[{"open_time": 1615312800000, "open": 0.42142, "high": 0.4237, "low": 0.42011, "close": 0.42272, "volume": 57574.6, "close_time": 1615316399999}, {"open_time": 1615316400000, "open": 0.42213, "high": 0.42537, "low": 0.42061, "close": 0.42442, "volume": 51923.9, "close_time": 1615319999999}, {"open_time": 1615320000000, "open": 0.42415, "high": 0.42625, "low": 0.42365, "close": 0.42446, "volume": 53925.2, "close_time": 1615323599999}, {"open_time": 1615323600000, "open": 0.42414, "high": 0.42588, "low": 0.42141, "close": 0.42459, "volume": 49852.6, "close_time": 1615327199999}, {"open_time": 1615327200000, "open": 0.42593, "high": 0.43005, "low": 0.42593, "close": 0.42792, "volume": 51447.1, "close_time": 1615330799999}, {"open_time": 1615330800000, "open": 0.42919, "high": 0.43285, "low": 0.42711, "close": 0.4309, "volume": 314980.2, "close_time": 1615334399999}, {"open_time": 1615334400000, "open": 0.43229, "high": 0.43352, "low": 0.42809, "close": 0.42904, "volume": 181029.4, "close_time": 1615337999999}, {"open_time": 1615338000000, "open": 0.42915, "high": 0.4293, "low": 0.41559, "close": 0.41875, "volume": 178498.3, "close_time": 1615341599999}, {"open_time": 1615341600000, "open": 0.41876, "high": 0.41876, "low": 0.40704, "close": 0.41323, "volume": 273777.9, "close_time": 1615345199999}, {"open_time": 1615345200000, "open": 0.4145, "high": 0.41564, "low": 0.40612, "close": 0.40864, "volume": 138640.9, "close_time": 1615348799999}, {"open_time": 1615348800000, "open": 0.40849, "high": 0.4125, "low": 0.40671, "close": 0.41145, "volume": 92240.4, "close_time": 1615352399999}, {"open_time": 1615352400000, "open": 0.41149, "high": 0.41345, "low": 0.4091, "close": 0.41275, "volume": 87871.8, "close_time": 1615355999999}, {"open_time": 1615356000000, "open": 0.41347, "high": 0.4147, "low": 0.41184, "close": 0.414, "volume": 43593.4, "close_time": 1615359599999}, {"open_time": 1615359600000, "open": 0.41523, "high": 0.4166, "low": 0.41462, "close": 0.41612, "volume": 39863.9, "close_time": 1615363199999}, {"open_time": 1615363200000, "open": 0.41509, "high": 0.41756, "low": 0.41366, "close": 0.4175, "volume": 136210.9, "close_time": 1615366799999}, {"open_time": 1615366800000, "open": 0.41656, "high": 0.41818, "low": 0.41448, "close": 0.4167, "volume": 73893.9, "close_time": 1615370399999}, {"open_time": 1615370400000, "open": 0.41735, "high": 0.41735, "low": 0.41235, "close": 0.41293, "volume": 60343.2, "close_time": 1615373999999}, {"open_time": 1615374000000, "open": 0.41198, "high": 0.41494, "low": 0.41168, "close": 0.41377, "volume": 40777.4, "close_time": 1615377599999}, {"open_time": 1615377600000, "open": 0.41419, "high": 0.4174, "low": 0.4136, "close": 0.41629, "volume": 55591.2, "close_time": 1615381199999}, {"open_time": 1615381200000, "open": 0.41548, "high": 0.4203, "low": 0.41513, "close": 0.41906, "volume": 72384.2, "close_time": 1615384799999}, {"open_time": 1615384800000, "open": 0.41984, "high": 0.41987, "low": 0.41693, "close": 0.4179, "volume": 128173.3, "close_time": 1615388399999}, {"open_time": 1615388400000, "open": 0.41881, "high": 0.4194, "low": 0.41559, "close": 0.41618, "volume": 44888.6, "close_time": 1615391999999}, {"open_time": 1615392000000, "open": 0.41727, "high": 0.41804, "low": 0.41453, "close": 0.4172, "volume": 80787.5, "close_time": 1615395599999}, {"open_time": 1615395600000, "open": 0.4172, "high": 0.42096, "low": 0.41572, "close": 0.41964, "volume": 145791.7, "close_time": 1615399199999}, {"open_time": 1615399200000, "open": 0.41964, "high": 0.42088, "low": 0.41734, "close": 0.41807, "volume": 219426.1, "close_time": 1615402799999}, {"open_time": 1615402800000, "open": 0.41765, "high": 0.42125, "low": 0.41765, "close": 0.41897, "volume": 90358.5, "close_time": 1615406399999}, {"open_time": 1615406400000, "open": 0.4184, "high": 0.41907, "low": 0.41104, "close": 0.41254, "volume": 203401.7, "close_time": 1615409999999}, {"open_time": 1615410000000, "open": 0.41261, "high": 0.41508, "low": 0.4095, "close": 0.41507, "volume": 283503.0, "close_time": 1615413599999}, {"open_time": 1615413600000, "open": 0.41504, "high": 0.41595, "low": 0.4142, "close": 0.41461, "volume": 90350.9, "close_time": 1615417199999}, {"open_time": 1615417200000, "open": 0.41517, "high": 0.41555, "low": 0.409, "close": 0.41008, "volume": 69978.5, "close_time": 1615420799999}, {"open_time": 1615420800000, "open": 0.40935, "high": 0.41282, "low": 0.4065, "close": 0.40685, "volume": 58261.1, "close_time": 1615424399999}, {"open_time": 1615424400000, "open": 0.40696, "high": 0.40828, "low": 0.40256, "close": 0.40634, "volume": 114447.7, "close_time": 1615427999999}, {"open_time": 1615428000000, "open": 0.40569, "high": 0.40926, "low": 0.40502, "close": 0.40926, "volume": 111671.9, "close_time": 1615431599999}, {"open_time": 1615431600000, "open": 0.40896, "high": 0.40981, "low": 0.40619, "close": 0.40732, "volume": 108066.7, "close_time": 1615435199999}, {"open_time": 1615435200000, "open": 0.40722, "high": 0.4092, "low": 0.40556, "close": 0.40596, "volume": 162377.6, "close_time": 1615438799999}, {"open_time": 1615438800000, "open": 0.40529, "high": 0.40529, "low": 0.40316, "close": 0.40316, "volume": 41911.4, "close_time": 1615442399999}, {"open_time": 1615442400000, "open": 0.40304, "high": 0.4058, "low": 0.40141, "close": 0.40521, "volume": 50783.3, "close_time": 1615445999999}, {"open_time": 1615446000000, "open": 0.40509, "high": 0.40694, "low": 0.40081, "close": 0.40093, "volume": 81704.3, "close_time": 1615449599999}, {"open_time": 1615449600000, "open": 0.40093, "high": 0.40249, "low": 0.39612, "close": 0.39969, "volume": 109529.8, "close_time": 1615453199999}, {"open_time": 1615453200000, "open": 0.39982, "high": 0.40038, "low": 0.39772, "close": 0.39799, "volume": 51741.9, "close_time": 1615456799999}, {"open_time": 1615456800000, "open": 0.39842, "high": 0.40332, "low": 0.39833, "close": 0.40285, "volume": 57828.1, "close_time": 1615460399999}, {"open_time": 1615460400000, "open": 0.40393, "high": 0.40455, "low": 0.40286, "close": 0.40455, "volume": 25015.8, "close_time": 1615463999999}, {"open_time": 1615464000000, "open": 0.40444, "high": 0.4052, "low": 0.40159, "close": 0.40511, "volume": 599842.1, "close_time": 1615467599999}, {"open_time": 1615467600000, "open": 0.40543, "high": 0.40743, "low": 0.40525, "close": 0.40706, "volume": 49099.8, "close_time": 1615471199999}, {"open_time": 1615471200000, "open": 0.40758, "high": 0.408, "low": 0.40483, "close": 0.40545, "volume": 58226.7, "close_time": 1615474799999}, {"open_time": 1615474800000, "open": 0.40594, "high": 0.40628, "low": 0.39977, "close": 0.40111, "volume": 37302.3, "close_time": 1615478399999}, {"open_time": 1615478400000, "open": 0.40175, "high": 0.4055, "low": 0.40158, "close": 0.40318, "volume": 78983.1, "close_time": 1615481999999}, {"open_time": 1615482000000, "open": 0.40335, "high": 0.40361, "low": 0.3996, "close": 0.40212, "volume": 67485.4, "close_time": 1615485599999}, {"open_time": 1615485600000, "open": 0.40201, "high": 0.40875, "low": 0.40181, "close": 0.40766, "volume": 167494.5, "close_time": 1615489199999}, {"open_time": 1615489200000, "open": 0.40753, "high": 0.40753, "low": 0.40332, "close": 0.40373, "volume": 62014.4, "close_time": 1615492799999}, {"open_time": 1615492800000, "open": 0.40457, "high": 0.40843, "low": 0.40451, "close": 0.40746, "volume": 36277.8, "close_time": 1615496399999}, {"open_time": 1615496400000, "open": 0.40822, "high": 0.40979, "low": 0.40513, "close": 0.40513, "volume": 106869.4, "close_time": 1615499999999}, {"open_time": 1615500000000, "open": 0.40565, "high": 0.40632, "low": 0.40268, "close": 0.4054, "volume": 97749.6, "close_time": 1615503599999}, {"open_time": 1615503600000, "open": 0.40524, "high": 0.40678, "low": 0.4044, "close": 0.40564, "volume": 159832.3, "close_time": 1615507199999}, {"open_time": 1615507200000, "open": 0.40621, "high": 0.4066, "low": 0.39949, "close": 0.4023, "volume": 205550.9, "close_time": 1615510799999}, {"open_time": 1615510800000, "open": 0.40257, "high": 0.40702, "low": 0.40142, "close": 0.40394, "volume": 73501.0, "close_time": 1615514399999}, {"open_time": 1615514400000, "open": 0.40394, "high": 0.40394, "low": 0.40182, "close": 0.40336, "volume": 25082.5, "close_time": 1615517999999}, {"open_time": 1615518000000, "open": 0.40446, "high": 0.40602, "low": 0.40305, "close": 0.4037, "volume": 74716.8, "close_time": 1615521599999}, {"open_time": 1615521600000, "open": 0.40413, "high": 0.40476, "low": 0.39924, "close": 0.40067, "volume": 97526.0, "close_time": 1615525199999}, {"open_time": 1615525200000, "open": 0.40054, "high": 0.40252, "low": 0.39895, "close": 0.40198, "volume": 29012.7, "close_time": 1615528799999}, {"open_time": 1615528800000, "open": 0.40269, "high": 0.40542, "low": 0.40027, "close": 0.40046, "volume": 258030.5, "close_time": 1615532399999}, {"open_time": 1615532400000, "open": 0.40001, "high": 0.40001, "low": 0.39746, "close": 0.39895, "volume": 99486.8, "close_time": 1615535999999}, {"open_time": 1615536000000, "open": 0.39891, "high": 0.40043, "low": 0.39741, "close": 0.39932, "volume": 37168.6, "close_time": 1615539599999}, {"open_time": 1615539600000, "open": 0.39826, "high": 0.39982, "low": 0.3978, "close": 0.39886, "volume": 17676.5, "close_time": 1615543199999}, {"open_time": 1615543200000, "open": 0.3978, "high": 0.39781, "low": 0.39032, "close": 0.3966, "volume": 198553.7, "close_time": 1615546799999}, {"open_time": 1615546800000, "open": 0.39668, "high": 0.39748, "low": 0.39312, "close": 0.39379, "volume": 75497.4, "close_time": 1615550399999}, {"open_time": 1615550400000, "open": 0.39397, "high": 0.3955, "low": 0.39109, "close": 0.39198, "volume": 92444.9, "close_time": 1615553999999}, {"open_time": 1615554000000, "open": 0.39132, "high": 0.39142, "low": 0.37789, "close": 0.38593, "volume": 351188.9, "close_time": 1615557599999}, {"open_time": 1615557600000, "open": 0.38499, "high": 0.38908, "low": 0.38273, "close": 0.38855, "volume": 189102.7, "close_time": 1615561199999}, {"open_time": 1615561200000, "open": 0.38859, "high": 0.39397, "low": 0.38681, "close": 0.39293, "volume": 141349.4, "close_time": 1615564799999}, {"open_time": 1615564800000, "open": 0.39309, "high": 0.39358, "low": 0.39024, "close": 0.39053, "volume": 55647.2, "close_time": 1615568399999}, {"open_time": 1615568400000, "open": 0.39064, "high": 0.3914, "low": 0.38876, "close": 0.38902, "volume": 59656.4, "close_time": 1615571999999}, {"open_time": 1615572000000, "open": 0.38838, "high": 0.39327, "low": 0.38834, "close": 0.39099, "volume": 101812.4, "close_time": 1615575599999}, {"open_time": 1615575600000, "open": 0.39122, "high": 0.39151, "low": 0.3845, "close": 0.3845, "volume": 86745.4, "close_time": 1615579199999}, {"open_time": 1615579200000, "open": 0.38492, "high": 0.38692, "low": 0.38104, "close": 0.383, "volume": 107121.0, "close_time": 1615582799999}, {"open_time": 1615582800000, "open": 0.38379, "high": 0.38591, "low": 0.38116, "close": 0.38513, "volume": 187227.2, "close_time": 1615586399999}, {"open_time": 1615586400000, "open": 0.38513, "high": 0.38751, "low": 0.38479, "close": 0.38625, "volume": 60010.9, "close_time": 1615589999999}, {"open_time": 1615590000000, "open": 0.38763, "high": 0.38763, "low": 0.38444, "close": 0.38593, "volume": 86163.6, "close_time": 1615593599999}, {"open_time": 1615593600000, "open": 0.38491, "high": 0.38491, "low": 0.38, "close": 0.38319, "volume": 124813.0, "close_time": 1615597199999}, {"open_time": 1615597200000, "open": 0.3835, "high": 0.3835, "low": 0.37748, "close": 0.37973, "volume": 164452.6, "close_time": 1615600799999}, {"open_time": 1615600800000, "open": 0.38044, "high": 0.38098, "low": 0.37564, "close": 0.37797, "volume": 166229.0, "close_time": 1615604399999}, {"open_time": 1615604400000, "open": 0.37808, "high": 0.38038, "low": 0.3768, "close": 0.37848, "volume": 133026.3, "close_time": 1615607999999}, {"open_time": 1615608000000, "open": 0.37877, "high": 0.38155, "low": 0.37776, "close": 0.38154, "volume": 78943.7, "close_time": 1615611599999}, {"open_time": 1615611600000, "open": 0.38197, "high": 0.3845, "low": 0.38173, "close": 0.38378, "volume": 111929.9, "close_time": 1615615199999}, {"open_time": 1615615200000, "open": 0.38415, "high": 0.38496, "low": 0.38258, "close": 0.38403, "volume": 87939.3, "close_time": 1615618799999}, {"open_time": 1615618800000, "open": 0.38498, "high": 0.38875, "low": 0.38279, "close": 0.38724, "volume": 78736.1, "close_time": 1615622399999}, {"open_time": 1615622400000, "open": 0.38765, "high": 0.38863, "low": 0.38702, "close": 0.38863, "volume": 52113.3, "close_time": 1615625999999}, {"open_time": 1615626000000, "open": 0.38909, "high": 0.39409, "low": 0.38909, "close": 0.39292, "volume": 95321.8, "close_time": 1615629599999}, {"open_time": 1615629600000, "open": 0.39222, "high": 0.40282, "low": 0.39113, "close": 0.40154, "volume": 372982.3, "close_time": 1615633199999}, {"open_time": 1615633200000, "open": 0.40163, "high": 0.40788, "low": 0.40097, "close": 0.40457, "volume": 221095.8, "close_time": 1615636799999}, {"open_time": 1615636800000, "open": 0.40523, "high": 0.41037, "low": 0.40155, "close": 0.40371, "volume": 265449.9, "close_time": 1615640399999}, {"open_time": 1615640400000, "open": 0.40408, "high": 0.40436, "low": 0.40132, "close": 0.40318, "volume": 131466.7, "close_time": 1615643999999}, {"open_time": 1615644000000, "open": 0.40272, "high": 0.4119, "low": 0.40242, "close": 0.40888, "volume": 105920.0, "close_time": 1615647599999}, {"open_time": 1615647600000, "open": 0.40938, "high": 0.41054, "low": 0.40238, "close": 0.40555, "volume": 137885.1, "close_time": 1615651199999}, {"open_time": 1615651200000, "open": 0.4053, "high": 0.40916, "low": 0.40415, "close": 0.40864, "volume": 155961.3, "close_time": 1615654799999}, {"open_time": 1615654800000, "open": 0.40813, "high": 0.41016, "low": 0.40616, "close": 0.40868, "volume": 114821.1, "close_time": 1615658399999}, {"open_time": 1615658400000, "open": 0.40982, "high": 0.41038, "low": 0.40604, "close": 0.40733, "volume": 97099.6, "close_time": 1615661999999}, {"open_time": 1615662000000, "open": 0.40685, "high": 0.40771, "low": 0.40483, "close": 0.40531, "volume": 40599.9, "close_time": 1615665599999}, {"open_time": 1615665600000, "open": 0.40532, "high": 0.41013, "low": 0.40469, "close": 0.40825, "volume": 113026.0, "close_time": 1615669199999}, {"open_time": 1615669200000, "open": 0.40841, "high": 0.40957, "low": 0.402, "close": 0.40331, "volume": 914791.1, "close_time": 1615672799999}, {"open_time": 1615672800000, "open": 0.40367, "high": 0.40556, "low": 0.40234, "close": 0.40479, "volume": 64302.4, "close_time": 1615676399999}, {"open_time": 1615676400000, "open": 0.40571, "high": 0.40892, "low": 0.40536, "close": 0.40723, "volume": 133945.4, "close_time": 1615679999999}, {"open_time": 1615680000000, "open": 0.40744, "high": 0.40796, "low": 0.40241, "close": 0.40278, "volume": 51068.3, "close_time": 1615683599999}, {"open_time": 1615683600000, "open": 0.4024, "high": 0.4024, "low": 0.39737, "close": 0.39932, "volume": 220129.2, "close_time": 1615687199999}, {"open_time": 1615687200000, "open": 0.39949, "high": 0.40118, "low": 0.39891, "close": 0.39935, "volume": 56882.7, "close_time": 1615690799999}, {"open_time": 1615690800000, "open": 0.39949, "high": 0.40299, "low": 0.39903, "close": 0.4017, "volume": 68273.3, "close_time": 1615694399999}, {"open_time": 1615694400000, "open": 0.40023, "high": 0.40129, "low": 0.39827, "close": 0.40035, "volume": 25862.9, "close_time": 1615697999999}, {"open_time": 1615698000000, "open": 0.40039, "high": 0.4004, "low": 0.39607, "close": 0.39867, "volume": 234956.3, "close_time": 1615701599999}, {"open_time": 1615701600000, "open": 0.39827, "high": 0.39827, "low": 0.39513, "close": 0.39803, "volume": 46948.5, "close_time": 1615705199999}, {"open_time": 1615705200000, "open": 0.39808, "high": 0.39933, "low": 0.39594, "close": 0.39594, "volume": 37232.5, "close_time": 1615708799999}, {"open_time": 1615708800000, "open": 0.3961, "high": 0.39965, "low": 0.3961, "close": 0.39854, "volume": 40336.1, "close_time": 1615712399999}, {"open_time": 1615712400000, "open": 0.39854, "high": 0.40086, "low": 0.39854, "close": 0.40039, "volume": 17223.9, "close_time": 1615715999999}, {"open_time": 1615716000000, "open": 0.40132, "high": 0.40133, "low": 0.39306, "close": 0.39398, "volume": 45758.2, "close_time": 1615719599999}, {"open_time": 1615719600000, "open": 0.39361, "high": 0.39537, "low": 0.38793, "close": 0.39508, "volume": 115343.1, "close_time": 1615723199999}, {"open_time": 1615723200000, "open": 0.39425, "high": 0.39555, "low": 0.39314, "close": 0.39314, "volume": 30131.0, "close_time": 1615726799999}, {"open_time": 1615726800000, "open": 0.39271, "high": 0.39346, "low": 0.38936, "close": 0.39016, "volume": 85162.8, "close_time": 1615730399999}, {"open_time": 1615730400000, "open": 0.39243, "high": 0.39551, "low": 0.39243, "close": 0.39354, "volume": 34323.5, "close_time": 1615733999999}, {"open_time": 1615734000000, "open": 0.39345, "high": 0.39393, "low": 0.39105, "close": 0.39105, "volume": 29742.2, "close_time": 1615737599999}, {"open_time": 1615737600000, "open": 0.3932, "high": 0.39708, "low": 0.39084, "close": 0.39129, "volume": 42924.4, "close_time": 1615741199999}, {"open_time": 1615741200000, "open": 0.39175, "high": 0.39605, "low": 0.39164, "close": 0.39404, "volume": 62160.5, "close_time": 1615744799999}, {"open_time": 1615744800000, "open": 0.39468, "high": 0.39845, "low": 0.39468, "close": 0.39758, "volume": 49031.1, "close_time": 1615748399999}, {"open_time": 1615748400000, "open": 0.39722, "high": 0.3981, "low": 0.39608, "close": 0.39725, "volume": 55473.0, "close_time": 1615751999999}, {"open_time": 1615752000000, "open": 0.39753, "high": 0.39806, "low": 0.39564, "close": 0.39801, "volume": 89986.8, "close_time": 1615755599999}, {"open_time": 1615755600000, "open": 0.39812, "high": 0.39915, "low": 0.39405, "close": 0.39576, "volume": 35306.1, "close_time": 1615759199999}, {"open_time": 1615759200000, "open": 0.39576, "high": 0.39753, "low": 0.39248, "close": 0.39737, "volume": 63394.0, "close_time": 1615762799999}, {"open_time": 1615762800000, "open": 0.39679, "high": 0.39933, "low": 0.38935, "close": 0.38939, "volume": 102938.3, "close_time": 1615766399999}, {"open_time": 1615766400000, "open": 0.3894, "high": 0.39443, "low": 0.38904, "close": 0.39347, "volume": 202097.2, "close_time": 1615769999999}, {"open_time": 1615770000000, "open": 0.39381, "high": 0.39483, "low": 0.39069, "close": 0.39264, "volume": 109259.1, "close_time": 1615773599999}, {"open_time": 1615773600000, "open": 0.39329, "high": 0.39501, "low": 0.39189, "close": 0.39374, "volume": 166565.3, "close_time": 1615777199999}, {"open_time": 1615777200000, "open": 0.39375, "high": 0.39611, "low": 0.39157, "close": 0.39158, "volume": 88522.9, "close_time": 1615780799999}, {"open_time": 1615780800000, "open": 0.39316, "high": 0.3991, "low": 0.39314, "close": 0.39461, "volume": 259227.2, "close_time": 1615784399999}, {"open_time": 1615784400000, "open": 0.39339, "high": 0.39358, "low": 0.38795, "close": 0.38829, "volume": 72002.6, "close_time": 1615787999999}, {"open_time": 1615788000000, "open": 0.38819, "high": 0.38947, "low": 0.38427, "close": 0.38553, "volume": 129733.9, "close_time": 1615791599999}, {"open_time": 1615791600000, "open": 0.38479, "high": 0.38509, "low": 0.37448, "close": 0.38155, "volume": 307712.4, "close_time": 1615795199999}, {"open_time": 1615795200000, "open": 0.38119, "high": 0.38328, "low": 0.37632, "close": 0.37759, "volume": 116508.7, "close_time": 1615798799999}, {"open_time": 1615798800000, "open": 0.37669, "high": 0.37943, "low": 0.36835, "close": 0.37395, "volume": 229028.4, "close_time": 1615802399999}, {"open_time": 1615802400000, "open": 0.3735, "high": 0.37888, "low": 0.3722, "close": 0.37888, "volume": 150955.6, "close_time": 1615805999999}, {"open_time": 1615806000000, "open": 0.37857, "high": 0.38007, "low": 0.37538, "close": 0.37919, "volume": 136635.7, "close_time": 1615809599999}, {"open_time": 1615809600000, "open": 0.37817, "high": 0.38167, "low": 0.37368, "close": 0.38167, "volume": 211939.6, "close_time": 1615813199999}, {"open_time": 1615813200000, "open": 0.38145, "high": 0.38406, "low": 0.38, "close": 0.38324, "volume": 119163.4, "close_time": 1615816799999}, {"open_time": 1615816800000, "open": 0.38299, "high": 0.38572, "low": 0.38089, "close": 0.38089, "volume": 197142.3, "close_time": 1615820399999}, {"open_time": 1615820400000, "open": 0.38047, "high": 0.38407, "low": 0.37855, "close": 0.37957, "volume": 206446.7, "close_time": 1615823999999}, {"open_time": 1615824000000, "open": 0.37994, "high": 0.38225, "low": 0.37678, "close": 0.37895, "volume": 103504.6, "close_time": 1615827599999}, {"open_time": 1615827600000, "open": 0.37801, "high": 0.38165, "low": 0.37481, "close": 0.38012, "volume": 155716.2, "close_time": 1615831199999}, {"open_time": 1615831200000, "open": 0.38034, "high": 0.38132, "low": 0.37848, "close": 0.3793, "volume": 30984.4, "close_time": 1615834799999}, {"open_time": 1615834800000, "open": 0.3792, "high": 0.3821, "low": 0.37897, "close": 0.38166, "volume": 101007.4, "close_time": 1615838399999}, {"open_time": 1615838400000, "open": 0.381, "high": 0.38391, "low": 0.38036, "close": 0.38198, "volume": 107305.0, "close_time": 1615841999999}, {"open_time": 1615842000000, "open": 0.3814, "high": 0.38439, "low": 0.38127, "close": 0.38365, "volume": 45879.2, "close_time": 1615845599999}, {"open_time": 1615845600000, "open": 0.38438, "high": 0.38648, "low": 0.38064, "close": 0.38111, "volume": 129545.2, "close_time": 1615849199999}, {"open_time": 1615849200000, "open": 0.38212, "high": 0.38873, "low": 0.38212, "close": 0.384, "volume": 198508.6, "close_time": 1615852799999}, {"open_time": 1615852800000, "open": 0.38508, "high": 0.38732, "low": 0.37536, "close": 0.37552, "volume": 124307.1, "close_time": 1615856399999}, {"open_time": 1615856400000, "open": 0.37494, "high": 0.38094, "low": 0.37294, "close": 0.38033, "volume": 582516.0, "close_time": 1615859999999}, {"open_time": 1615860000000, "open": 0.38106, "high": 0.38239, "low": 0.379, "close": 0.38239, "volume": 64894.2, "close_time": 1615863599999}, {"open_time": 1615863600000, "open": 0.38297, "high": 0.39405, "low": 0.37982, "close": 0.39236, "volume": 401934.9, "close_time": 1615867199999}, {"open_time": 1615867200000, "open": 0.39212, "high": 0.39238, "low": 0.38645, "close": 0.3875, "volume": 98531.8, "close_time": 1615870799999}, {"open_time": 1615870800000, "open": 0.3878, "high": 0.38874, "low": 0.38366, "close": 0.38698, "volume": 178400.7, "close_time": 1615874399999}, {"open_time": 1615874400000, "open": 0.38755, "high": 0.4124, "low": 0.38755, "close": 0.40272, "volume": 571826.0, "close_time": 1615877999999}, {"open_time": 1615878000000, "open": 0.40288, "high": 0.40332, "low": 0.39587, "close": 0.39863, "volume": 275527.4, "close_time": 1615881599999}, {"open_time": 1615881600000, "open": 0.39961, "high": 0.40026, "low": 0.39665, "close": 0.39665, "volume": 47167.4, "close_time": 1615885199999}, {"open_time": 1615885200000, "open": 0.39738, "high": 0.39926, "low": 0.39648, "close": 0.39754, "volume": 35428.6, "close_time": 1615888799999}, {"open_time": 1615888800000, "open": 0.39752, "high": 0.39756, "low": 0.39064, "close": 0.3945, "volume": 68247.3, "close_time": 1615892399999}, {"open_time": 1615892400000, "open": 0.39311, "high": 0.39404, "low": 0.38948, "close": 0.39118, "volume": 83169.6, "close_time": 1615895999999}, {"open_time": 1615896000000, "open": 0.39154, "high": 0.39206, "low": 0.38787, "close": 0.38984, "volume": 83131.9, "close_time": 1615899599999}, {"open_time": 1615899600000, "open": 0.39006, "high": 0.39432, "low": 0.39006, "close": 0.39214, "volume": 89947.5, "close_time": 1615903199999}, {"open_time": 1615903200000, "open": 0.39157, "high": 0.39384, "low": 0.39157, "close": 0.39207, "volume": 36219.7, "close_time": 1615906799999}, {"open_time": 1615906800000, "open": 0.39187, "high": 0.39407, "low": 0.39047, "close": 0.39405, "volume": 38688.7, "close_time": 1615910399999}, {"open_time": 1615910400000, "open": 0.395, "high": 0.39538, "low": 0.3921, "close": 0.39442, "volume": 116504.2, "close_time": 1615913999999}, {"open_time": 1615914000000, "open": 0.39421, "high": 0.39974, "low": 0.38994, "close": 0.39107, "volume": 268930.0, "close_time": 1615917599999}, {"open_time": 1615917600000, "open": 0.39139, "high": 0.39392, "low": 0.38774, "close": 0.38826, "volume": 97747.7, "close_time": 1615921199999}, {"open_time": 1615921200000, "open": 0.38784, "high": 0.39034, "low": 0.38746, "close": 0.38993, "volume": 95424.9, "close_time": 1615924799999}, {"open_time": 1615924800000, "open": 0.38976, "high": 0.39345, "low": 0.38917, "close": 0.39289, "volume": 111123.8, "close_time": 1615928399999}, {"open_time": 1615928400000, "open": 0.3924, "high": 0.39404, "low": 0.39072, "close": 0.39374, "volume": 75454.4, "close_time": 1615931999999}, {"open_time": 1615932000000, "open": 0.39323, "high": 0.39608, "low": 0.39296, "close": 0.395, "volume": 122192.3, "close_time": 1615935599999}, {"open_time": 1615935600000, "open": 0.395, "high": 0.3958, "low": 0.3933, "close": 0.39568, "volume": 246112.8, "close_time": 1615939199999}, {"open_time": 1615939200000, "open": 0.39572, "high": 0.39631, "low": 0.39062, "close": 0.39572, "volume": 131658.4, "close_time": 1615942799999}, {"open_time": 1615942800000, "open": 0.39581, "high": 0.39597, "low": 0.39203, "close": 0.39467, "volume": 88962.7, "close_time": 1615946399999}, {"open_time": 1615946400000, "open": 0.395, "high": 0.3953, "low": 0.39048, "close": 0.39252, "volume": 79670.8, "close_time": 1615949999999}, {"open_time": 1615950000000, "open": 0.39293, "high": 0.39497, "low": 0.39213, "close": 0.39272, "volume": 81496.2, "close_time": 1615953599999}, {"open_time": 1615953600000, "open": 0.39343, "high": 0.39552, "low": 0.39249, "close": 0.39272, "volume": 46638.6, "close_time": 1615957199999}, {"open_time": 1615957200000, "open": 0.3931, "high": 0.39482, "low": 0.39013, "close": 0.39352, "volume": 49165.8, "close_time": 1615960799999}, {"open_time": 1615960800000, "open": 0.39424, "high": 0.39915, "low": 0.39236, "close": 0.39741, "volume": 134685.5, "close_time": 1615964399999}, {"open_time": 1615964400000, "open": 0.39735, "high": 0.40045, "low": 0.39519, "close": 0.3965, "volume": 45145.3, "close_time": 1615967999999}, {"open_time": 1615968000000, "open": 0.39686, "high": 0.39821, "low": 0.3942, "close": 0.39536, "volume": 43296.1, "close_time": 1615971599999}, {"open_time": 1615971600000, "open": 0.39536, "high": 0.39536, "low": 0.3867, "close": 0.38843, "volume": 164385.3, "close_time": 1615975199999}, {"open_time": 1615975200000, "open": 0.3891, "high": 0.39432, "low": 0.38895, "close": 0.39312, "volume": 58190.1, "close_time": 1615978799999}, {"open_time": 1615978800000, "open": 0.39247, "high": 0.3942, "low": 0.39117, "close": 0.39251, "volume": 92714.3, "close_time": 1615982399999}, {"open_time": 1615982400000, "open": 0.39046, "high": 0.39864, "low": 0.38756, "close": 0.39374, "volume": 127123.2, "close_time": 1615985999999}, {"open_time": 1615986000000, "open": 0.39608, "high": 0.39608, "low": 0.39158, "close": 0.39267, "volume": 24460.4, "close_time": 1615989599999}, {"open_time": 1615989600000, "open": 0.39381, "high": 0.3943, "low": 0.39108, "close": 0.39355, "volume": 47330.6, "close_time": 1615993199999}, {"open_time": 1615993200000, "open": 0.39248, "high": 0.39649, "low": 0.39173, "close": 0.39425, "volume": 132216.1, "close_time": 1615996799999}, {"open_time": 1615996800000, "open": 0.39386, "high": 0.39736, "low": 0.39266, "close": 0.39563, "volume": 88431.1, "close_time": 1616000399999}, {"open_time": 1616000400000, "open": 0.39617, "high": 0.39708, "low": 0.39494, "close": 0.39681, "volume": 23587.0, "close_time": 1616003999999}, {"open_time": 1616004000000, "open": 0.39787, "high": 0.40107, "low": 0.39787, "close": 0.39845, "volume": 64321.3, "close_time": 1616007599999}, {"open_time": 1616007600000, "open": 0.39943, "high": 0.40291, "low": 0.39891, "close": 0.4005, "volume": 243014.4, "close_time": 1616011199999}, {"open_time": 1616011200000, "open": 0.40096, "high": 0.40543, "low": 0.39891, "close": 0.39995, "volume": 425893.5, "close_time": 1616014799999}, {"open_time": 1616014800000, "open": 0.39916, "high": 0.40062, "low": 0.39599, "close": 0.40057, "volume": 113051.8, "close_time": 1616018399999}, {"open_time": 1616018400000, "open": 0.40008, "high": 0.40424, "low": 0.39992, "close": 0.40343, "volume": 61823.3, "close_time": 1616021999999}, {"open_time": 1616022000000, "open": 0.4036, "high": 0.40485, "low": 0.4022, "close": 0.40299, "volume": 39089.1, "close_time": 1616025599999}, {"open_time": 1616025600000, "open": 0.40299, "high": 0.40697, "low": 0.40013, "close": 0.4003, "volume": 551730.2, "close_time": 1616029199999}, {"open_time": 1616029200000, "open": 0.40057, "high": 0.40264, "low": 0.40057, "close": 0.40215, "volume": 52161.8, "close_time": 1616032799999}, {"open_time": 1616032800000, "open": 0.40198, "high": 0.40853, "low": 0.40198, "close": 0.40547, "volume": 69424.2, "close_time": 1616036399999}, {"open_time": 1616036400000, "open": 0.40547, "high": 0.40547, "low": 0.40107, "close": 0.40219, "volume": 138068.3, "close_time": 1616039999999}, {"open_time": 1616040000000, "open": 0.40163, "high": 0.40334, "low": 0.40083, "close": 0.40334, "volume": 28462.7, "close_time": 1616043599999}, {"open_time": 1616043600000, "open": 0.40327, "high": 0.40401, "low": 0.40029, "close": 0.4032, "volume": 43672.6, "close_time": 1616047199999}, {"open_time": 1616047200000, "open": 0.40432, "high": 0.40433, "low": 0.40148, "close": 0.40427, "volume": 70574.9, "close_time": 1616050799999}, {"open_time": 1616050800000, "open": 0.40345, "high": 0.40345, "low": 0.3993, "close": 0.40033, "volume": 87292.4, "close_time": 1616054399999}, {"open_time": 1616054400000, "open": 0.40115, "high": 0.40152, "low": 0.39772, "close": 0.39856, "volume": 77722.8, "close_time": 1616057999999}, {"open_time": 1616058000000, "open": 0.39856, "high": 0.40106, "low": 0.39793, "close": 0.40081, "volume": 33039.3, "close_time": 1616061599999}, {"open_time": 1616061600000, "open": 0.40076, "high": 0.4028, "low": 0.40066, "close": 0.40256, "volume": 24325.9, "close_time": 1616065199999}, {"open_time": 1616065200000, "open": 0.40308, "high": 0.40637, "low": 0.40069, "close": 0.4017, "volume": 138071.2, "close_time": 1616068799999}, {"open_time": 1616068800000, "open": 0.40165, "high": 0.40793, "low": 0.40009, "close": 0.40644, "volume": 450793.7, "close_time": 1616072399999}, {"open_time": 1616072400000, "open": 0.40584, "high": 0.40584, "low": 0.40242, "close": 0.40298, "volume": 80000.2, "close_time": 1616075999999}, {"open_time": 1616076000000, "open": 0.4037, "high": 0.4041, "low": 0.40049, "close": 0.40338, "volume": 77462.7, "close_time": 1616079599999}, {"open_time": 1616079600000, "open": 0.40155, "high": 0.40719, "low": 0.40155, "close": 0.40719, "volume": 106312.2, "close_time": 1616083199999}, {"open_time": 1616083200000, "open": 0.40668, "high": 0.4069, "low": 0.40382, "close": 0.40382, "volume": 112710.8, "close_time": 1616086799999}, {"open_time": 1616086800000, "open": 0.40382, "high": 0.40441, "low": 0.40209, "close": 0.40227, "volume": 74256.8, "close_time": 1616090399999}, {"open_time": 1616090400000, "open": 0.4025, "high": 0.40305, "low": 0.39918, "close": 0.39918, "volume": 50601.0, "close_time": 1616093999999}, {"open_time": 1616094000000, "open": 0.39909, "high": 0.40051, "low": 0.394, "close": 0.39532, "volume": 276519.3, "close_time": 1616097599999}, {"open_time": 1616097600000, "open": 0.39553, "high": 0.39689, "low": 0.39367, "close": 0.39557, "volume": 186103.0, "close_time": 1616101199999}, {"open_time": 1616101200000, "open": 0.39517, "high": 0.39915, "low": 0.39414, "close": 0.39848, "volume": 454581.9, "close_time": 1616104799999}, {"open_time": 1616104800000, "open": 0.39719, "high": 0.40014, "low": 0.39609, "close": 0.39629, "volume": 38440.4, "close_time": 1616108399999}, {"open_time": 1616108400000, "open": 0.39746, "high": 0.39759, "low": 0.39411, "close": 0.39476, "volume": 58349.8, "close_time": 1616111999999}, {"open_time": 1616112000000, "open": 0.39352, "high": 0.39352, "low": 0.38782, "close": 0.39208, "volume": 179175.4, "close_time": 1616115599999}, {"open_time": 1616115600000, "open": 0.39193, "high": 0.39466, "low": 0.39148, "close": 0.39426, "volume": 93063.9, "close_time": 1616119199999}, {"open_time": 1616119200000, "open": 0.39398, "high": 0.39482, "low": 0.39254, "close": 0.39256, "volume": 60678.8, "close_time": 1616122799999}, {"open_time": 1616122800000, "open": 0.39341, "high": 0.3955, "low": 0.39291, "close": 0.39492, "volume": 48900.7, "close_time": 1616126399999}, {"open_time": 1616126400000, "open": 0.39492, "high": 0.39592, "low": 0.39374, "close": 0.39459, "volume": 59865.4, "close_time": 1616129999999}, {"open_time": 1616130000000, "open": 0.39499, "high": 0.3977, "low": 0.39415, "close": 0.3977, "volume": 62414.7, "close_time": 1616133599999}, {"open_time": 1616133600000, "open": 0.3979, "high": 0.3979, "low": 0.39548, "close": 0.39692, "volume": 20165.5, "close_time": 1616137199999}, {"open_time": 1616137200000, "open": 0.39687, "high": 0.39854, "low": 0.39685, "close": 0.39798, "volume": 41332.1, "close_time": 1616140799999}, {"open_time": 1616140800000, "open": 0.39818, "high": 0.39928, "low": 0.39636, "close": 0.39787, "volume": 47877.8, "close_time": 1616144399999}, {"open_time": 1616144400000, "open": 0.39794, "high": 0.3988, "low": 0.39679, "close": 0.39679, "volume": 31950.5, "close_time": 1616147999999}, {"open_time": 1616148000000, "open": 0.39749, "high": 0.3987, "low": 0.39605, "close": 0.39858, "volume": 42861.0, "close_time": 1616151599999}, {"open_time": 1616151600000, "open": 0.39815, "high": 0.40052, "low": 0.3978, "close": 0.40012, "volume": 28359.9, "close_time": 1616155199999}, {"open_time": 1616155200000, "open": 0.40075, "high": 0.40137, "low": 0.39893, "close": 0.39993, "volume": 73628.1, "close_time": 1616158799999}, {"open_time": 1616158800000, "open": 0.39961, "high": 0.39961, "low": 0.39658, "close": 0.39794, "volume": 49355.9, "close_time": 1616162399999}, {"open_time": 1616162400000, "open": 0.39769, "high": 0.4021, "low": 0.39618, "close": 0.4021, "volume": 135634.3, "close_time": 1616165999999}, {"open_time": 1616166000000, "open": 0.401, "high": 0.40191, "low": 0.39979, "close": 0.39979, "volume": 27476.5, "close_time": 1616169599999}, {"open_time": 1616169600000, "open": 0.39991, "high": 0.39991, "low": 0.39736, "close": 0.39868, "volume": 81124.6, "close_time": 1616173199999}, {"open_time": 1616173200000, "open": 0.39918, "high": 0.39994, "low": 0.39825, "close": 0.39994, "volume": 74338.5, "close_time": 1616176799999}, {"open_time": 1616176800000, "open": 0.4, "high": 0.40173, "low": 0.39851, "close": 0.40001, "volume": 164595.5, "close_time": 1616180399999}, {"open_time": 1616180400000, "open": 0.39993, "high": 0.40005, "low": 0.39874, "close": 0.39908, "volume": 24134.6, "close_time": 1616183999999}, {"open_time": 1616184000000, "open": 0.39831, "high": 0.40099, "low": 0.39653, "close": 0.39746, "volume": 52476.0, "close_time": 1616187599999}, {"open_time": 1616187600000, "open": 0.39682, "high": 0.39845, "low": 0.39671, "close": 0.3976, "volume": 109394.7, "close_time": 1616191199999}, {"open_time": 1616191200000, "open": 0.39763, "high": 0.39882, "low": 0.39666, "close": 0.39775, "volume": 157598.2, "close_time": 1616194799999}, {"open_time": 1616194800000, "open": 0.39773, "high": 0.39773, "low": 0.39495, "close": 0.39495, "volume": 45412.3, "close_time": 1616198399999}, {"open_time": 1616198400000, "open": 0.39461, "high": 0.39591, "low": 0.39224, "close": 0.39504, "volume": 112072.6, "close_time": 1616201999999}, {"open_time": 1616202000000, "open": 0.39504, "high": 0.39556, "low": 0.39383, "close": 0.39432, "volume": 38565.6, "close_time": 1616205599999}, {"open_time": 1616205600000, "open": 0.39332, "high": 0.39629, "low": 0.39225, "close": 0.39515, "volume": 100403.4, "close_time": 1616209199999}, {"open_time": 1616209200000, "open": 0.39515, "high": 0.39999, "low": 0.3945, "close": 0.39999, "volume": 79177.3, "close_time": 1616212799999}, {"open_time": 1616212800000, "open": 0.39971, "high": 0.40215, "low": 0.39811, "close": 0.39893, "volume": 74372.1, "close_time": 1616216399999}, {"open_time": 1616216400000, "open": 0.39814, "high": 0.3993, "low": 0.39754, "close": 0.3993, "volume": 22776.5, "close_time": 1616219999999}, {"open_time": 1616220000000, "open": 0.39897, "high": 0.40169, "low": 0.39875, "close": 0.40169, "volume": 59191.7, "close_time": 1616223599999}, {"open_time": 1616223600000, "open": 0.40125, "high": 0.405, "low": 0.40097, "close": 0.40464, "volume": 64221.7, "close_time": 1616227199999}, {"open_time": 1616227200000, "open": 0.40511, "high": 0.40715, "low": 0.40436, "close": 0.40491, "volume": 38736.3, "close_time": 1616230799999}, {"open_time": 1616230800000, "open": 0.40496, "high": 0.40725, "low": 0.40422, "close": 0.40689, "volume": 63851.5, "close_time": 1616234399999}, {"open_time": 1616234400000, "open": 0.40738, "high": 0.41019, "low": 0.40587, "close": 0.40768, "volume": 56476.7, "close_time": 1616237999999}, {"open_time": 1616238000000, "open": 0.40878, "high": 0.41662, "low": 0.40861, "close": 0.41096, "volume": 220851.3, "close_time": 1616241599999}, {"open_time": 1616241600000, "open": 0.41121, "high": 0.41465, "low": 0.40953, "close": 0.41079, "volume": 58724.7, "close_time": 1616245199999}, {"open_time": 1616245200000, "open": 0.41102, "high": 0.41342, "low": 0.40859, "close": 0.4092, "volume": 44244.9, "close_time": 1616248799999}, {"open_time": 1616248800000, "open": 0.41006, "high": 0.41059, "low": 0.40549, "close": 0.40731, "volume": 151392.6, "close_time": 1616252399999}, {"open_time": 1616252400000, "open": 0.40804, "high": 0.40922, "low": 0.40746, "close": 0.40812, "volume": 45751.5, "close_time": 1616255999999}, {"open_time": 1616256000000, "open": 0.40788, "high": 0.43105, "low": 0.40722, "close": 0.42496, "volume": 1162159.4, "close_time": 1616259599999}, {"open_time": 1616259600000, "open": 0.42535, "high": 0.43473, "low": 0.42369, "close": 0.43453, "volume": 598384.2, "close_time": 1616263199999}, {"open_time": 1616263200000, "open": 0.435, "high": 0.4376, "low": 0.42174, "close": 0.42357, "volume": 385384.8, "close_time": 1616266799999}, {"open_time": 1616266800000, "open": 0.42426, "high": 0.43032, "low": 0.42133, "close": 0.42924, "volume": 596245.5, "close_time": 1616270399999}, {"open_time": 1616270400000, "open": 0.43032, "high": 0.43045, "low": 0.41638, "close": 0.42092, "volume": 266023.2, "close_time": 1616273999999}, {"open_time": 1616274000000, "open": 0.42087, "high": 0.42405, "low": 0.41786, "close": 0.42075, "volume": 69061.7, "close_time": 1616277599999}, {"open_time": 1616277600000, "open": 0.42275, "high": 0.43093, "low": 0.42241, "close": 0.42589, "volume": 267819.5, "close_time": 1616281199999}, {"open_time": 1616281200000, "open": 0.42477, "high": 0.42477, "low": 0.41306, "close": 0.41519, "volume": 359377.9, "close_time": 1616284799999}, {"open_time": 1616284800000, "open": 0.41577, "high": 0.42328, "low": 0.40975, "close": 0.41582, "volume": 336154.6, "close_time": 1616288399999}, {"open_time": 1616288400000, "open": 0.41432, "high": 0.41637, "low": 0.40805, "close": 0.41046, "volume": 259020.8, "close_time": 1616291999999}, {"open_time": 1616292000000, "open": 0.41014, "high": 0.41014, "low": 0.40109, "close": 0.40359, "volume": 169606.9, "close_time": 1616295599999}, {"open_time": 1616295600000, "open": 0.40319, "high": 0.40725, "low": 0.40256, "close": 0.40509, "volume": 138095.8, "close_time": 1616299199999}, {"open_time": 1616299200000, "open": 0.40417, "high": 0.40526, "low": 0.39906, "close": 0.40013, "volume": 138384.9, "close_time": 1616302799999}, {"open_time": 1616302800000, "open": 0.40014, "high": 0.40617, "low": 0.3992, "close": 0.40383, "volume": 119160.2, "close_time": 1616306399999}, {"open_time": 1616306400000, "open": 0.40271, "high": 0.40594, "low": 0.39937, "close": 0.40209, "volume": 176673.7, "close_time": 1616309999999}, {"open_time": 1616310000000, "open": 0.40232, "high": 0.40648, "low": 0.40152, "close": 0.40318, "volume": 56961.3, "close_time": 1616313599999}, {"open_time": 1616313600000, "open": 0.40247, "high": 0.40485, "low": 0.40173, "close": 0.40227, "volume": 43311.5, "close_time": 1616317199999}, {"open_time": 1616317200000, "open": 0.40213, "high": 0.40364, "low": 0.3951, "close": 0.39738, "volume": 192878.0, "close_time": 1616320799999}, {"open_time": 1616320800000, "open": 0.39606, "high": 0.40107, "low": 0.39441, "close": 0.39771, "volume": 102642.1, "close_time": 1616324399999}, {"open_time": 1616324400000, "open": 0.39787, "high": 0.39886, "low": 0.39406, "close": 0.39664, "volume": 99973.2, "close_time": 1616327999999}, {"open_time": 1616328000000, "open": 0.39584, "high": 0.39704, "low": 0.39229, "close": 0.39675, "volume": 89795.2, "close_time": 1616331599999}, {"open_time": 1616331600000, "open": 0.39611, "high": 0.40217, "low": 0.39611, "close": 0.39927, "volume": 108575.7, "close_time": 1616335199999}, {"open_time": 1616335200000, "open": 0.40042, "high": 0.40167, "low": 0.39904, "close": 0.40012, "volume": 56293.7, "close_time": 1616338799999}, {"open_time": 1616338800000, "open": 0.40012, "high": 0.40138, "low": 0.39901, "close": 0.39961, "volume": 73799.8, "close_time": 1616342399999}, {"open_time": 1616342400000, "open": 0.39955, "high": 0.40122, "low": 0.39706, "close": 0.3985, "volume": 70750.8, "close_time": 1616345999999}, {"open_time": 1616346000000, "open": 0.39905, "high": 0.40027, "low": 0.39705, "close": 0.39996, "volume": 37342.1, "close_time": 1616349599999}, {"open_time": 1616349600000, "open": 0.40005, "high": 0.40164, "low": 0.39956, "close": 0.40074, "volume": 51806.4, "close_time": 1616353199999}, {"open_time": 1616353200000, "open": 0.40093, "high": 0.40186, "low": 0.4, "close": 0.40186, "volume": 21489.9, "close_time": 1616356799999}, {"open_time": 1616356800000, "open": 0.40202, "high": 0.40204, "low": 0.39974, "close": 0.40201, "volume": 54891.2, "close_time": 1616360399999}, {"open_time": 1616360400000, "open": 0.40136, "high": 0.40682, "low": 0.40083, "close": 0.40534, "volume": 164860.0, "close_time": 1616363999999}, {"open_time": 1616364000000, "open": 0.40612, "high": 0.41286, "low": 0.40489, "close": 0.40611, "volume": 577100.7, "close_time": 1616367599999}, {"open_time": 1616367600000, "open": 0.4081, "high": 0.40918, "low": 0.40364, "close": 0.40388, "volume": 53947.0, "close_time": 1616371199999}, {"open_time": 1616371200000, "open": 0.40388, "high": 0.40388, "low": 0.39505, "close": 0.39688, "volume": 108771.1, "close_time": 1616374799999}, {"open_time": 1616374800000, "open": 0.39521, "high": 0.39908, "low": 0.39481, "close": 0.39868, "volume": 63254.5, "close_time": 1616378399999}, {"open_time": 1616378400000, "open": 0.3975, "high": 0.40271, "low": 0.39748, "close": 0.40271, "volume": 63418.5, "close_time": 1616381999999}, {"open_time": 1616382000000, "open": 0.40268, "high": 0.40416, "low": 0.4022, "close": 0.40322, "volume": 42584.9, "close_time": 1616385599999}, {"open_time": 1616385600000, "open": 0.40426, "high": 0.4062, "low": 0.40303, "close": 0.40303, "volume": 39681.3, "close_time": 1616389199999}, {"open_time": 1616389200000, "open": 0.4033, "high": 0.40369, "low": 0.40163, "close": 0.40298, "volume": 38039.9, "close_time": 1616392799999}, {"open_time": 1616392800000, "open": 0.40357, "high": 0.40526, "low": 0.40033, "close": 0.40033, "volume": 55608.3, "close_time": 1616396399999}, {"open_time": 1616396400000, "open": 0.40127, "high": 0.402, "low": 0.40021, "close": 0.40051, "volume": 29184.2, "close_time": 1616399999999}, {"open_time": 1616400000000, "open": 0.40116, "high": 0.40362, "low": 0.39705, "close": 0.39778, "volume": 112039.5, "close_time": 1616403599999}, {"open_time": 1616403600000, "open": 0.39765, "high": 0.40433, "low": 0.39587, "close": 0.40356, "volume": 97861.9, "close_time": 1616407199999}, {"open_time": 1616407200000, "open": 0.40341, "high": 0.41117, "low": 0.4023, "close": 0.41117, "volume": 171921.3, "close_time": 1616410799999}, {"open_time": 1616410800000, "open": 0.41138, "high": 0.41389, "low": 0.40509, "close": 0.40793, "volume": 137918.8, "close_time": 1616414399999}, {"open_time": 1616414400000, "open": 0.4091, "high": 0.42505, "low": 0.4091, "close": 0.41794, "volume": 412213.6, "close_time": 1616417999999}, {"open_time": 1616418000000, "open": 0.41686, "high": 0.419, "low": 0.4078, "close": 0.41149, "volume": 245553.5, "close_time": 1616421599999}, {"open_time": 1616421600000, "open": 0.41172, "high": 0.42064, "low": 0.41126, "close": 0.42028, "volume": 165521.4, "close_time": 1616425199999}, {"open_time": 1616425200000, "open": 0.41968, "high": 0.42189, "low": 0.41314, "close": 0.41354, "volume": 239728.6, "close_time": 1616428799999}, {"open_time": 1616428800000, "open": 0.4143, "high": 0.42137, "low": 0.412, "close": 0.42065, "volume": 256779.3, "close_time": 1616432399999}, {"open_time": 1616432400000, "open": 0.42036, "high": 0.42083, "low": 0.416, "close": 0.41756, "volume": 63911.2, "close_time": 1616435999999}, {"open_time": 1616436000000, "open": 0.4167, "high": 0.41917, "low": 0.41234, "close": 0.41412, "volume": 108941.9, "close_time": 1616439599999}, {"open_time": 1616439600000, "open": 0.41411, "high": 0.41411, "low": 0.40469, "close": 0.40469, "volume": 121464.2, "close_time": 1616443199999}, {"open_time": 1616443200000, "open": 0.40561, "high": 0.40972, "low": 0.39521, "close": 0.39666, "volume": 615104.7, "close_time": 1616446799999}, {"open_time": 1616446800000, "open": 0.39613, "high": 0.39968, "low": 0.39312, "close": 0.3971, "volume": 156599.0, "close_time": 1616450399999}, {"open_time": 1616450400000, "open": 0.39723, "high": 0.39757, "low": 0.39072, "close": 0.39589, "volume": 112435.4, "close_time": 1616453999999}, {"open_time": 1616454000000, "open": 0.39505, "high": 0.39704, "low": 0.39233, "close": 0.39256, "volume": 38882.2, "close_time": 1616457599999}, {"open_time": 1616457600000, "open": 0.39248, "high": 0.40064, "low": 0.38981, "close": 0.39923, "volume": 135416.6, "close_time": 1616461199999}, {"open_time": 1616461200000, "open": 0.39699, "high": 0.40312, "low": 0.39685, "close": 0.40177, "volume": 75231.3, "close_time": 1616464799999}, {"open_time": 1616464800000, "open": 0.403, "high": 0.40846, "low": 0.40155, "close": 0.40184, "volume": 176331.3, "close_time": 1616468399999}, {"open_time": 1616468400000, "open": 0.40139, "high": 0.40428, "low": 0.39988, "close": 0.40377, "volume": 70046.8, "close_time": 1616471999999}, {"open_time": 1616472000000, "open": 0.40265, "high": 0.40309, "low": 0.39678, "close": 0.39965, "volume": 139398.0, "close_time": 1616475599999}, {"open_time": 1616475600000, "open": 0.39982, "high": 0.39982, "low": 0.39175, "close": 0.39548, "volume": 188165.6, "close_time": 1616479199999}, {"open_time": 1616479200000, "open": 0.39581, "high": 0.39581, "low": 0.38707, "close": 0.38941, "volume": 177451.1, "close_time": 1616482799999}, {"open_time": 1616482800000, "open": 0.38953, "high": 0.39543, "low": 0.38931, "close": 0.39543, "volume": 81950.8, "close_time": 1616486399999}, {"open_time": 1616486400000, "open": 0.3943, "high": 0.39816, "low": 0.39274, "close": 0.39759, "volume": 58444.1, "close_time": 1616489999999}, {"open_time": 1616490000000, "open": 0.39701, "high": 0.39915, "low": 0.39649, "close": 0.39795, "volume": 76781.6, "close_time": 1616493599999}, {"open_time": 1616493600000, "open": 0.39795, "high": 0.40084, "low": 0.39767, "close": 0.39893, "volume": 114224.2, "close_time": 1616497199999}, {"open_time": 1616497200000, "open": 0.39894, "high": 0.40021, "low": 0.39192, "close": 0.39307, "volume": 134617.8, "close_time": 1616500799999}, {"open_time": 1616500800000, "open": 0.39326, "high": 0.40435, "low": 0.39326, "close": 0.40297, "volume": 228720.5, "close_time": 1616504399999}, {"open_time": 1616504400000, "open": 0.40449, "high": 0.40768, "low": 0.39989, "close": 0.40089, "volume": 109404.5, "close_time": 1616507999999}, {"open_time": 1616508000000, "open": 0.40084, "high": 0.4009, "low": 0.39758, "close": 0.39894, "volume": 82135.9, "close_time": 1616511599999}, {"open_time": 1616511600000, "open": 0.40031, "high": 0.40078, "low": 0.39922, "close": 0.39922, "volume": 66734.3, "close_time": 1616515199999}, {"open_time": 1616515200000, "open": 0.39892, "high": 0.4038, "low": 0.39768, "close": 0.40098, "volume": 79877.9, "close_time": 1616518799999}, {"open_time": 1616518800000, "open": 0.40109, "high": 0.4024, "low": 0.39923, "close": 0.40075, "volume": 114951.7, "close_time": 1616522399999}, {"open_time": 1616522400000, "open": 0.40044, "high": 0.40075, "low": 0.39774, "close": 0.39812, "volume": 58149.8, "close_time": 1616525999999}, {"open_time": 1616526000000, "open": 0.39818, "high": 0.39897, "low": 0.39362, "close": 0.3949, "volume": 99036.3, "close_time": 1616529599999}, {"open_time": 1616529600000, "open": 0.3949, "high": 0.39653, "low": 0.3916, "close": 0.39281, "volume": 73207.4, "close_time": 1616533199999}, {"open_time": 1616533200000, "open": 0.39324, "high": 0.39461, "low": 0.39156, "close": 0.39412, "volume": 68680.3, "close_time": 1616536799999}, {"open_time": 1616536800000, "open": 0.39402, "high": 0.39618, "low": 0.39371, "close": 0.39371, "volume": 29101.7, "close_time": 1616540399999}, {"open_time": 1616540400000, "open": 0.39371, "high": 0.39816, "low": 0.39371, "close": 0.39606, "volume": 68027.2, "close_time": 1616543999999}, {"open_time": 1616544000000, "open": 0.39462, "high": 0.39572, "low": 0.38943, "close": 0.39001, "volume": 159321.4, "close_time": 1616547599999}, {"open_time": 1616547600000, "open": 0.38935, "high": 0.39284, "low": 0.3869, "close": 0.39224, "volume": 126978.6, "close_time": 1616551199999}, {"open_time": 1616551200000, "open": 0.39175, "high": 0.39729, "low": 0.39143, "close": 0.39655, "volume": 81049.3, "close_time": 1616554799999}, {"open_time": 1616554800000, "open": 0.39631, "high": 0.39631, "low": 0.39252, "close": 0.3928, "volume": 106084.1, "close_time": 1616558399999}, {"open_time": 1616558400000, "open": 0.39282, "high": 0.39501, "low": 0.39082, "close": 0.392, "volume": 61534.9, "close_time": 1616561999999}, {"open_time": 1616562000000, "open": 0.3917, "high": 0.39397, "low": 0.38939, "close": 0.39213, "volume": 73473.3, "close_time": 1616565599999}, {"open_time": 1616565600000, "open": 0.3927, "high": 0.395, "low": 0.38934, "close": 0.39399, "volume": 48251.2, "close_time": 1616569199999}, {"open_time": 1616569200000, "open": 0.39339, "high": 0.39644, "low": 0.39339, "close": 0.39587, "volume": 56146.5, "close_time": 1616572799999}, {"open_time": 1616572800000, "open": 0.39612, "high": 0.39954, "low": 0.39593, "close": 0.39854, "volume": 79083.8, "close_time": 1616576399999}, {"open_time": 1616576400000, "open": 0.39924, "high": 0.4004, "low": 0.3976, "close": 0.39933, "volume": 35098.6, "close_time": 1616579999999}, {"open_time": 1616580000000, "open": 0.39979, "high": 0.39979, "low": 0.39746, "close": 0.39914, "volume": 29168.9, "close_time": 1616583599999}, {"open_time": 1616583600000, "open": 0.39846, "high": 0.40032, "low": 0.39818, "close": 0.40032, "volume": 17115.6, "close_time": 1616587199999}, {"open_time": 1616587200000, "open": 0.40062, "high": 0.40184, "low": 0.39979, "close": 0.40104, "volume": 61151.8, "close_time": 1616590799999}, {"open_time": 1616590800000, "open": 0.40101, "high": 0.40266, "low": 0.39822, "close": 0.39873, "volume": 278413.0, "close_time": 1616594399999}, {"open_time": 1616594400000, "open": 0.39936, "high": 0.40171, "low": 0.39879, "close": 0.39991, "volume": 90030.1, "close_time": 1616597999999}, {"open_time": 1616598000000, "open": 0.40066, "high": 0.40066, "low": 0.3962, "close": 0.39682, "volume": 31609.3, "close_time": 1616601599999}, {"open_time": 1616601600000, "open": 0.3977, "high": 0.39799, "low": 0.39362, "close": 0.39362, "volume": 30329.8, "close_time": 1616605199999}, {"open_time": 1616605200000, "open": 0.39334, "high": 0.39594, "low": 0.39298, "close": 0.39471, "volume": 73263.2, "close_time": 1616608799999}, {"open_time": 1616608800000, "open": 0.39519, "high": 0.39536, "low": 0.39045, "close": 0.39045, "volume": 87157.2, "close_time": 1616612399999}, {"open_time": 1616612400000, "open": 0.39109, "high": 0.39209, "low": 0.3853, "close": 0.3853, "volume": 153588.1, "close_time": 1616615999999}, {"open_time": 1616616000000, "open": 0.3854, "high": 0.3854, "low": 0.37756, "close": 0.38382, "volume": 249325.5, "close_time": 1616619599999}, {"open_time": 1616619600000, "open": 0.38388, "high": 0.38388, "low": 0.37838, "close": 0.37909, "volume": 71967.5, "close_time": 1616623199999}, {"open_time": 1616623200000, "open": 0.37813, "high": 0.37813, "low": 0.34937, "close": 0.36211, "volume": 513618.0, "close_time": 1616626799999}, {"open_time": 1616626800000, "open": 0.36205, "high": 0.3669, "low": 0.36, "close": 0.36363, "volume": 159598.1, "close_time": 1616630399999}, {"open_time": 1616630400000, "open": 0.36098, "high": 0.36632, "low": 0.35799, "close": 0.36153, "volume": 253946.3, "close_time": 1616633999999}, {"open_time": 1616634000000, "open": 0.35988, "high": 0.36126, "low": 0.34945, "close": 0.34997, "volume": 252358.0, "close_time": 1616637599999}, {"open_time": 1616637600000, "open": 0.34952, "high": 0.35522, "low": 0.34177, "close": 0.35231, "volume": 582562.6, "close_time": 1616641199999}, {"open_time": 1616641200000, "open": 0.35136, "high": 0.35851, "low": 0.35018, "close": 0.35667, "volume": 133268.7, "close_time": 1616644799999}, {"open_time": 1616644800000, "open": 0.3558, "high": 0.35849, "low": 0.35231, "close": 0.35654, "volume": 204410.7, "close_time": 1616648399999}, {"open_time": 1616648400000, "open": 0.35654, "high": 0.36267, "low": 0.35654, "close": 0.36131, "volume": 194757.3, "close_time": 1616651999999}, {"open_time": 1616652000000, "open": 0.3616, "high": 0.36596, "low": 0.3616, "close": 0.36596, "volume": 84900.0, "close_time": 1616655599999}, {"open_time": 1616655600000, "open": 0.36579, "high": 0.36736, "low": 0.35675, "close": 0.35706, "volume": 64474.4, "close_time": 1616659199999}, {"open_time": 1616659200000, "open": 0.35743, "high": 0.36436, "low": 0.35596, "close": 0.36436, "volume": 90207.2, "close_time": 1616662799999}, {"open_time": 1616662800000, "open": 0.36377, "high": 0.36761, "low": 0.36277, "close": 0.36634, "volume": 100193.7, "close_time": 1616666399999}, {"open_time": 1616666400000, "open": 0.36646, "high": 0.368, "low": 0.3625, "close": 0.36712, "volume": 96356.0, "close_time": 1616669999999}, {"open_time": 1616670000000, "open": 0.36694, "high": 0.3678, "low": 0.35968, "close": 0.3607, "volume": 81480.4, "close_time": 1616673599999}, {"open_time": 1616673600000, "open": 0.36029, "high": 0.36159, "low": 0.34892, "close": 0.35486, "volume": 225143.6, "close_time": 1616677199999}, {"open_time": 1616677200000, "open": 0.35527, "high": 0.36008, "low": 0.35023, "close": 0.35792, "volume": 156020.9, "close_time": 1616680799999}, {"open_time": 1616680800000, "open": 0.35932, "high": 0.36086, "low": 0.35776, "close": 0.35966, "volume": 34555.7, "close_time": 1616684399999}, {"open_time": 1616684400000, "open": 0.35972, "high": 0.36034, "low": 0.35423, "close": 0.35628, "volume": 85895.2, "close_time": 1616687999999}, {"open_time": 1616688000000, "open": 0.35553, "high": 0.36188, "low": 0.35358, "close": 0.35857, "volume": 122493.4, "close_time": 1616691599999}, {"open_time": 1616691600000, "open": 0.35882, "high": 0.36576, "low": 0.35882, "close": 0.36382, "volume": 105795.3, "close_time": 1616695199999}, {"open_time": 1616695200000, "open": 0.36462, "high": 0.3673, "low": 0.36462, "close": 0.36612, "volume": 48307.3, "close_time": 1616698799999}, {"open_time": 1616698800000, "open": 0.36679, "high": 0.36755, "low": 0.36352, "close": 0.36683, "volume": 40077.4, "close_time": 1616702399999}, {"open_time": 1616702400000, "open": 0.3673, "high": 0.368, "low": 0.36277, "close": 0.3642, "volume": 63662.9, "close_time": 1616705999999}, {"open_time": 1616706000000, "open": 0.36478, "high": 0.3685, "low": 0.36458, "close": 0.36786, "volume": 48516.8, "close_time": 1616709599999}, {"open_time": 1616709600000, "open": 0.369, "high": 0.37033, "low": 0.35955, "close": 0.36018, "volume": 92326.5, "close_time": 1616713199999}, {"open_time": 1616713200000, "open": 0.36044, "high": 0.36274, "low": 0.35912, "close": 0.36105, "volume": 73470.2, "close_time": 1616716799999}, {"open_time": 1616716800000, "open": 0.36272, "high": 0.36766, "low": 0.36267, "close": 0.36766, "volume": 82803.3, "close_time": 1616720399999}, {"open_time": 1616720400000, "open": 0.36792, "high": 0.36877, "low": 0.36645, "close": 0.36833, "volume": 131379.9, "close_time": 1616723999999}, {"open_time": 1616724000000, "open": 0.368, "high": 0.368, "low": 0.36018, "close": 0.3615, "volume": 76095.8, "close_time": 1616727599999}, {"open_time": 1616727600000, "open": 0.36263, "high": 0.36828, "low": 0.36246, "close": 0.36652, "volume": 124096.9, "close_time": 1616731199999}, {"open_time": 1616731200000, "open": 0.36666, "high": 0.36695, "low": 0.36321, "close": 0.36636, "volume": 57575.0, "close_time": 1616734799999}, {"open_time": 1616734800000, "open": 0.36641, "high": 0.36992, "low": 0.36627, "close": 0.36927, "volume": 49092.2, "close_time": 1616738399999}, {"open_time": 1616738400000, "open": 0.36909, "high": 0.36956, "low": 0.36713, "close": 0.36777, "volume": 67156.6, "close_time": 1616741999999}, {"open_time": 1616742000000, "open": 0.36746, "high": 0.37303, "low": 0.36542, "close": 0.37303, "volume": 66654.3, "close_time": 1616745599999}, {"open_time": 1616745600000, "open": 0.37326, "high": 0.37357, "low": 0.37061, "close": 0.37116, "volume": 29863.3, "close_time": 1616749199999}, {"open_time": 1616749200000, "open": 0.37171, "high": 0.37272, "low": 0.37127, "close": 0.37141, "volume": 16290.1, "close_time": 1616752799999}, {"open_time": 1616752800000, "open": 0.37129, "high": 0.37683, "low": 0.3706, "close": 0.37646, "volume": 101584.9, "close_time": 1616756399999}, {"open_time": 1616756400000, "open": 0.37605, "high": 0.38703, "low": 0.37541, "close": 0.38176, "volume": 428601.3, "close_time": 1616759999999}, {"open_time": 1616760000000, "open": 0.38128, "high": 0.38466, "low": 0.37957, "close": 0.3822, "volume": 104342.3, "close_time": 1616763599999}, {"open_time": 1616763600000, "open": 0.38398, "high": 0.38425, "low": 0.379, "close": 0.38256, "volume": 39735.7, "close_time": 1616767199999}, {"open_time": 1616767200000, "open": 0.38256, "high": 0.38256, "low": 0.37834, "close": 0.37834, "volume": 93805.9, "close_time": 1616770799999}, {"open_time": 1616770800000, "open": 0.37829, "high": 0.37829, "low": 0.3761, "close": 0.37705, "volume": 56059.8, "close_time": 1616774399999}, {"open_time": 1616774400000, "open": 0.3774, "high": 0.38142, "low": 0.37499, "close": 0.37965, "volume": 90104.9, "close_time": 1616777999999}, {"open_time": 1616778000000, "open": 0.37961, "high": 0.38012, "low": 0.37787, "close": 0.38012, "volume": 317475.5, "close_time": 1616781599999}, {"open_time": 1616781600000, "open": 0.38045, "high": 0.38081, "low": 0.37803, "close": 0.37827, "volume": 32684.7, "close_time": 1616785199999}, {"open_time": 1616785200000, "open": 0.37836, "high": 0.37944, "low": 0.37685, "close": 0.37903, "volume": 35483.1, "close_time": 1616788799999}, {"open_time": 1616788800000, "open": 0.38013, "high": 0.38365, "low": 0.3784, "close": 0.38277, "volume": 51463.1, "close_time": 1616792399999}, {"open_time": 1616792400000, "open": 0.38299, "high": 0.38491, "low": 0.37969, "close": 0.38491, "volume": 127209.8, "close_time": 1616795999999}, {"open_time": 1616796000000, "open": 0.38496, "high": 0.38496, "low": 0.38161, "close": 0.382, "volume": 13627.2, "close_time": 1616799599999}, {"open_time": 1616799600000, "open": 0.38098, "high": 0.38487, "low": 0.38056, "close": 0.38482, "volume": 73520.1, "close_time": 1616803199999}, {"open_time": 1616803200000, "open": 0.38545, "high": 0.38979, "low": 0.38143, "close": 0.38191, "volume": 170228.9, "close_time": 1616806799999}, {"open_time": 1616806800000, "open": 0.38263, "high": 0.38298, "low": 0.38028, "close": 0.38047, "volume": 74174.9, "close_time": 1616810399999}, {"open_time": 1616810400000, "open": 0.38085, "high": 0.38186, "low": 0.37914, "close": 0.38024, "volume": 74585.7, "close_time": 1616813999999}, {"open_time": 1616814000000, "open": 0.3802, "high": 0.3802, "low": 0.37776, "close": 0.37894, "volume": 42877.7, "close_time": 1616817599999}, {"open_time": 1616817600000, "open": 0.37894, "high": 0.38129, "low": 0.37828, "close": 0.38016, "volume": 54430.6, "close_time": 1616821199999}, {"open_time": 1616821200000, "open": 0.37999, "high": 0.3815, "low": 0.37781, "close": 0.3809, "volume": 34747.4, "close_time": 1616824799999}, {"open_time": 1616824800000, "open": 0.38053, "high": 0.38112, "low": 0.379, "close": 0.38093, "volume": 55591.9, "close_time": 1616828399999}, {"open_time": 1616828400000, "open": 0.38017, "high": 0.38039, "low": 0.37691, "close": 0.37836, "volume": 45727.4, "close_time": 1616831999999}, {"open_time": 1616832000000, "open": 0.37908, "high": 0.38034, "low": 0.37757, "close": 0.37867, "volume": 50283.5, "close_time": 1616835599999}, {"open_time": 1616835600000, "open": 0.37876, "high": 0.3804, "low": 0.37818, "close": 0.37945, "volume": 41373.4, "close_time": 1616839199999}, {"open_time": 1616839200000, "open": 0.38014, "high": 0.38109, "low": 0.37679, "close": 0.37679, "volume": 22177.7, "close_time": 1616842799999}, {"open_time": 1616842800000, "open": 0.37657, "high": 0.37741, "low": 0.37364, "close": 0.37479, "volume": 114443.2, "close_time": 1616846399999}, {"open_time": 1616846400000, "open": 0.37386, "high": 0.37554, "low": 0.37101, "close": 0.37374, "volume": 308798.7, "close_time": 1616849999999}, {"open_time": 1616850000000, "open": 0.37382, "high": 0.37742, "low": 0.37235, "close": 0.37613, "volume": 100328.1, "close_time": 1616853599999}, {"open_time": 1616853600000, "open": 0.37591, "high": 0.37611, "low": 0.37418, "close": 0.37565, "volume": 241892.4, "close_time": 1616857199999}, {"open_time": 1616857200000, "open": 0.37644, "high": 0.379, "low": 0.37561, "close": 0.37787, "volume": 36966.1, "close_time": 1616860799999}, {"open_time": 1616860800000, "open": 0.37814, "high": 0.38117, "low": 0.37803, "close": 0.38089, "volume": 62175.9, "close_time": 1616864399999}, {"open_time": 1616864400000, "open": 0.38089, "high": 0.38181, "low": 0.37983, "close": 0.38015, "volume": 26306.2, "close_time": 1616867999999}, {"open_time": 1616868000000, "open": 0.38045, "high": 0.38045, "low": 0.37704, "close": 0.37908, "volume": 38593.4, "close_time": 1616871599999}, {"open_time": 1616871600000, "open": 0.37926, "high": 0.38468, "low": 0.37926, "close": 0.38461, "volume": 159135.6, "close_time": 1616875199999}, {"open_time": 1616875200000, "open": 0.385, "high": 0.38548, "low": 0.3814, "close": 0.38238, "volume": 97088.0, "close_time": 1616878799999}, {"open_time": 1616878800000, "open": 0.38215, "high": 0.38421, "low": 0.38061, "close": 0.38351, "volume": 26729.0, "close_time": 1616882399999}, {"open_time": 1616882400000, "open": 0.38333, "high": 0.38413, "low": 0.38183, "close": 0.38413, "volume": 37531.6, "close_time": 1616885999999}, {"open_time": 1616886000000, "open": 0.3849, "high": 0.38493, "low": 0.38137, "close": 0.38164, "volume": 83206.9, "close_time": 1616889599999}, {"open_time": 1616889600000, "open": 0.38241, "high": 0.3829, "low": 0.3781, "close": 0.38198, "volume": 47202.1, "close_time": 1616893199999}, {"open_time": 1616893200000, "open": 0.38201, "high": 0.38459, "low": 0.3809, "close": 0.38407, "volume": 76820.4, "close_time": 1616896799999}, {"open_time": 1616896800000, "open": 0.38406, "high": 0.38664, "low": 0.38406, "close": 0.38496, "volume": 72910.1, "close_time": 1616900399999}, {"open_time": 1616900400000, "open": 0.38464, "high": 0.38911, "low": 0.38359, "close": 0.38666, "volume": 179262.7, "close_time": 1616903999999}, {"open_time": 1616904000000, "open": 0.387, "high": 0.38772, "low": 0.38505, "close": 0.38505, "volume": 29559.5, "close_time": 1616907599999}, {"open_time": 1616907600000, "open": 0.38561, "high": 0.38616, "low": 0.38409, "close": 0.38466, "volume": 16344.8, "close_time": 1616911199999}, {"open_time": 1616911200000, "open": 0.38515, "high": 0.38515, "low": 0.38279, "close": 0.3828, "volume": 39320.8, "close_time": 1616914799999}, {"open_time": 1616914800000, "open": 0.38295, "high": 0.38512, "low": 0.38295, "close": 0.3845, "volume": 32758.9, "close_time": 1616918399999}, {"open_time": 1616918400000, "open": 0.3845, "high": 0.38553, "low": 0.38344, "close": 0.38414, "volume": 13034.4, "close_time": 1616921999999}, {"open_time": 1616922000000, "open": 0.38532, "high": 0.38617, "low": 0.38272, "close": 0.38272, "volume": 23272.1, "close_time": 1616925599999}, {"open_time": 1616925600000, "open": 0.38297, "high": 0.38297, "low": 0.38025, "close": 0.38217, "volume": 159629.1, "close_time": 1616929199999}, {"open_time": 1616929200000, "open": 0.38199, "high": 0.38224, "low": 0.38078, "close": 0.38078, "volume": 19667.9, "close_time": 1616932799999}, {"open_time": 1616932800000, "open": 0.38098, "high": 0.408, "low": 0.37806, "close": 0.40559, "volume": 497287.1, "close_time": 1616936399999}, {"open_time": 1616936400000, "open": 0.40637, "high": 0.41293, "low": 0.40169, "close": 0.40258, "volume": 397699.9, "close_time": 1616939999999}, {"open_time": 1616940000000, "open": 0.4022, "high": 0.40842, "low": 0.39743, "close": 0.40525, "volume": 202775.5, "close_time": 1616943599999}, {"open_time": 1616943600000, "open": 0.40625, "high": 0.40776, "low": 0.40147, "close": 0.40717, "volume": 104737.6, "close_time": 1616947199999}, {"open_time": 1616947200000, "open": 0.40764, "high": 0.40814, "low": 0.39982, "close": 0.40173, "volume": 67901.6, "close_time": 1616950799999}, {"open_time": 1616950800000, "open": 0.40141, "high": 0.40141, "low": 0.39727, "close": 0.39727, "volume": 68514.1, "close_time": 1616954399999}, {"open_time": 1616954400000, "open": 0.39835, "high": 0.39857, "low": 0.391, "close": 0.391, "volume": 92520.2, "close_time": 1616957999999}, {"open_time": 1616958000000, "open": 0.39228, "high": 0.39436, "low": 0.38733, "close": 0.39375, "volume": 115059.6, "close_time": 1616961599999}, {"open_time": 1616961600000, "open": 0.39336, "high": 0.39366, "low": 0.3883, "close": 0.3883, "volume": 74504.7, "close_time": 1616965199999}, {"open_time": 1616965200000, "open": 0.38876, "high": 0.39185, "low": 0.38772, "close": 0.39185, "volume": 43662.1, "close_time": 1616968799999}, {"open_time": 1616968800000, "open": 0.39105, "high": 0.39605, "low": 0.39041, "close": 0.39554, "volume": 55800.0, "close_time": 1616972399999}, {"open_time": 1616972400000, "open": 0.39485, "high": 0.39675, "low": 0.39444, "close": 0.39636, "volume": 26586.1, "close_time": 1616975999999}, {"open_time": 1616976000000, "open": 0.39826, "high": 0.39843, "low": 0.39266, "close": 0.3936, "volume": 65069.8, "close_time": 1616979599999}, {"open_time": 1616979600000, "open": 0.39392, "high": 0.39526, "low": 0.39102, "close": 0.39323, "volume": 86790.9, "close_time": 1616983199999}, {"open_time": 1616983200000, "open": 0.39265, "high": 0.39921, "low": 0.39211, "close": 0.3975, "volume": 76622.9, "close_time": 1616986799999}, {"open_time": 1616986800000, "open": 0.39814, "high": 0.39979, "low": 0.39752, "close": 0.39951, "volume": 50321.9, "close_time": 1616990399999}, {"open_time": 1616990400000, "open": 0.4, "high": 0.40214, "low": 0.398, "close": 0.3995, "volume": 71047.0, "close_time": 1616993999999}, {"open_time": 1616994000000, "open": 0.39916, "high": 0.39957, "low": 0.39398, "close": 0.39557, "volume": 87715.7, "close_time": 1616997599999}, {"open_time": 1616997600000, "open": 0.39517, "high": 0.40035, "low": 0.39484, "close": 0.40035, "volume": 35953.5, "close_time": 1617001199999}, {"open_time": 1617001200000, "open": 0.40035, "high": 0.40295, "low": 0.39937, "close": 0.40203, "volume": 32401.5, "close_time": 1617004799999}, {"open_time": 1617004800000, "open": 0.40049, "high": 0.40455, "low": 0.39967, "close": 0.40413, "volume": 57035.1, "close_time": 1617008399999}, {"open_time": 1617008400000, "open": 0.40377, "high": 0.40735, "low": 0.40271, "close": 0.40492, "volume": 95610.0, "close_time": 1617011999999}, {"open_time": 1617012000000, "open": 0.40463, "high": 0.40704, "low": 0.40323, "close": 0.40437, "volume": 33926.2, "close_time": 1617015599999}, {"open_time": 1617015600000, "open": 0.40475, "high": 0.40475, "low": 0.40203, "close": 0.40241, "volume": 33992.0, "close_time": 1617019199999}, {"open_time": 1617019200000, "open": 0.40295, "high": 0.40642, "low": 0.40295, "close": 0.40532, "volume": 32020.2, "close_time": 1617022799999}, {"open_time": 1617022800000, "open": 0.40532, "high": 0.40605, "low": 0.40378, "close": 0.40533, "volume": 15949.6, "close_time": 1617026399999}, {"open_time": 1617026400000, "open": 0.40485, "high": 0.40596, "low": 0.40351, "close": 0.40523, "volume": 38266.9, "close_time": 1617029999999}, {"open_time": 1617030000000, "open": 0.40535, "high": 0.40563, "low": 0.39609, "close": 0.4017, "volume": 161807.3, "close_time": 1617033599999}, {"open_time": 1617033600000, "open": 0.40283, "high": 0.40379, "low": 0.39938, "close": 0.40205, "volume": 49364.7, "close_time": 1617037199999}, {"open_time": 1617037200000, "open": 0.40242, "high": 0.41278, "low": 0.40242, "close": 0.40807, "volume": 238475.1, "close_time": 1617040799999}, {"open_time": 1617040800000, "open": 0.40858, "high": 0.40858, "low": 0.40324, "close": 0.40375, "volume": 88237.1, "close_time": 1617044399999}, {"open_time": 1617044400000, "open": 0.40427, "high": 0.40466, "low": 0.40225, "close": 0.40272, "volume": 23473.7, "close_time": 1617047999999}, {"open_time": 1617048000000, "open": 0.40271, "high": 0.40366, "low": 0.40104, "close": 0.40104, "volume": 81619.3, "close_time": 1617051599999}, {"open_time": 1617051600000, "open": 0.40309, "high": 0.40431, "low": 0.40169, "close": 0.40208, "volume": 37845.2, "close_time": 1617055199999}, {"open_time": 1617055200000, "open": 0.40199, "high": 0.4041, "low": 0.40071, "close": 0.40363, "volume": 41482.6, "close_time": 1617058799999}, {"open_time": 1617058800000, "open": 0.40363, "high": 0.40555, "low": 0.40198, "close": 0.40457, "volume": 25821.5, "close_time": 1617062399999}, {"open_time": 1617062400000, "open": 0.40457, "high": 0.40819, "low": 0.40284, "close": 0.40601, "volume": 58940.7, "close_time": 1617065999999}, {"open_time": 1617066000000, "open": 0.40566, "high": 0.40663, "low": 0.40181, "close": 0.40191, "volume": 50287.1, "close_time": 1617069599999}, {"open_time": 1617069600000, "open": 0.40241, "high": 0.40245, "low": 0.40012, "close": 0.40012, "volume": 31257.1, "close_time": 1617073199999}, {"open_time": 1617073200000, "open": 0.40012, "high": 0.40131, "low": 0.39936, "close": 0.40013, "volume": 55136.4, "close_time": 1617076799999}, {"open_time": 1617076800000, "open": 0.40045, "high": 0.40644, "low": 0.40012, "close": 0.40621, "volume": 80578.0, "close_time": 1617080399999}, {"open_time": 1617080400000, "open": 0.40573, "high": 0.40599, "low": 0.40471, "close": 0.4055, "volume": 29150.0, "close_time": 1617083999999}, {"open_time": 1617084000000, "open": 0.40658, "high": 0.40659, "low": 0.40263, "close": 0.40442, "volume": 36804.8, "close_time": 1617087599999}, {"open_time": 1617087600000, "open": 0.40509, "high": 0.40658, "low": 0.40422, "close": 0.40509, "volume": 33154.5, "close_time": 1617091199999}, {"open_time": 1617091200000, "open": 0.40509, "high": 0.40631, "low": 0.40336, "close": 0.40446, "volume": 30288.5, "close_time": 1617094799999}, {"open_time": 1617094800000, "open": 0.40353, "high": 0.40608, "low": 0.40236, "close": 0.40529, "volume": 26192.6, "close_time": 1617098399999}, {"open_time": 1617098400000, "open": 0.40543, "high": 0.40989, "low": 0.40543, "close": 0.40744, "volume": 76627.2, "close_time": 1617101999999}, {"open_time": 1617102000000, "open": 0.40856, "high": 0.41202, "low": 0.40796, "close": 0.41162, "volume": 38045.7, "close_time": 1617105599999}, {"open_time": 1617105600000, "open": 0.41138, "high": 0.4118, "low": 0.40693, "close": 0.40737, "volume": 31860.5, "close_time": 1617109199999}, {"open_time": 1617109200000, "open": 0.40766, "high": 0.40818, "low": 0.40417, "close": 0.40485, "volume": 38521.7, "close_time": 1617112799999}, {"open_time": 1617112800000, "open": 0.40482, "high": 0.40488, "low": 0.40199, "close": 0.40246, "volume": 99539.8, "close_time": 1617116399999}, {"open_time": 1617116400000, "open": 0.40275, "high": 0.40405, "low": 0.40134, "close": 0.40177, "volume": 60051.0, "close_time": 1617119999999}, {"open_time": 1617120000000, "open": 0.40273, "high": 0.40383, "low": 0.40172, "close": 0.40207, "volume": 134589.3, "close_time": 1617123599999}, {"open_time": 1617123600000, "open": 0.40236, "high": 0.40297, "low": 0.40157, "close": 0.40191, "volume": 27540.0, "close_time": 1617127199999}, {"open_time": 1617127200000, "open": 0.40336, "high": 0.40446, "low": 0.40246, "close": 0.40286, "volume": 43826.7, "close_time": 1617130799999}, {"open_time": 1617130800000, "open": 0.40208, "high": 0.40264, "low": 0.40178, "close": 0.40264, "volume": 23743.2, "close_time": 1617134399999}, {"open_time": 1617134400000, "open": 0.40224, "high": 0.40224, "low": 0.39816, "close": 0.40122, "volume": 90172.0, "close_time": 1617137999999}, {"open_time": 1617138000000, "open": 0.40146, "high": 0.40258, "low": 0.39586, "close": 0.40158, "volume": 303949.2, "close_time": 1617141599999}, {"open_time": 1617141600000, "open": 0.40197, "high": 0.40202, "low": 0.4003, "close": 0.40098, "volume": 187849.3, "close_time": 1617145199999}, {"open_time": 1617145200000, "open": 0.40073, "high": 0.40106, "low": 0.39964, "close": 0.40084, "volume": 9850.2, "close_time": 1617148799999}, {"open_time": 1617148800000, "open": 0.40066, "high": 0.40208, "low": 0.3983, "close": 0.40208, "volume": 216740.4, "close_time": 1617152399999}, {"open_time": 1617152400000, "open": 0.40158, "high": 0.40358, "low": 0.40019, "close": 0.40019, "volume": 50357.9, "close_time": 1617155999999}, {"open_time": 1617156000000, "open": 0.40061, "high": 0.40061, "low": 0.39816, "close": 0.39816, "volume": 43310.9, "close_time": 1617159599999}, {"open_time": 1617159600000, "open": 0.39794, "high": 0.39794, "low": 0.39035, "close": 0.39313, "volume": 189110.7, "close_time": 1617163199999}, {"open_time": 1617163200000, "open": 0.39345, "high": 0.39492, "low": 0.39124, "close": 0.39448, "volume": 58555.8, "close_time": 1617166799999}, {"open_time": 1617166800000, "open": 0.39367, "high": 0.39643, "low": 0.39283, "close": 0.39571, "volume": 24528.6, "close_time": 1617170399999}, {"open_time": 1617170400000, "open": 0.39651, "high": 0.40182, "low": 0.39651, "close": 0.39961, "volume": 51800.7, "close_time": 1617173999999}, {"open_time": 1617174000000, "open": 0.39988, "high": 0.40015, "low": 0.38497, "close": 0.39016, "volume": 112398.7, "close_time": 1617177599999}, {"open_time": 1617177600000, "open": 0.39006, "high": 0.39016, "low": 0.37849, "close": 0.3876, "volume": 319917.5, "close_time": 1617181199999}, {"open_time": 1617181200000, "open": 0.38795, "high": 0.38999, "low": 0.38683, "close": 0.38683, "volume": 34459.9, "close_time": 1617184799999}, {"open_time": 1617184800000, "open": 0.38783, "high": 0.391, "low": 0.38442, "close": 0.38967, "volume": 144704.1, "close_time": 1617188399999}, {"open_time": 1617188400000, "open": 0.39021, "high": 0.39268, "low": 0.3901, "close": 0.39182, "volume": 56544.4, "close_time": 1617191999999}, {"open_time": 1617192000000, "open": 0.39083, "high": 0.3947, "low": 0.38878, "close": 0.39391, "volume": 80229.4, "close_time": 1617195599999}, {"open_time": 1617195600000, "open": 0.3941, "high": 0.39567, "low": 0.39328, "close": 0.3953, "volume": 54180.9, "close_time": 1617199199999}, {"open_time": 1617199200000, "open": 0.39441, "high": 0.39696, "low": 0.39356, "close": 0.39483, "volume": 42953.8, "close_time": 1617202799999}, {"open_time": 1617202800000, "open": 0.39643, "high": 0.39767, "low": 0.39222, "close": 0.39264, "volume": 123501.9, "close_time": 1617206399999}, {"open_time": 1617206400000, "open": 0.39375, "high": 0.39375, "low": 0.38822, "close": 0.3906, "volume": 69004.0, "close_time": 1617209999999}, {"open_time": 1617210000000, "open": 0.3914, "high": 0.39363, "low": 0.39006, "close": 0.39335, "volume": 77170.3, "close_time": 1617213599999}, {"open_time": 1617213600000, "open": 0.39365, "high": 0.39786, "low": 0.39255, "close": 0.39664, "volume": 120203.9, "close_time": 1617217199999}, {"open_time": 1617217200000, "open": 0.39662, "high": 0.39827, "low": 0.39274, "close": 0.39274, "volume": 59072.8, "close_time": 1617220799999}, {"open_time": 1617220800000, "open": 0.39364, "high": 0.39914, "low": 0.39195, "close": 0.39851, "volume": 171794.4, "close_time": 1617224399999}, {"open_time": 1617224400000, "open": 0.39895, "high": 0.39928, "low": 0.39577, "close": 0.39879, "volume": 97699.5, "close_time": 1617227999999}, {"open_time": 1617228000000, "open": 0.39867, "high": 0.40248, "low": 0.39625, "close": 0.40167, "volume": 93813.7, "close_time": 1617231599999}, {"open_time": 1617231600000, "open": 0.40248, "high": 0.40633, "low": 0.40218, "close": 0.40525, "volume": 200139.7, "close_time": 1617235199999}, {"open_time": 1617235200000, "open": 0.40599, "high": 0.41034, "low": 0.40447, "close": 0.40811, "volume": 240412.4, "close_time": 1617238799999}, {"open_time": 1617238800000, "open": 0.40845, "high": 0.41752, "low": 0.40747, "close": 0.41304, "volume": 428726.3, "close_time": 1617242399999}, {"open_time": 1617242400000, "open": 0.41496, "high": 0.41775, "low": 0.41292, "close": 0.41447, "volume": 176758.4, "close_time": 1617245999999}, {"open_time": 1617246000000, "open": 0.41247, "high": 0.41262, "low": 0.40834, "close": 0.41024, "volume": 114834.7, "close_time": 1617249599999}, {"open_time": 1617249600000, "open": 0.41048, "high": 0.41348, "low": 0.40655, "close": 0.41015, "volume": 99038.1, "close_time": 1617253199999}, {"open_time": 1617253200000, "open": 0.41041, "high": 0.41139, "low": 0.4058, "close": 0.40676, "volume": 78869.6, "close_time": 1617256799999}, {"open_time": 1617256800000, "open": 0.4063, "high": 0.41127, "low": 0.4063, "close": 0.40852, "volume": 77582.5, "close_time": 1617260399999}, {"open_time": 1617260400000, "open": 0.40803, "high": 0.41138, "low": 0.40567, "close": 0.4103, "volume": 292693.9, "close_time": 1617263999999}, {"open_time": 1617264000000, "open": 0.41132, "high": 0.41873, "low": 0.40953, "close": 0.41291, "volume": 187527.6, "close_time": 1617267599999}, {"open_time": 1617267600000, "open": 0.41375, "high": 0.41566, "low": 0.41117, "close": 0.41117, "volume": 89476.0, "close_time": 1617271199999}, {"open_time": 1617271200000, "open": 0.41117, "high": 0.41202, "low": 0.40588, "close": 0.4073, "volume": 95051.9, "close_time": 1617274799999}, {"open_time": 1617274800000, "open": 0.40646, "high": 0.40652, "low": 0.40075, "close": 0.40493, "volume": 231967.1, "close_time": 1617278399999}, {"open_time": 1617278400000, "open": 0.4047, "high": 0.40699, "low": 0.40393, "close": 0.40643, "volume": 114257.7, "close_time": 1617281999999}, {"open_time": 1617282000000, "open": 0.40613, "high": 0.40916, "low": 0.40613, "close": 0.40679, "volume": 86838.8, "close_time": 1617285599999}, {"open_time": 1617285600000, "open": 0.40682, "high": 0.40799, "low": 0.40435, "close": 0.40779, "volume": 118477.7, "close_time": 1617289199999}, {"open_time": 1617289200000, "open": 0.40815, "high": 0.41261, "low": 0.40693, "close": 0.40693, "volume": 132036.9, "close_time": 1617292799999}, {"open_time": 1617292800000, "open": 0.408, "high": 0.41392, "low": 0.40608, "close": 0.41194, "volume": 368008.5, "close_time": 1617296399999}, {"open_time": 1617296400000, "open": 0.412, "high": 0.41278, "low": 0.40486, "close": 0.40651, "volume": 170660.7, "close_time": 1617299999999}, {"open_time": 1617300000000, "open": 0.40642, "high": 0.41, "low": 0.40084, "close": 0.40998, "volume": 175410.8, "close_time": 1617303599999}, {"open_time": 1617303600000, "open": 0.41026, "high": 0.41374, "low": 0.41026, "close": 0.41293, "volume": 166416.3, "close_time": 1617307199999}, {"open_time": 1617307200000, "open": 0.41298, "high": 0.42291, "low": 0.41298, "close": 0.42259, "volume": 375508.0, "close_time": 1617310799999}, {"open_time": 1617310800000, "open": 0.42291, "high": 0.42597, "low": 0.41841, "close": 0.42513, "volume": 269539.1, "close_time": 1617314399999}, {"open_time": 1617314400000, "open": 0.42618, "high": 0.42948, "low": 0.42161, "close": 0.42752, "volume": 215684.9, "close_time": 1617317999999}, {"open_time": 1617318000000, "open": 0.42775, "high": 0.42998, "low": 0.42387, "close": 0.42456, "volume": 85631.2, "close_time": 1617321599999}, {"open_time": 1617321600000, "open": 0.42456, "high": 0.4534, "low": 0.42456, "close": 0.44484, "volume": 1150045.0, "close_time": 1617325199999}, {"open_time": 1617325200000, "open": 0.44478, "high": 0.44861, "low": 0.43683, "close": 0.4388, "volume": 427032.5, "close_time": 1617328799999}, {"open_time": 1617328800000, "open": 0.43895, "high": 0.44211, "low": 0.43432, "close": 0.43746, "volume": 287450.8, "close_time": 1617332399999}, {"open_time": 1617332400000, "open": 0.43803, "high": 0.44548, "low": 0.43698, "close": 0.44157, "volume": 150214.8, "close_time": 1617335999999}, {"open_time": 1617336000000, "open": 0.44335, "high": 0.44456, "low": 0.43846, "close": 0.44333, "volume": 222324.1, "close_time": 1617339599999}, {"open_time": 1617339600000, "open": 0.44443, "high": 0.4466, "low": 0.44047, "close": 0.44433, "volume": 116423.1, "close_time": 1617343199999}, {"open_time": 1617343200000, "open": 0.4446, "high": 0.46869, "low": 0.44145, "close": 0.46426, "volume": 755260.4, "close_time": 1617346799999}, {"open_time": 1617346800000, "open": 0.46443, "high": 0.4672, "low": 0.45114, "close": 0.4554, "volume": 649650.8, "close_time": 1617350399999}, {"open_time": 1617350400000, "open": 0.45463, "high": 0.46104, "low": 0.45194, "close": 0.45389, "volume": 388707.6, "close_time": 1617353999999}, {"open_time": 1617354000000, "open": 0.45392, "high": 0.45853, "low": 0.44864, "close": 0.45249, "volume": 249350.9, "close_time": 1617357599999}, {"open_time": 1617357600000, "open": 0.45236, "high": 0.45734, "low": 0.45215, "close": 0.45644, "volume": 117850.4, "close_time": 1617361199999}, {"open_time": 1617361200000, "open": 0.45585, "high": 0.45585, "low": 0.44354, "close": 0.44671, "volume": 245684.0, "close_time": 1617364799999}, {"open_time": 1617364800000, "open": 0.44904, "high": 0.44968, "low": 0.44089, "close": 0.44437, "volume": 234671.6, "close_time": 1617368399999}, {"open_time": 1617368400000, "open": 0.44476, "high": 0.44476, "low": 0.4345, "close": 0.442, "volume": 2429470.3, "close_time": 1617371999999}, {"open_time": 1617372000000, "open": 0.44249, "high": 0.445, "low": 0.44139, "close": 0.44392, "volume": 1859040.3, "close_time": 1617375599999}, {"open_time": 1617375600000, "open": 0.44299, "high": 0.44299, "low": 0.43729, "close": 0.43729, "volume": 284267.7, "close_time": 1617379199999}, {"open_time": 1617379200000, "open": 0.43801, "high": 0.44699, "low": 0.43597, "close": 0.44135, "volume": 303569.3, "close_time": 1617382799999}, {"open_time": 1617382800000, "open": 0.4417, "high": 0.4417, "low": 0.43671, "close": 0.43884, "volume": 110678.8, "close_time": 1617386399999}, {"open_time": 1617386400000, "open": 0.43883, "high": 0.43953, "low": 0.43358, "close": 0.43796, "volume": 118565.3, "close_time": 1617389999999}, {"open_time": 1617390000000, "open": 0.43726, "high": 0.44479, "low": 0.43272, "close": 0.44317, "volume": 1859634.2, "close_time": 1617393599999}, {"open_time": 1617393600000, "open": 0.44271, "high": 0.44271, "low": 0.43753, "close": 0.44145, "volume": 196575.9, "close_time": 1617397199999}, {"open_time": 1617397200000, "open": 0.43982, "high": 0.44147, "low": 0.43837, "close": 0.44147, "volume": 134751.7, "close_time": 1617400799999}, {"open_time": 1617400800000, "open": 0.44063, "high": 0.44394, "low": 0.43617, "close": 0.4375, "volume": 87962.8, "close_time": 1617404399999}, {"open_time": 1617404400000, "open": 0.4375, "high": 0.4432, "low": 0.4375, "close": 0.43937, "volume": 132290.9, "close_time": 1617407999999}, {"open_time": 1617408000000, "open": 0.43937, "high": 0.44769, "low": 0.43934, "close": 0.44534, "volume": 222573.9, "close_time": 1617411599999}, {"open_time": 1617411600000, "open": 0.44591, "high": 0.45456, "low": 0.44486, "close": 0.45004, "volume": 303721.1, "close_time": 1617415199999}, {"open_time": 1617415200000, "open": 0.45003, "high": 0.45676, "low": 0.44771, "close": 0.44907, "volume": 439895.5, "close_time": 1617418799999}, {"open_time": 1617418800000, "open": 0.45055, "high": 0.45055, "low": 0.44552, "close": 0.44731, "volume": 124179.9, "close_time": 1617422399999}, {"open_time": 1617422400000, "open": 0.44878, "high": 0.45367, "low": 0.44855, "close": 0.45367, "volume": 69560.4, "close_time": 1617425999999}, {"open_time": 1617426000000, "open": 0.45369, "high": 0.4584, "low": 0.45096, "close": 0.45322, "volume": 310673.2, "close_time": 1617429599999}, {"open_time": 1617429600000, "open": 0.45353, "high": 0.45477, "low": 0.44959, "close": 0.45458, "volume": 75260.8, "close_time": 1617433199999}, {"open_time": 1617433200000, "open": 0.4542, "high": 0.45811, "low": 0.44909, "close": 0.45095, "volume": 114878.5, "close_time": 1617436799999}, {"open_time": 1617436800000, "open": 0.45201, "high": 0.45268, "low": 0.4401, "close": 0.44303, "volume": 170660.9, "close_time": 1617440399999}, {"open_time": 1617440400000, "open": 0.44317, "high": 0.44607, "low": 0.43931, "close": 0.44599, "volume": 148852.6, "close_time": 1617443999999}, {"open_time": 1617444000000, "open": 0.44634, "high": 0.45136, "low": 0.44548, "close": 0.44993, "volume": 69633.5, "close_time": 1617447599999}, {"open_time": 1617447600000, "open": 0.4496, "high": 0.45331, "low": 0.44754, "close": 0.44954, "volume": 68741.2, "close_time": 1617451199999}, {"open_time": 1617451200000, "open": 0.45052, "high": 0.45551, "low": 0.44666, "close": 0.45504, "volume": 104660.7, "close_time": 1617454799999}, {"open_time": 1617454800000, "open": 0.45523, "high": 0.45523, "low": 0.44883, "close": 0.45064, "volume": 100032.5, "close_time": 1617458399999}, {"open_time": 1617458400000, "open": 0.45178, "high": 0.45516, "low": 0.44802, "close": 0.44802, "volume": 90598.5, "close_time": 1617461999999}, {"open_time": 1617462000000, "open": 0.4475, "high": 0.4493, "low": 0.44085, "close": 0.44085, "volume": 100046.9, "close_time": 1617465599999}, {"open_time": 1617465600000, "open": 0.44169, "high": 0.44546, "low": 0.43629, "close": 0.43737, "volume": 206274.9, "close_time": 1617469199999}, {"open_time": 1617469200000, "open": 0.4364, "high": 0.43749, "low": 0.42391, "close": 0.42624, "volume": 738231.4, "close_time": 1617472799999}, {"open_time": 1617472800000, "open": 0.42401, "high": 0.43017, "low": 0.41625, "close": 0.42997, "volume": 669535.2, "close_time": 1617476399999}, {"open_time": 1617476400000, "open": 0.43005, "high": 0.4311, "low": 0.4256, "close": 0.42908, "volume": 232622.5, "close_time": 1617479999999}, {"open_time": 1617480000000, "open": 0.42882, "high": 0.42882, "low": 0.41772, "close": 0.41952, "volume": 306089.4, "close_time": 1617483599999}, {"open_time": 1617483600000, "open": 0.41858, "high": 0.42623, "low": 0.41023, "close": 0.41344, "volume": 869488.2, "close_time": 1617487199999}, {"open_time": 1617487200000, "open": 0.413, "high": 0.41656, "low": 0.40673, "close": 0.41491, "volume": 521993.7, "close_time": 1617490799999}, {"open_time": 1617490800000, "open": 0.4146, "high": 0.41791, "low": 0.40763, "close": 0.40859, "volume": 309583.5, "close_time": 1617494399999}, {"open_time": 1617494400000, "open": 0.40731, "high": 0.41289, "low": 0.40117, "close": 0.40772, "volume": 285420.8, "close_time": 1617497999999}, {"open_time": 1617498000000, "open": 0.40731, "high": 0.41452, "low": 0.40408, "close": 0.4129, "volume": 353565.5, "close_time": 1617501599999}, {"open_time": 1617501600000, "open": 0.41191, "high": 0.41555, "low": 0.41147, "close": 0.41465, "volume": 140824.1, "close_time": 1617505199999}, {"open_time": 1617505200000, "open": 0.41378, "high": 0.41624, "low": 0.41215, "close": 0.4159, "volume": 53858.6, "close_time": 1617508799999}, {"open_time": 1617508800000, "open": 0.41624, "high": 0.41624, "low": 0.41325, "close": 0.41501, "volume": 42284.7, "close_time": 1617512399999}, {"open_time": 1617512400000, "open": 0.41507, "high": 0.41683, "low": 0.41128, "close": 0.41249, "volume": 129096.5, "close_time": 1617515999999}, {"open_time": 1617516000000, "open": 0.41229, "high": 0.41424, "low": 0.40884, "close": 0.41039, "volume": 115222.6, "close_time": 1617519599999}, {"open_time": 1617519600000, "open": 0.41095, "high": 0.41624, "low": 0.41095, "close": 0.41617, "volume": 49187.6, "close_time": 1617523199999}, {"open_time": 1617523200000, "open": 0.41676, "high": 0.42074, "low": 0.41425, "close": 0.42074, "volume": 127241.7, "close_time": 1617526799999}, {"open_time": 1617526800000, "open": 0.42048, "high": 0.4252, "low": 0.41959, "close": 0.42454, "volume": 196857.9, "close_time": 1617530399999}, {"open_time": 1617530400000, "open": 0.42496, "high": 0.4252, "low": 0.42102, "close": 0.42332, "volume": 80545.3, "close_time": 1617533999999}, {"open_time": 1617534000000, "open": 0.42353, "high": 0.426, "low": 0.41851, "close": 0.42006, "volume": 271827.5, "close_time": 1617537599999}, {"open_time": 1617537600000, "open": 0.42028, "high": 0.4295, "low": 0.41825, "close": 0.4257, "volume": 284441.6, "close_time": 1617541199999}, {"open_time": 1617541200000, "open": 0.42586, "high": 0.42831, "low": 0.42586, "close": 0.42755, "volume": 74266.6, "close_time": 1617544799999}, {"open_time": 1617544800000, "open": 0.42807, "high": 0.43083, "low": 0.42732, "close": 0.42746, "volume": 139647.0, "close_time": 1617548399999}, {"open_time": 1617548400000, "open": 0.4278, "high": 0.42994, "low": 0.42385, "close": 0.42501, "volume": 110107.1, "close_time": 1617551999999}, {"open_time": 1617552000000, "open": 0.42517, "high": 0.42767, "low": 0.42435, "close": 0.42662, "volume": 97322.0, "close_time": 1617555599999}, {"open_time": 1617555600000, "open": 0.42737, "high": 0.4331, "low": 0.42669, "close": 0.43161, "volume": 104712.8, "close_time": 1617559199999}, {"open_time": 1617559200000, "open": 0.43198, "high": 0.43462, "low": 0.43054, "close": 0.43093, "volume": 87510.9, "close_time": 1617562799999}, {"open_time": 1617562800000, "open": 0.43009, "high": 0.4307, "low": 0.42513, "close": 0.42632, "volume": 58819.4, "close_time": 1617566399999}, {"open_time": 1617566400000, "open": 0.42746, "high": 0.42841, "low": 0.42197, "close": 0.42437, "volume": 144680.8, "close_time": 1617569999999}, {"open_time": 1617570000000, "open": 0.42449, "high": 0.42542, "low": 0.42308, "close": 0.42529, "volume": 37694.3, "close_time": 1617573599999}, {"open_time": 1617573600000, "open": 0.42492, "high": 0.42512, "low": 0.42261, "close": 0.42435, "volume": 36419.1, "close_time": 1617577199999}, {"open_time": 1617577200000, "open": 0.42596, "high": 0.42825, "low": 0.42596, "close": 0.42824, "volume": 80786.6, "close_time": 1617580799999}, {"open_time": 1617580800000, "open": 0.42855, "high": 0.43516, "low": 0.42351, "close": 0.42395, "volume": 267525.5, "close_time": 1617584399999}, {"open_time": 1617584400000, "open": 0.42411, "high": 0.43828, "low": 0.42212, "close": 0.43732, "volume": 318035.6, "close_time": 1617587999999}, {"open_time": 1617588000000, "open": 0.43732, "high": 0.45507, "low": 0.42985, "close": 0.4479, "volume": 1992629.2, "close_time": 1617591599999}, {"open_time": 1617591600000, "open": 0.44778, "high": 0.45654, "low": 0.44441, "close": 0.44898, "volume": 720633.8, "close_time": 1617595199999}, {"open_time": 1617595200000, "open": 0.44835, "high": 0.46441, "low": 0.44531, "close": 0.45814, "volume": 677763.6, "close_time": 1617598799999}, {"open_time": 1617598800000, "open": 0.45784, "high": 0.46261, "low": 0.4169, "close": 0.44625, "volume": 1162302.6, "close_time": 1617602399999}, {"open_time": 1617602400000, "open": 0.44624, "high": 0.45486, "low": 0.44379, "close": 0.44414, "volume": 447142.2, "close_time": 1617605999999}, {"open_time": 1617606000000, "open": 0.44505, "high": 0.44958, "low": 0.44157, "close": 0.44848, "volume": 329655.5, "close_time": 1617609599999}, {"open_time": 1617609600000, "open": 0.44939, "high": 0.45048, "low": 0.44149, "close": 0.44788, "volume": 279491.1, "close_time": 1617613199999}, {"open_time": 1617613200000, "open": 0.44635, "high": 0.45568, "low": 0.44532, "close": 0.45317, "volume": 136491.5, "close_time": 1617616799999}, {"open_time": 1617616800000, "open": 0.45308, "high": 0.4726, "low": 0.4525, "close": 0.47091, "volume": 479525.7, "close_time": 1617620399999}, {"open_time": 1617620400000, "open": 0.4721, "high": 0.47727, "low": 0.4629, "close": 0.47669, "volume": 503708.5, "close_time": 1617623999999}, {"open_time": 1617624000000, "open": 0.4762, "high": 0.48285, "low": 0.46952, "close": 0.47653, "volume": 707275.9, "close_time": 1617627599999}, {"open_time": 1617627600000, "open": 0.47681, "high": 0.47681, "low": 0.46459, "close": 0.46964, "volume": 381214.0, "close_time": 1617631199999}, {"open_time": 1617631200000, "open": 0.47017, "high": 0.48391, "low": 0.47017, "close": 0.48093, "volume": 933702.6, "close_time": 1617634799999}, {"open_time": 1617634800000, "open": 0.48094, "high": 0.48762, "low": 0.46918, "close": 0.48762, "volume": 595976.3, "close_time": 1617638399999}, {"open_time": 1617638400000, "open": 0.48762, "high": 0.51993, "low": 0.47885, "close": 0.50809, "volume": 3072345.3, "close_time": 1617641999999}, {"open_time": 1617642000000, "open": 0.50854, "high": 0.5117, "low": 0.49059, "close": 0.49863, "volume": 1604406.3, "close_time": 1617645599999}, {"open_time": 1617645600000, "open": 0.49894, "high": 0.50805, "low": 0.49405, "close": 0.49607, "volume": 1048635.8, "close_time": 1617649199999}, {"open_time": 1617649200000, "open": 0.49707, "high": 0.5034, "low": 0.49061, "close": 0.49273, "volume": 295571.6, "close_time": 1617652799999}, {"open_time": 1617652800000, "open": 0.49518, "high": 0.5163, "low": 0.49518, "close": 0.5115, "volume": 635715.1, "close_time": 1617656399999}, {"open_time": 1617656400000, "open": 0.51283, "high": 0.53368, "low": 0.50279, "close": 0.53099, "volume": 2193232.4, "close_time": 1617659999999}, {"open_time": 1617660000000, "open": 0.5307, "high": 0.5493, "low": 0.52582, "close": 0.53037, "volume": 2113284.8, "close_time": 1617663599999}, {"open_time": 1617663600000, "open": 0.52857, "high": 0.53693, "low": 0.51423, "close": 0.53544, "volume": 883709.1, "close_time": 1617667199999}, {"open_time": 1617667200000, "open": 0.53684, "high": 0.54034, "low": 0.51509, "close": 0.51676, "volume": 1223973.4, "close_time": 1617670799999}, {"open_time": 1617670800000, "open": 0.51646, "high": 0.51733, "low": 0.49832, "close": 0.50712, "volume": 919077.8, "close_time": 1617674399999}, {"open_time": 1617674400000, "open": 0.5079, "high": 0.51086, "low": 0.49838, "close": 0.50102, "volume": 363078.0, "close_time": 1617677999999}, {"open_time": 1617678000000, "open": 0.50222, "high": 0.50975, "low": 0.50178, "close": 0.50506, "volume": 224208.0, "close_time": 1617681599999}, {"open_time": 1617681600000, "open": 0.50512, "high": 0.5171, "low": 0.50415, "close": 0.51285, "volume": 306140.9, "close_time": 1617685199999}, {"open_time": 1617685200000, "open": 0.51283, "high": 0.51704, "low": 0.50589, "close": 0.50677, "volume": 306208.8, "close_time": 1617688799999}, {"open_time": 1617688800000, "open": 0.50678, "high": 0.50862, "low": 0.50061, "close": 0.50581, "volume": 99127.8, "close_time": 1617692399999}, {"open_time": 1617692400000, "open": 0.50734, "high": 0.51492, "low": 0.50276, "close": 0.50572, "volume": 453475.8, "close_time": 1617695999999}, {"open_time": 1617696000000, "open": 0.50614, "high": 0.54542, "low": 0.50441, "close": 0.53641, "volume": 1863145.7, "close_time": 1617699599999}, {"open_time": 1617699600000, "open": 0.53612, "high": 0.55, "low": 0.52499, "close": 0.54991, "volume": 783601.9, "close_time": 1617703199999}, {"open_time": 1617703200000, "open": 0.55, "high": 0.57777, "low": 0.53817, "close": 0.53869, "volume": 2165775.3, "close_time": 1617706799999}, {"open_time": 1617706800000, "open": 0.53959, "high": 0.55403, "low": 0.53222, "close": 0.54198, "volume": 2298021.5, "close_time": 1617710399999}, {"open_time": 1617710400000, "open": 0.5427, "high": 0.55705, "low": 0.52726, "close": 0.53596, "volume": 1687602.2, "close_time": 1617713999999}, {"open_time": 1617714000000, "open": 0.53611, "high": 0.53633, "low": 0.50771, "close": 0.51578, "volume": 1103834.9, "close_time": 1617717599999}, {"open_time": 1617717600000, "open": 0.51365, "high": 0.51365, "low": 0.47849, "close": 0.51252, "volume": 1365546.6, "close_time": 1617721199999}, {"open_time": 1617721200000, "open": 0.51029, "high": 0.51248, "low": 0.49666, "close": 0.50965, "volume": 528479.4, "close_time": 1617724799999}, {"open_time": 1617724800000, "open": 0.50994, "high": 0.52536, "low": 0.5082, "close": 0.51376, "volume": 782619.8, "close_time": 1617728399999}, {"open_time": 1617728400000, "open": 0.51469, "high": 0.52401, "low": 0.51281, "close": 0.51372, "volume": 324816.8, "close_time": 1617731999999}, {"open_time": 1617732000000, "open": 0.51377, "high": 0.52009, "low": 0.50629, "close": 0.51894, "volume": 460222.1, "close_time": 1617735599999}, {"open_time": 1617735600000, "open": 0.51633, "high": 0.52922, "low": 0.51072, "close": 0.52922, "volume": 534146.9, "close_time": 1617739199999}, {"open_time": 1617739200000, "open": 0.52956, "high": 0.54769, "low": 0.52639, "close": 0.53028, "volume": 1316478.6, "close_time": 1617742799999}, {"open_time": 1617742800000, "open": 0.53166, "high": 0.54005, "low": 0.51681, "close": 0.52352, "volume": 606307.9, "close_time": 1617746399999}, {"open_time": 1617746400000, "open": 0.52352, "high": 0.5269, "low": 0.51619, "close": 0.52317, "volume": 455326.8, "close_time": 1617749999999}, {"open_time": 1617750000000, "open": 0.5238, "high": 0.54599, "low": 0.5238, "close": 0.54125, "volume": 653233.9, "close_time": 1617753599999}, {"open_time": 1617753600000, "open": 0.54305, "high": 0.54684, "low": 0.52828, "close": 0.5291, "volume": 912903.0, "close_time": 1617757199999}, {"open_time": 1617757200000, "open": 0.52982, "high": 0.5335, "low": 0.52258, "close": 0.5335, "volume": 247633.7, "close_time": 1617760799999}, {"open_time": 1617760800000, "open": 0.53307, "high": 0.54255, "low": 0.52925, "close": 0.54016, "volume": 303646.3, "close_time": 1617764399999}, {"open_time": 1617764400000, "open": 0.54155, "high": 0.54346, "low": 0.52715, "close": 0.52756, "volume": 225875.3, "close_time": 1617767999999}, {"open_time": 1617768000000, "open": 0.52809, "high": 0.52956, "low": 0.51393, "close": 0.51998, "volume": 415844.2, "close_time": 1617771599999}, {"open_time": 1617771600000, "open": 0.52141, "high": 0.52607, "low": 0.5144, "close": 0.51842, "volume": 455455.9, "close_time": 1617775199999}, {"open_time": 1617775200000, "open": 0.51826, "high": 0.5223, "low": 0.49885, "close": 0.50024, "volume": 740616.0, "close_time": 1617778799999}, {"open_time": 1617778800000, "open": 0.50029, "high": 0.50596, "low": 0.4946, "close": 0.50026, "volume": 673044.4, "close_time": 1617782399999}, {"open_time": 1617782400000, "open": 0.49896, "high": 0.5045, "low": 0.48795, "close": 0.48948, "volume": 477858.0, "close_time": 1617785999999}, {"open_time": 1617786000000, "open": 0.49004, "high": 0.49417, "low": 0.47181, "close": 0.48876, "volume": 756401.3, "close_time": 1617789599999}, {"open_time": 1617789600000, "open": 0.48791, "high": 0.49187, "low": 0.46694, "close": 0.46985, "volume": 902220.9, "close_time": 1617793199999}, {"open_time": 1617793200000, "open": 0.46903, "high": 0.48745, "low": 0.45426, "close": 0.47715, "volume": 2021023.6, "close_time": 1617796799999}, {"open_time": 1617796800000, "open": 0.4767, "high": 0.48054, "low": 0.45274, "close": 0.4784, "volume": 747371.8, "close_time": 1617800399999}, {"open_time": 1617800400000, "open": 0.47661, "high": 0.48777, "low": 0.4754, "close": 0.48536, "volume": 324933.0, "close_time": 1617803999999}, {"open_time": 1617804000000, "open": 0.48506, "high": 0.49122, "low": 0.47657, "close": 0.47832, "volume": 299882.8, "close_time": 1617807599999}, {"open_time": 1617807600000, "open": 0.47838, "high": 0.48383, "low": 0.47104, "close": 0.47404, "volume": 458139.9, "close_time": 1617811199999}, {"open_time": 1617811200000, "open": 0.47312, "high": 0.48633, "low": 0.46464, "close": 0.48402, "volume": 793758.1, "close_time": 1617814799999}, {"open_time": 1617814800000, "open": 0.48411, "high": 0.48523, "low": 0.46171, "close": 0.46232, "volume": 589719.0, "close_time": 1617818399999}, {"open_time": 1617818400000, "open": 0.46166, "high": 0.47291, "low": 0.46033, "close": 0.46033, "volume": 561601.9, "close_time": 1617821999999}, {"open_time": 1617822000000, "open": 0.46103, "high": 0.47142, "low": 0.4575, "close": 0.46946, "volume": 536788.3, "close_time": 1617825599999}, {"open_time": 1617825600000, "open": 0.46985, "high": 0.47378, "low": 0.46555, "close": 0.47378, "volume": 292653.2, "close_time": 1617829199999}, {"open_time": 1617829200000, "open": 0.47379, "high": 0.48652, "low": 0.47063, "close": 0.48097, "volume": 284188.4, "close_time": 1617832799999}, {"open_time": 1617832800000, "open": 0.48019, "high": 0.48455, "low": 0.47819, "close": 0.48194, "volume": 220542.0, "close_time": 1617836399999}, {"open_time": 1617836400000, "open": 0.48144, "high": 0.4876, "low": 0.47229, "close": 0.47279, "volume": 330662.9, "close_time": 1617839999999}, {"open_time": 1617840000000, "open": 0.47381, "high": 0.48324, "low": 0.47026, "close": 0.47951, "volume": 295751.1, "close_time": 1617843599999}, {"open_time": 1617843600000, "open": 0.48038, "high": 0.49002, "low": 0.47492, "close": 0.48749, "volume": 255390.5, "close_time": 1617847199999}, {"open_time": 1617847200000, "open": 0.48746, "high": 0.48746, "low": 0.47804, "close": 0.48515, "volume": 464534.4, "close_time": 1617850799999}, {"open_time": 1617850800000, "open": 0.48554, "high": 0.48687, "low": 0.47904, "close": 0.48283, "volume": 288890.8, "close_time": 1617854399999}, {"open_time": 1617854400000, "open": 0.48257, "high": 0.48921, "low": 0.48213, "close": 0.48921, "volume": 125264.0, "close_time": 1617857999999}, {"open_time": 1617858000000, "open": 0.48954, "high": 0.49234, "low": 0.48613, "close": 0.48799, "volume": 138449.1, "close_time": 1617861599999}, {"open_time": 1617861600000, "open": 0.48863, "high": 0.49743, "low": 0.48495, "close": 0.49648, "volume": 201560.5, "close_time": 1617865199999}, {"open_time": 1617865200000, "open": 0.49633, "high": 0.50071, "low": 0.49176, "close": 0.49847, "volume": 371164.0, "close_time": 1617868799999}, {"open_time": 1617868800000, "open": 0.49923, "high": 0.50259, "low": 0.49035, "close": 0.49133, "volume": 271250.2, "close_time": 1617872399999}, {"open_time": 1617872400000, "open": 0.49149, "high": 0.49224, "low": 0.47547, "close": 0.47748, "volume": 463835.0, "close_time": 1617875999999}, {"open_time": 1617876000000, "open": 0.47701, "high": 0.4786, "low": 0.46705, "close": 0.47646, "volume": 196204.6, "close_time": 1617879599999}, {"open_time": 1617879600000, "open": 0.47597, "high": 0.47968, "low": 0.4727, "close": 0.47536, "volume": 70078.3, "close_time": 1617883199999}, {"open_time": 1617883200000, "open": 0.47467, "high": 0.48769, "low": 0.47467, "close": 0.48754, "volume": 138685.2, "close_time": 1617886799999}, {"open_time": 1617886800000, "open": 0.48763, "high": 0.48811, "low": 0.48131, "close": 0.48399, "volume": 124783.9, "close_time": 1617890399999}, {"open_time": 1617890400000, "open": 0.4853, "high": 0.48746, "low": 0.48122, "close": 0.48201, "volume": 65562.8, "close_time": 1617893999999}, {"open_time": 1617894000000, "open": 0.48366, "high": 0.49384, "low": 0.48302, "close": 0.49296, "volume": 65492.4, "close_time": 1617897599999}, {"open_time": 1617897600000, "open": 0.49419, "high": 0.49912, "low": 0.4892, "close": 0.4892, "volume": 663277.8, "close_time": 1617901199999}, {"open_time": 1617901200000, "open": 0.48912, "high": 0.49785, "low": 0.48793, "close": 0.49494, "volume": 547314.1, "close_time": 1617904799999}, {"open_time": 1617904800000, "open": 0.49461, "high": 0.49461, "low": 0.487, "close": 0.48738, "volume": 100200.2, "close_time": 1617908399999}, {"open_time": 1617908400000, "open": 0.48738, "high": 0.49472, "low": 0.48589, "close": 0.4903, "volume": 235957.3, "close_time": 1617911999999}, {"open_time": 1617912000000, "open": 0.49052, "high": 0.50084, "low": 0.48947, "close": 0.49454, "volume": 339302.2, "close_time": 1617915599999}, {"open_time": 1617915600000, "open": 0.49258, "high": 0.49799, "low": 0.48708, "close": 0.49704, "volume": 223572.2, "close_time": 1617919199999}, {"open_time": 1617919200000, "open": 0.49632, "high": 0.50389, "low": 0.4935, "close": 0.50228, "volume": 195053.0, "close_time": 1617922799999}, {"open_time": 1617922800000, "open": 0.50151, "high": 0.505, "low": 0.49777, "close": 0.50456, "volume": 184701.1, "close_time": 1617926399999}, {"open_time": 1617926400000, "open": 0.50509, "high": 0.50824, "low": 0.4989, "close": 0.50145, "volume": 192437.5, "close_time": 1617929999999}, {"open_time": 1617930000000, "open": 0.5007, "high": 0.50234, "low": 0.49292, "close": 0.4938, "volume": 198094.6, "close_time": 1617933599999}, {"open_time": 1617933600000, "open": 0.49435, "high": 0.49932, "low": 0.4925, "close": 0.4925, "volume": 128040.8, "close_time": 1617937199999}, {"open_time": 1617937200000, "open": 0.49242, "high": 0.49536, "low": 0.48806, "close": 0.49031, "volume": 176138.3, "close_time": 1617940799999}, {"open_time": 1617940800000, "open": 0.4895, "high": 0.49251, "low": 0.4895, "close": 0.49186, "volume": 66100.1, "close_time": 1617944399999}, {"open_time": 1617944400000, "open": 0.49194, "high": 0.49492, "low": 0.49107, "close": 0.49256, "volume": 54354.5, "close_time": 1617947999999}, {"open_time": 1617948000000, "open": 0.49131, "high": 0.49192, "low": 0.48479, "close": 0.48534, "volume": 206105.2, "close_time": 1617951599999}, {"open_time": 1617951600000, "open": 0.48479, "high": 0.48951, "low": 0.48351, "close": 0.48783, "volume": 63322.1, "close_time": 1617955199999}, {"open_time": 1617955200000, "open": 0.48772, "high": 0.48896, "low": 0.48258, "close": 0.48531, "volume": 160911.2, "close_time": 1617958799999}, {"open_time": 1617958800000, "open": 0.48602, "high": 0.49057, "low": 0.48602, "close": 0.4882, "volume": 50230.4, "close_time": 1617962399999}, {"open_time": 1617962400000, "open": 0.48834, "high": 0.49289, "low": 0.48656, "close": 0.49025, "volume": 62940.2, "close_time": 1617965999999}, {"open_time": 1617966000000, "open": 0.48997, "high": 0.48997, "low": 0.48665, "close": 0.48665, "volume": 32405.6, "close_time": 1617969599999}, {"open_time": 1617969600000, "open": 0.48638, "high": 0.48745, "low": 0.48466, "close": 0.48541, "volume": 63981.3, "close_time": 1617973199999}, {"open_time": 1617973200000, "open": 0.48541, "high": 0.48608, "low": 0.48294, "close": 0.4833, "volume": 214346.4, "close_time": 1617976799999}, {"open_time": 1617976800000, "open": 0.48334, "high": 0.48463, "low": 0.47917, "close": 0.48192, "volume": 196365.0, "close_time": 1617980399999}, {"open_time": 1617980400000, "open": 0.48058, "high": 0.48371, "low": 0.4787, "close": 0.48356, "volume": 72851.3, "close_time": 1617983999999}, {"open_time": 1617984000000, "open": 0.48394, "high": 0.48412, "low": 0.47761, "close": 0.48208, "volume": 408001.1, "close_time": 1617987599999}, {"open_time": 1617987600000, "open": 0.48275, "high": 0.48361, "low": 0.4805, "close": 0.48258, "volume": 160339.5, "close_time": 1617991199999}, {"open_time": 1617991200000, "open": 0.48258, "high": 0.48515, "low": 0.48185, "close": 0.48386, "volume": 89274.5, "close_time": 1617994799999}, {"open_time": 1617994800000, "open": 0.4832, "high": 0.48968, "low": 0.4832, "close": 0.48856, "volume": 75661.8, "close_time": 1617998399999}, {"open_time": 1617998400000, "open": 0.48906, "high": 0.49049, "low": 0.48291, "close": 0.48509, "volume": 131235.5, "close_time": 1618001999999}, {"open_time": 1618002000000, "open": 0.48524, "high": 0.49212, "low": 0.48524, "close": 0.49066, "volume": 108327.6, "close_time": 1618005599999}, {"open_time": 1618005600000, "open": 0.48968, "high": 0.49335, "low": 0.48648, "close": 0.48823, "volume": 140108.7, "close_time": 1618009199999}, {"open_time": 1618009200000, "open": 0.48773, "high": 0.4881, "low": 0.48177, "close": 0.48553, "volume": 187663.9, "close_time": 1618012799999}, {"open_time": 1618012800000, "open": 0.48601, "high": 0.48885, "low": 0.48213, "close": 0.4839, "volume": 108038.3, "close_time": 1618016399999}, {"open_time": 1618016400000, "open": 0.48515, "high": 0.49524, "low": 0.48496, "close": 0.49452, "volume": 189878.0, "close_time": 1618019999999}, {"open_time": 1618020000000, "open": 0.49338, "high": 0.49367, "low": 0.48961, "close": 0.4926, "volume": 77227.6, "close_time": 1618023599999}, {"open_time": 1618023600000, "open": 0.4926, "high": 0.49853, "low": 0.49231, "close": 0.49741, "volume": 149412.0, "close_time": 1618027199999}, {"open_time": 1618027200000, "open": 0.49853, "high": 0.50157, "low": 0.49333, "close": 0.49701, "volume": 182428.0, "close_time": 1618030799999}, {"open_time": 1618030800000, "open": 0.49699, "high": 0.49886, "low": 0.49552, "close": 0.49669, "volume": 76748.7, "close_time": 1618034399999}, {"open_time": 1618034400000, "open": 0.4977, "high": 0.50683, "low": 0.4977, "close": 0.50441, "volume": 142473.1, "close_time": 1618037999999}, {"open_time": 1618038000000, "open": 0.5059, "high": 0.52249, "low": 0.50432, "close": 0.51844, "volume": 909564.0, "close_time": 1618041599999}, {"open_time": 1618041600000, "open": 0.519, "high": 0.53028, "low": 0.51377, "close": 0.52534, "volume": 415654.3, "close_time": 1618045199999}, {"open_time": 1618045200000, "open": 0.52516, "high": 0.53047, "low": 0.5194, "close": 0.52042, "volume": 367290.6, "close_time": 1618048799999}, {"open_time": 1618048800000, "open": 0.52085, "high": 0.52614, "low": 0.51086, "close": 0.51264, "volume": 380030.6, "close_time": 1618052399999}, {"open_time": 1618052400000, "open": 0.51371, "high": 0.51721, "low": 0.50806, "close": 0.513, "volume": 221352.3, "close_time": 1618055999999}, {"open_time": 1618056000000, "open": 0.51402, "high": 0.52896, "low": 0.51237, "close": 0.52366, "volume": 482417.2, "close_time": 1618059599999}, {"open_time": 1618059600000, "open": 0.52427, "high": 0.54224, "low": 0.52427, "close": 0.53227, "volume": 769453.0, "close_time": 1618063199999}, {"open_time": 1618063200000, "open": 0.53227, "high": 0.5377, "low": 0.5248, "close": 0.52976, "volume": 281809.5, "close_time": 1618066799999}, {"open_time": 1618066800000, "open": 0.52765, "high": 0.55513, "low": 0.52747, "close": 0.55513, "volume": 816357.9, "close_time": 1618070399999}, {"open_time": 1618070400000, "open": 0.55517, "high": 0.59254, "low": 0.55357, "close": 0.56073, "volume": 2452240.2, "close_time": 1618073999999}, {"open_time": 1618074000000, "open": 0.56068, "high": 0.56068, "low": 0.53938, "close": 0.54641, "volume": 1424491.0, "close_time": 1618077599999}, {"open_time": 1618077600000, "open": 0.54587, "high": 0.54963, "low": 0.53102, "close": 0.54895, "volume": 847527.1, "close_time": 1618081199999}, {"open_time": 1618081200000, "open": 0.54914, "high": 0.56406, "low": 0.54043, "close": 0.55728, "volume": 656220.5, "close_time": 1618084799999}, {"open_time": 1618084800000, "open": 0.55804, "high": 0.57218, "low": 0.53872, "close": 0.54087, "volume": 1246334.0, "close_time": 1618088399999}, {"open_time": 1618088400000, "open": 0.54166, "high": 0.55683, "low": 0.53896, "close": 0.55683, "volume": 329414.9, "close_time": 1618091999999}, {"open_time": 1618092000000, "open": 0.55573, "high": 0.55812, "low": 0.54743, "close": 0.55167, "volume": 387602.9, "close_time": 1618095599999}, {"open_time": 1618095600000, "open": 0.55203, "high": 0.57032, "low": 0.55203, "close": 0.56199, "volume": 876585.3, "close_time": 1618099199999}, {"open_time": 1618099200000, "open": 0.56265, "high": 0.59022, "low": 0.55509, "close": 0.57871, "volume": 1664498.7, "close_time": 1618102799999}, {"open_time": 1618102800000, "open": 0.57866, "high": 0.5813, "low": 0.56552, "close": 0.58035, "volume": 722521.9, "close_time": 1618106399999}, {"open_time": 1618106400000, "open": 0.57977, "high": 0.57977, "low": 0.56599, "close": 0.57558, "volume": 537203.0, "close_time": 1618109999999}, {"open_time": 1618110000000, "open": 0.57662, "high": 0.6089, "low": 0.57662, "close": 0.60792, "volume": 1479001.1, "close_time": 1618113599999}, {"open_time": 1618113600000, "open": 0.60593, "high": 0.62772, "low": 0.59655, "close": 0.60629, "volume": 2487924.6, "close_time": 1618117199999}, {"open_time": 1618117200000, "open": 0.60624, "high": 0.63657, "low": 0.60194, "close": 0.62908, "volume": 3288984.8, "close_time": 1618120799999}, {"open_time": 1618120800000, "open": 0.63011, "high": 0.65107, "low": 0.60738, "close": 0.63719, "volume": 2830303.9, "close_time": 1618124399999}, {"open_time": 1618124400000, "open": 0.63779, "high": 0.6538, "low": 0.61649, "close": 0.65136, "volume": 1626383.3, "close_time": 1618127999999}, {"open_time": 1618128000000, "open": 0.65182, "high": 0.65585, "low": 0.63099, "close": 0.63411, "volume": 823154.4, "close_time": 1618131599999}, {"open_time": 1618131600000, "open": 0.6343, "high": 0.64777, "low": 0.62082, "close": 0.62566, "volume": 869727.7, "close_time": 1618135199999}, {"open_time": 1618135200000, "open": 0.62627, "high": 0.63453, "low": 0.61075, "close": 0.61583, "volume": 753003.4, "close_time": 1618138799999}, {"open_time": 1618138800000, "open": 0.61686, "high": 0.62129, "low": 0.60359, "close": 0.60633, "volume": 723622.2, "close_time": 1618142399999}, {"open_time": 1618142400000, "open": 0.60613, "high": 0.61014, "low": 0.59, "close": 0.59961, "volume": 2544989.7, "close_time": 1618145999999}, {"open_time": 1618146000000, "open": 0.59922, "high": 0.59922, "low": 0.57932, "close": 0.59251, "volume": 1229783.3, "close_time": 1618149599999}, {"open_time": 1618149600000, "open": 0.59218, "high": 0.61656, "low": 0.59113, "close": 0.61594, "volume": 1029736.6, "close_time": 1618153199999}, {"open_time": 1618153200000, "open": 0.61604, "high": 0.62771, "low": 0.59595, "close": 0.59595, "volume": 835702.5, "close_time": 1618156799999}, {"open_time": 1618156800000, "open": 0.5976, "high": 0.60286, "low": 0.58611, "close": 0.58822, "volume": 517041.6, "close_time": 1618160399999}, {"open_time": 1618160400000, "open": 0.5907, "high": 0.60204, "low": 0.58851, "close": 0.59718, "volume": 445838.1, "close_time": 1618163999999}, {"open_time": 1618164000000, "open": 0.59704, "high": 0.60975, "low": 0.59704, "close": 0.60845, "volume": 199005.2, "close_time": 1618167599999}, {"open_time": 1618167600000, "open": 0.60845, "high": 0.61093, "low": 0.5974, "close": 0.60254, "volume": 395983.1, "close_time": 1618171199999}, {"open_time": 1618171200000, "open": 0.60272, "high": 0.61, "low": 0.59765, "close": 0.6069, "volume": 2612823.3, "close_time": 1618174799999}, {"open_time": 1618174800000, "open": 0.60778, "high": 0.61636, "low": 0.59945, "close": 0.59945, "volume": 800667.4, "close_time": 1618178399999}, {"open_time": 1618178400000, "open": 0.59931, "high": 0.60565, "low": 0.59368, "close": 0.59875, "volume": 522000.5, "close_time": 1618181999999}, {"open_time": 1618182000000, "open": 0.59839, "high": 0.59839, "low": 0.58107, "close": 0.58323, "volume": 224663.7, "close_time": 1618185599999}, {"open_time": 1618185600000, "open": 0.58533, "high": 0.60565, "low": 0.58026, "close": 0.58599, "volume": 563703.0, "close_time": 1618189199999}, {"open_time": 1618189200000, "open": 0.58746, "high": 0.59946, "low": 0.58746, "close": 0.59548, "volume": 203516.0, "close_time": 1618192799999}, {"open_time": 1618192800000, "open": 0.59591, "high": 0.59778, "low": 0.58295, "close": 0.58453, "volume": 183153.7, "close_time": 1618196399999}, {"open_time": 1618196400000, "open": 0.58483, "high": 0.58798, "low": 0.57996, "close": 0.5832, "volume": 190614.0, "close_time": 1618199999999}, {"open_time": 1618200000000, "open": 0.58404, "high": 0.59451, "low": 0.58254, "close": 0.58598, "volume": 283218.0, "close_time": 1618203599999}, {"open_time": 1618203600000, "open": 0.58608, "high": 0.58608, "low": 0.57208, "close": 0.57598, "volume": 314062.1, "close_time": 1618207199999}, {"open_time": 1618207200000, "open": 0.57713, "high": 0.58286, "low": 0.56692, "close": 0.58221, "volume": 314588.3, "close_time": 1618210799999}, {"open_time": 1618210800000, "open": 0.58258, "high": 0.6079, "low": 0.58258, "close": 0.5989, "volume": 678416.5, "close_time": 1618214399999}, {"open_time": 1618214400000, "open": 0.59921, "high": 0.60528, "low": 0.59009, "close": 0.60209, "volume": 571033.9, "close_time": 1618217999999}, {"open_time": 1618218000000, "open": 0.60219, "high": 0.60219, "low": 0.5727, "close": 0.57705, "volume": 682409.6, "close_time": 1618221599999}, {"open_time": 1618221600000, "open": 0.57674, "high": 0.58582, "low": 0.57264, "close": 0.57942, "volume": 540403.7, "close_time": 1618225199999}, {"open_time": 1618225200000, "open": 0.57922, "high": 0.59475, "low": 0.57922, "close": 0.59363, "volume": 222603.8, "close_time": 1618228799999}, {"open_time": 1618228800000, "open": 0.59438, "high": 0.5974, "low": 0.58821, "close": 0.59161, "volume": 158378.5, "close_time": 1618232399999}, {"open_time": 1618232400000, "open": 0.59186, "high": 0.59569, "low": 0.583, "close": 0.58441, "volume": 332479.6, "close_time": 1618235999999}, {"open_time": 1618236000000, "open": 0.58702, "high": 0.58796, "low": 0.57383, "close": 0.5744, "volume": 570501.6, "close_time": 1618239599999}, {"open_time": 1618239600000, "open": 0.5743, "high": 0.57663, "low": 0.56768, "close": 0.57094, "volume": 165804.2, "close_time": 1618243199999}, {"open_time": 1618243200000, "open": 0.57081, "high": 0.57473, "low": 0.5666, "close": 0.5684, "volume": 279641.1, "close_time": 1618246799999}, {"open_time": 1618246800000, "open": 0.56785, "high": 0.57549, "low": 0.56722, "close": 0.57371, "volume": 117216.4, "close_time": 1618250399999}, {"open_time": 1618250400000, "open": 0.57349, "high": 0.57737, "low": 0.57015, "close": 0.57426, "volume": 64418.4, "close_time": 1618253999999}, {"open_time": 1618254000000, "open": 0.57306, "high": 0.57475, "low": 0.5705, "close": 0.57248, "volume": 58078.0, "close_time": 1618257599999}, {"open_time": 1618257600000, "open": 0.57196, "high": 0.57586, "low": 0.56706, "close": 0.57316, "volume": 143245.5, "close_time": 1618261199999}, {"open_time": 1618261200000, "open": 0.5748, "high": 0.57806, "low": 0.5715, "close": 0.57449, "volume": 77359.9, "close_time": 1618264799999}, {"open_time": 1618264800000, "open": 0.57385, "high": 0.57777, "low": 0.57082, "close": 0.57654, "volume": 76134.8, "close_time": 1618268399999}, {"open_time": 1618268400000, "open": 0.57654, "high": 0.59405, "low": 0.57489, "close": 0.59049, "volume": 669097.8, "close_time": 1618271999999}, {"open_time": 1618272000000, "open": 0.59101, "high": 0.5961, "low": 0.58002, "close": 0.58431, "volume": 316713.3, "close_time": 1618275599999}, {"open_time": 1618275600000, "open": 0.58464, "high": 0.58663, "low": 0.57981, "close": 0.58315, "volume": 169098.8, "close_time": 1618279199999}, {"open_time": 1618279200000, "open": 0.58299, "high": 0.58502, "low": 0.57699, "close": 0.57768, "volume": 164487.3, "close_time": 1618282799999}, {"open_time": 1618282800000, "open": 0.57911, "high": 0.59068, "low": 0.57719, "close": 0.58743, "volume": 185526.6, "close_time": 1618286399999}, {"open_time": 1618286400000, "open": 0.58749, "high": 0.59034, "low": 0.58129, "close": 0.58356, "volume": 221188.4, "close_time": 1618289999999}, {"open_time": 1618290000000, "open": 0.58419, "high": 0.61757, "low": 0.58373, "close": 0.61703, "volume": 713448.6, "close_time": 1618293599999}, {"open_time": 1618293600000, "open": 0.61757, "high": 0.62828, "low": 0.60339, "close": 0.61197, "volume": 1227367.8, "close_time": 1618297199999}, {"open_time": 1618297200000, "open": 0.61318, "high": 0.63999, "low": 0.61318, "close": 0.62713, "volume": 1375069.1, "close_time": 1618300799999}, {"open_time": 1618300800000, "open": 0.63006, "high": 0.63504, "low": 0.60543, "close": 0.61385, "volume": 836915.4, "close_time": 1618304399999}, {"open_time": 1618304400000, "open": 0.61347, "high": 0.63155, "low": 0.61159, "close": 0.62834, "volume": 414033.6, "close_time": 1618307999999}, {"open_time": 1618308000000, "open": 0.62847, "high": 0.6358, "low": 0.62266, "close": 0.62638, "volume": 586849.1, "close_time": 1618311599999}, {"open_time": 1618311600000, "open": 0.62694, "high": 0.6437, "low": 0.62576, "close": 0.64037, "volume": 986917.8, "close_time": 1618315199999}, {"open_time": 1618315200000, "open": 0.64133, "high": 0.64133, "low": 0.61891, "close": 0.62221, "volume": 453925.3, "close_time": 1618318799999}, {"open_time": 1618318800000, "open": 0.62436, "high": 0.63127, "low": 0.62274, "close": 0.62736, "volume": 259676.0, "close_time": 1618322399999}, {"open_time": 1618322400000, "open": 0.62867, "high": 0.63506, "low": 0.62099, "close": 0.63008, "volume": 339477.3, "close_time": 1618325999999}, {"open_time": 1618326000000, "open": 0.63047, "high": 0.64744, "low": 0.62887, "close": 0.64551, "volume": 353038.6, "close_time": 1618329599999}, {"open_time": 1618329600000, "open": 0.64745, "high": 0.67616, "low": 0.635, "close": 0.66126, "volume": 2286603.7, "close_time": 1618333199999}, {"open_time": 1618333200000, "open": 0.66127, "high": 0.66388, "low": 0.64932, "close": 0.65994, "volume": 732098.0, "close_time": 1618336799999}, {"open_time": 1618336800000, "open": 0.65927, "high": 0.68386, "low": 0.65096, "close": 0.6556, "volume": 1800941.8, "close_time": 1618340399999}, {"open_time": 1618340400000, "open": 0.65412, "high": 0.66854, "low": 0.65148, "close": 0.66771, "volume": 737771.4, "close_time": 1618343999999}, {"open_time": 1618344000000, "open": 0.6687, "high": 0.67578, "low": 0.65446, "close": 0.65532, "volume": 620754.9, "close_time": 1618347599999}, {"open_time": 1618347600000, "open": 0.65459, "high": 0.6649, "low": 0.64189, "close": 0.64189, "volume": 343619.0, "close_time": 1618351199999}, {"open_time": 1618351200000, "open": 0.64168, "high": 0.65866, "low": 0.63769, "close": 0.65234, "volume": 541333.1, "close_time": 1618354799999}, {"open_time": 1618354800000, "open": 0.65393, "high": 0.66163, "low": 0.64906, "close": 0.65604, "volume": 356421.7, "close_time": 1618358399999}, {"open_time": 1618358400000, "open": 0.65667, "high": 0.67189, "low": 0.65485, "close": 0.66811, "volume": 936333.2, "close_time": 1618361999999}, {"open_time": 1618362000000, "open": 0.66752, "high": 0.66833, "low": 0.64952, "close": 0.651, "volume": 430157.7, "close_time": 1618365599999}, {"open_time": 1618365600000, "open": 0.6512, "high": 0.66815, "low": 0.64797, "close": 0.66815, "volume": 470335.6, "close_time": 1618369199999}, {"open_time": 1618369200000, "open": 0.66823, "high": 0.6684, "low": 0.65512, "close": 0.66547, "volume": 576633.8, "close_time": 1618372799999}, {"open_time": 1618372800000, "open": 0.66434, "high": 0.68737, "low": 0.65951, "close": 0.68656, "volume": 1162079.0, "close_time": 1618376399999}, {"open_time": 1618376400000, "open": 0.68568, "high": 0.69047, "low": 0.66566, "close": 0.67288, "volume": 645050.8, "close_time": 1618379999999}, {"open_time": 1618380000000, "open": 0.67323, "high": 0.68355, "low": 0.66679, "close": 0.66807, "volume": 301457.2, "close_time": 1618383599999}, {"open_time": 1618383600000, "open": 0.66646, "high": 0.6807, "low": 0.6637, "close": 0.67007, "volume": 335868.1, "close_time": 1618387199999}, {"open_time": 1618387200000, "open": 0.66987, "high": 0.68083, "low": 0.63699, "close": 0.6458, "volume": 707831.4, "close_time": 1618390799999}, {"open_time": 1618390800000, "open": 0.64325, "high": 0.65132, "low": 0.60734, "close": 0.63177, "volume": 813170.3, "close_time": 1618394399999}, {"open_time": 1618394400000, "open": 0.63183, "high": 0.64128, "low": 0.62557, "close": 0.63865, "volume": 238139.0, "close_time": 1618397999999}, {"open_time": 1618398000000, "open": 0.64035, "high": 0.6482, "low": 0.63984, "close": 0.64117, "volume": 466796.2, "close_time": 1618401599999}, {"open_time": 1618401600000, "open": 0.64092, "high": 0.6411, "low": 0.61521, "close": 0.61921, "volume": 582593.7, "close_time": 1618405199999}, {"open_time": 1618405200000, "open": 0.61636, "high": 0.62837, "low": 0.61569, "close": 0.61889, "volume": 279486.3, "close_time": 1618408799999}, {"open_time": 1618408800000, "open": 0.61905, "high": 0.61905, "low": 0.595, "close": 0.61215, "volume": 514470.0, "close_time": 1618412399999}, {"open_time": 1618412400000, "open": 0.60739, "high": 0.62541, "low": 0.60633, "close": 0.61774, "volume": 353984.3, "close_time": 1618415999999}, {"open_time": 1618416000000, "open": 0.61584, "high": 0.63207, "low": 0.61172, "close": 0.62965, "volume": 351333.2, "close_time": 1618419599999}, {"open_time": 1618419600000, "open": 0.62764, "high": 0.62946, "low": 0.61068, "close": 0.61075, "volume": 236183.7, "close_time": 1618423199999}, {"open_time": 1618423200000, "open": 0.61013, "high": 0.6225, "low": 0.60142, "close": 0.61972, "volume": 526732.3, "close_time": 1618426799999}, {"open_time": 1618426800000, "open": 0.62033, "high": 0.62033, "low": 0.6, "close": 0.61227, "volume": 416059.8, "close_time": 1618430399999}, {"open_time": 1618430400000, "open": 0.61132, "high": 0.6151, "low": 0.59548, "close": 0.60772, "volume": 755568.7, "close_time": 1618433999999}, {"open_time": 1618434000000, "open": 0.60905, "high": 0.62577, "low": 0.60905, "close": 0.62535, "volume": 191201.5, "close_time": 1618437599999}, {"open_time": 1618437600000, "open": 0.62418, "high": 0.63422, "low": 0.61824, "close": 0.63297, "volume": 191524.6, "close_time": 1618441199999}, {"open_time": 1618441200000, "open": 0.63147, "high": 0.63905, "low": 0.62929, "close": 0.63553, "volume": 360995.8, "close_time": 1618444799999}, {"open_time": 1618444800000, "open": 0.63516, "high": 0.63516, "low": 0.61605, "close": 0.61605, "volume": 492843.6, "close_time": 1618448399999}, {"open_time": 1618448400000, "open": 0.61627, "high": 0.62602, "low": 0.61384, "close": 0.62141, "volume": 293168.6, "close_time": 1618451999999}, {"open_time": 1618452000000, "open": 0.62118, "high": 0.62402, "low": 0.61151, "close": 0.61949, "volume": 440352.1, "close_time": 1618455599999}, {"open_time": 1618455600000, "open": 0.61949, "high": 0.6291, "low": 0.61599, "close": 0.62774, "volume": 259681.0, "close_time": 1618459199999}, {"open_time": 1618459200000, "open": 0.62871, "high": 0.63162, "low": 0.62008, "close": 0.62076, "volume": 317344.1, "close_time": 1618462799999}, {"open_time": 1618462800000, "open": 0.62165, "high": 0.62946, "low": 0.61772, "close": 0.62818, "volume": 297044.7, "close_time": 1618466399999}, {"open_time": 1618466400000, "open": 0.62926, "high": 0.63162, "low": 0.62498, "close": 0.62815, "volume": 72614.8, "close_time": 1618469999999}, {"open_time": 1618470000000, "open": 0.63022, "high": 0.63444, "low": 0.62826, "close": 0.62878, "volume": 74495.0, "close_time": 1618473599999}, {"open_time": 1618473600000, "open": 0.62939, "high": 0.63121, "low": 0.62079, "close": 0.62187, "volume": 366266.6, "close_time": 1618477199999}, {"open_time": 1618477200000, "open": 0.6228, "high": 0.63035, "low": 0.61964, "close": 0.62868, "volume": 144347.8, "close_time": 1618480799999}, {"open_time": 1618480800000, "open": 0.62836, "high": 0.63144, "low": 0.61541, "close": 0.61542, "volume": 122558.5, "close_time": 1618484399999}, {"open_time": 1618484400000, "open": 0.61582, "high": 0.6215, "low": 0.61447, "close": 0.61863, "volume": 132886.9, "close_time": 1618487999999}, {"open_time": 1618488000000, "open": 0.61989, "high": 0.62763, "low": 0.61989, "close": 0.62601, "volume": 199791.5, "close_time": 1618491599999}, {"open_time": 1618491600000, "open": 0.62635, "high": 0.63444, "low": 0.62557, "close": 0.63387, "volume": 124607.4, "close_time": 1618495199999}, {"open_time": 1618495200000, "open": 0.63444, "high": 0.63559, "low": 0.62853, "close": 0.62861, "volume": 99765.4, "close_time": 1618498799999}, {"open_time": 1618498800000, "open": 0.6293, "high": 0.63304, "low": 0.62625, "close": 0.63019, "volume": 121319.0, "close_time": 1618502399999}, {"open_time": 1618502400000, "open": 0.63179, "high": 0.63986, "low": 0.62909, "close": 0.63806, "volume": 175595.0, "close_time": 1618505999999}, {"open_time": 1618506000000, "open": 0.63826, "high": 0.64215, "low": 0.62578, "close": 0.63067, "volume": 227449.9, "close_time": 1618509599999}, {"open_time": 1618509600000, "open": 0.63108, "high": 0.63391, "low": 0.62776, "close": 0.63048, "volume": 121649.1, "close_time": 1618513199999}, {"open_time": 1618513200000, "open": 0.62945, "high": 0.6314, "low": 0.6239, "close": 0.63064, "volume": 204662.2, "close_time": 1618516799999}, {"open_time": 1618516800000, "open": 0.63082, "high": 0.63656, "low": 0.62998, "close": 0.63333, "volume": 249540.0, "close_time": 1618520399999}, {"open_time": 1618520400000, "open": 0.63416, "high": 0.64385, "low": 0.63415, "close": 0.63748, "volume": 677570.7, "close_time": 1618523999999}, {"open_time": 1618524000000, "open": 0.63863, "high": 0.64935, "low": 0.63729, "close": 0.64455, "volume": 538300.9, "close_time": 1618527599999}, {"open_time": 1618527600000, "open": 0.64455, "high": 0.6483, "low": 0.63409, "close": 0.63917, "volume": 241113.2, "close_time": 1618531199999}, {"open_time": 1618531200000, "open": 0.63958, "high": 0.65334, "low": 0.63746, "close": 0.64478, "volume": 214543.6, "close_time": 1618534799999}, {"open_time": 1618534800000, "open": 0.64466, "high": 0.64639, "low": 0.62043, "close": 0.63423, "volume": 347429.7, "close_time": 1618538399999}, {"open_time": 1618538400000, "open": 0.63409, "high": 0.63925, "low": 0.62287, "close": 0.62316, "volume": 240677.0, "close_time": 1618541999999}, {"open_time": 1618542000000, "open": 0.624, "high": 0.6296, "low": 0.61719, "close": 0.62861, "volume": 577227.8, "close_time": 1618545599999}, {"open_time": 1618545600000, "open": 0.62653, "high": 0.6282, "low": 0.60959, "close": 0.60959, "volume": 469813.1, "close_time": 1618549199999}, {"open_time": 1618549200000, "open": 0.60947, "high": 0.62041, "low": 0.60768, "close": 0.61534, "volume": 290651.4, "close_time": 1618552799999}, {"open_time": 1618552800000, "open": 0.61348, "high": 0.61492, "low": 0.60008, "close": 0.60983, "volume": 537738.7, "close_time": 1618556399999}, {"open_time": 1618556400000, "open": 0.60906, "high": 0.61738, "low": 0.60358, "close": 0.61549, "volume": 97461.1, "close_time": 1618559999999}, {"open_time": 1618560000000, "open": 0.61537, "high": 0.6203, "low": 0.61219, "close": 0.61329, "volume": 48967.3, "close_time": 1618563599999}, {"open_time": 1618563600000, "open": 0.61173, "high": 0.6129, "low": 0.59956, "close": 0.60263, "volume": 323289.7, "close_time": 1618567199999}, {"open_time": 1618567200000, "open": 0.60199, "high": 0.60926, "low": 0.59028, "close": 0.59095, "volume": 297985.1, "close_time": 1618570799999}, {"open_time": 1618570800000, "open": 0.5925, "high": 0.59955, "low": 0.57596, "close": 0.59904, "volume": 747749.4, "close_time": 1618574399999}, {"open_time": 1618574400000, "open": 0.59754, "high": 0.59754, "low": 0.58508, "close": 0.58553, "volume": 399063.1, "close_time": 1618577999999}, {"open_time": 1618578000000, "open": 0.58504, "high": 0.58863, "low": 0.56529, "close": 0.56904, "volume": 636156.0, "close_time": 1618581599999}, {"open_time": 1618581600000, "open": 0.5693, "high": 0.59241, "low": 0.5693, "close": 0.59145, "volume": 507917.2, "close_time": 1618585199999}, {"open_time": 1618585200000, "open": 0.59084, "high": 0.60565, "low": 0.58639, "close": 0.60368, "volume": 290414.8, "close_time": 1618588799999}, {"open_time": 1618588800000, "open": 0.60585, "high": 0.61859, "low": 0.59844, "close": 0.61613, "volume": 465334.7, "close_time": 1618592399999}, {"open_time": 1618592400000, "open": 0.61525, "high": 0.62085, "low": 0.60733, "close": 0.61413, "volume": 281517.4, "close_time": 1618595999999}, {"open_time": 1618596000000, "open": 0.61472, "high": 0.61592, "low": 0.60319, "close": 0.61236, "volume": 169317.0, "close_time": 1618599599999}, {"open_time": 1618599600000, "open": 0.61297, "high": 0.61297, "low": 0.60221, "close": 0.60817, "volume": 235273.9, "close_time": 1618603199999}, {"open_time": 1618603200000, "open": 0.60808, "high": 0.6151, "low": 0.60421, "close": 0.61447, "volume": 66719.4, "close_time": 1618606799999}, {"open_time": 1618606800000, "open": 0.61495, "high": 0.61612, "low": 0.60928, "close": 0.61194, "volume": 87136.0, "close_time": 1618610399999}, {"open_time": 1618610400000, "open": 0.61326, "high": 0.61326, "low": 0.60228, "close": 0.60337, "volume": 129171.8, "close_time": 1618613999999}, {"open_time": 1618614000000, "open": 0.60401, "high": 0.61415, "low": 0.60367, "close": 0.60943, "volume": 191326.0, "close_time": 1618617599999}, {"open_time": 1618617600000, "open": 0.61053, "high": 0.61967, "low": 0.60796, "close": 0.61714, "volume": 291796.4, "close_time": 1618621199999}, {"open_time": 1618621200000, "open": 0.6176, "high": 0.6289, "low": 0.61621, "close": 0.628, "volume": 268961.1, "close_time": 1618624799999}, {"open_time": 1618624800000, "open": 0.62831, "high": 0.62993, "low": 0.62, "close": 0.62282, "volume": 147533.2, "close_time": 1618628399999}, {"open_time": 1618628400000, "open": 0.62463, "high": 0.62463, "low": 0.61384, "close": 0.61562, "volume": 70139.4, "close_time": 1618631999999}, {"open_time": 1618632000000, "open": 0.61725, "high": 0.6234, "low": 0.61635, "close": 0.6234, "volume": 108505.0, "close_time": 1618635599999}, {"open_time": 1618635600000, "open": 0.62341, "high": 0.63593, "low": 0.62183, "close": 0.63262, "volume": 199362.2, "close_time": 1618639199999}, {"open_time": 1618639200000, "open": 0.63315, "high": 0.63949, "low": 0.6315, "close": 0.63546, "volume": 70064.7, "close_time": 1618642799999}, {"open_time": 1618642800000, "open": 0.6359, "high": 0.64344, "low": 0.63217, "close": 0.63673, "volume": 78645.7, "close_time": 1618646399999}, {"open_time": 1618646400000, "open": 0.63848, "high": 0.64026, "low": 0.62794, "close": 0.63205, "volume": 125860.5, "close_time": 1618649999999}, {"open_time": 1618650000000, "open": 0.63228, "high": 0.63267, "low": 0.61349, "close": 0.61848, "volume": 229542.5, "close_time": 1618653599999}, {"open_time": 1618653600000, "open": 0.61908, "high": 0.62283, "low": 0.61512, "close": 0.61861, "volume": 54282.8, "close_time": 1618657199999}, {"open_time": 1618657200000, "open": 0.61681, "high": 0.61705, "low": 0.60135, "close": 0.60996, "volume": 169755.1, "close_time": 1618660799999}, {"open_time": 1618660800000, "open": 0.6099, "high": 0.6126, "low": 0.60311, "close": 0.6126, "volume": 102491.9, "close_time": 1618664399999}, {"open_time": 1618664400000, "open": 0.61301, "high": 0.61567, "low": 0.60708, "close": 0.61425, "volume": 62893.4, "close_time": 1618667999999}, {"open_time": 1618668000000, "open": 0.61376, "high": 0.61612, "low": 0.60774, "close": 0.60853, "volume": 223359.3, "close_time": 1618671599999}, {"open_time": 1618671600000, "open": 0.60738, "high": 0.60757, "low": 0.59312, "close": 0.59701, "volume": 181648.3, "close_time": 1618675199999}, {"open_time": 1618675200000, "open": 0.59619, "high": 0.60439, "low": 0.5903, "close": 0.60228, "volume": 93651.1, "close_time": 1618678799999}, {"open_time": 1618678800000, "open": 0.60093, "high": 0.60531, "low": 0.59009, "close": 0.59043, "volume": 83673.6, "close_time": 1618682399999}, {"open_time": 1618682400000, "open": 0.59, "high": 0.61116, "low": 0.58898, "close": 0.60125, "volume": 581676.3, "close_time": 1618685999999}, {"open_time": 1618686000000, "open": 0.602, "high": 0.60606, "low": 0.599, "close": 0.60158, "volume": 105214.0, "close_time": 1618689599999}, {"open_time": 1618689600000, "open": 0.60158, "high": 0.60747, "low": 0.59877, "close": 0.60684, "volume": 86168.4, "close_time": 1618693199999}, {"open_time": 1618693200000, "open": 0.60597, "high": 0.61127, "low": 0.60485, "close": 0.60842, "volume": 74478.5, "close_time": 1618696799999}, {"open_time": 1618696800000, "open": 0.60708, "high": 0.60874, "low": 0.60418, "close": 0.60725, "volume": 64362.6, "close_time": 1618700399999}, {"open_time": 1618700400000, "open": 0.60792, "high": 0.60971, "low": 0.59123, "close": 0.59123, "volume": 129314.6, "close_time": 1618703999999}, {"open_time": 1618704000000, "open": 0.59201, "high": 0.59891, "low": 0.58315, "close": 0.58315, "volume": 419847.2, "close_time": 1618707599999}, {"open_time": 1618707600000, "open": 0.58404, "high": 0.58583, "low": 0.57572, "close": 0.58161, "volume": 446470.3, "close_time": 1618711199999}, {"open_time": 1618711200000, "open": 0.58025, "high": 0.58464, "low": 0.57244, "close": 0.57409, "volume": 208954.7, "close_time": 1618714799999}, {"open_time": 1618714800000, "open": 0.57367, "high": 0.57668, "low": 0.45051, "close": 0.50963, "volume": 1376365.7, "close_time": 1618718399999}, {"open_time": 1618718400000, "open": 0.51322, "high": 0.52022, "low": 0.48033, "close": 0.48318, "volume": 1538861.9, "close_time": 1618721999999}, {"open_time": 1618722000000, "open": 0.48317, "high": 0.513, "low": 0.48058, "close": 0.51104, "volume": 1374706.9, "close_time": 1618725599999}, {"open_time": 1618725600000, "open": 0.51052, "high": 0.51071, "low": 0.49902, "close": 0.50937, "volume": 521290.4, "close_time": 1618729199999}, {"open_time": 1618729200000, "open": 0.51059, "high": 0.52919, "low": 0.51023, "close": 0.52669, "volume": 230491.0, "close_time": 1618732799999}, {"open_time": 1618732800000, "open": 0.52802, "high": 0.53144, "low": 0.50771, "close": 0.50997, "volume": 842789.7, "close_time": 1618736399999}, {"open_time": 1618736400000, "open": 0.50943, "high": 0.51435, "low": 0.49061, "close": 0.50173, "volume": 1419824.8, "close_time": 1618739999999}, {"open_time": 1618740000000, "open": 0.50156, "high": 0.50881, "low": 0.499, "close": 0.50484, "volume": 336292.5, "close_time": 1618743599999}, {"open_time": 1618743600000, "open": 0.5017, "high": 0.51007, "low": 0.47409, "close": 0.48081, "volume": 1390836.8, "close_time": 1618747199999}, {"open_time": 1618747200000, "open": 0.48047, "high": 0.5003, "low": 0.47821, "close": 0.5003, "volume": 1289404.5, "close_time": 1618750799999}, {"open_time": 1618750800000, "open": 0.50055, "high": 0.51464, "low": 0.49814, "close": 0.51464, "volume": 469382.9, "close_time": 1618754399999}, {"open_time": 1618754400000, "open": 0.51263, "high": 0.52078, "low": 0.51012, "close": 0.51273, "volume": 284092.3, "close_time": 1618757999999}, {"open_time": 1618758000000, "open": 0.51254, "high": 0.53563, "low": 0.51081, "close": 0.5321, "volume": 793280.1, "close_time": 1618761599999}, {"open_time": 1618761600000, "open": 0.53185, "high": 0.53942, "low": 0.52819, "close": 0.53325, "volume": 616772.1, "close_time": 1618765199999}, {"open_time": 1618765200000, "open": 0.53383, "high": 0.53911, "low": 0.52161, "close": 0.52877, "volume": 418148.1, "close_time": 1618768799999}, {"open_time": 1618768800000, "open": 0.52698, "high": 0.53741, "low": 0.52314, "close": 0.53404, "volume": 538896.6, "close_time": 1618772399999}, {"open_time": 1618772400000, "open": 0.53332, "high": 0.53963, "low": 0.52999, "close": 0.53654, "volume": 250526.2, "close_time": 1618775999999}, {"open_time": 1618776000000, "open": 0.53724, "high": 0.55033, "low": 0.53539, "close": 0.54878, "volume": 225644.6, "close_time": 1618779599999}, {"open_time": 1618779600000, "open": 0.54878, "high": 0.54948, "low": 0.53549, "close": 0.54584, "volume": 266805.6, "close_time": 1618783199999}, {"open_time": 1618783200000, "open": 0.54715, "high": 0.55122, "low": 0.54145, "close": 0.5511, "volume": 276668.2, "close_time": 1618786799999}, {"open_time": 1618786800000, "open": 0.55131, "high": 0.55131, "low": 0.54183, "close": 0.54365, "volume": 98390.0, "close_time": 1618790399999}, {"open_time": 1618790400000, "open": 0.5454, "high": 0.55396, "low": 0.53593, "close": 0.5534, "volume": 289358.2, "close_time": 1618793999999}, {"open_time": 1618794000000, "open": 0.55407, "high": 0.56084, "low": 0.55061, "close": 0.5518, "volume": 216082.3, "close_time": 1618797599999}, {"open_time": 1618797600000, "open": 0.55217, "high": 0.5588, "low": 0.54166, "close": 0.55664, "volume": 358065.6, "close_time": 1618801199999}, {"open_time": 1618801200000, "open": 0.55757, "high": 0.56241, "low": 0.55312, "close": 0.55901, "volume": 394084.6, "close_time": 1618804799999}, {"open_time": 1618804800000, "open": 0.55793, "high": 0.56485, "low": 0.55581, "close": 0.56414, "volume": 233634.3, "close_time": 1618808399999}, {"open_time": 1618808400000, "open": 0.56413, "high": 0.56551, "low": 0.55113, "close": 0.55293, "volume": 226814.3, "close_time": 1618811999999}, {"open_time": 1618812000000, "open": 0.55285, "high": 0.56552, "low": 0.55285, "close": 0.56258, "volume": 341662.3, "close_time": 1618815599999}, {"open_time": 1618815600000, "open": 0.56265, "high": 0.5629, "low": 0.55229, "close": 0.55351, "volume": 77997.0, "close_time": 1618819199999}, {"open_time": 1618819200000, "open": 0.55394, "high": 0.55522, "low": 0.54011, "close": 0.54178, "volume": 161079.0, "close_time": 1618822799999}, {"open_time": 1618822800000, "open": 0.54253, "high": 0.54634, "low": 0.53448, "close": 0.5384, "volume": 424317.5, "close_time": 1618826399999}, {"open_time": 1618826400000, "open": 0.5381, "high": 0.53917, "low": 0.51271, "close": 0.51999, "volume": 605202.6, "close_time": 1618829999999}, {"open_time": 1618830000000, "open": 0.51985, "high": 0.53795, "low": 0.51971, "close": 0.53587, "volume": 365380.8, "close_time": 1618833599999}, {"open_time": 1618833600000, "open": 0.53489, "high": 0.53544, "low": 0.52485, "close": 0.52543, "volume": 225021.8, "close_time": 1618837199999}, {"open_time": 1618837200000, "open": 0.52567, "high": 0.53003, "low": 0.51713, "close": 0.52573, "volume": 510729.1, "close_time": 1618840799999}, {"open_time": 1618840800000, "open": 0.52536, "high": 0.52536, "low": 0.49941, "close": 0.5073, "volume": 1016351.3, "close_time": 1618844399999}, {"open_time": 1618844400000, "open": 0.50744, "high": 0.50943, "low": 0.49149, "close": 0.49304, "volume": 1351511.6, "close_time": 1618847999999}, {"open_time": 1618848000000, "open": 0.49371, "high": 0.50985, "low": 0.48967, "close": 0.49427, "volume": 793646.8, "close_time": 1618851599999}, {"open_time": 1618851600000, "open": 0.49384, "high": 0.5125, "low": 0.49188, "close": 0.51076, "volume": 271029.7, "close_time": 1618855199999}, {"open_time": 1618855200000, "open": 0.50986, "high": 0.51526, "low": 0.5079, "close": 0.51167, "volume": 144912.7, "close_time": 1618858799999}, {"open_time": 1618858800000, "open": 0.51148, "high": 0.51657, "low": 0.50634, "close": 0.51231, "volume": 184063.1, "close_time": 1618862399999}, {"open_time": 1618862400000, "open": 0.51045, "high": 0.51779, "low": 0.50831, "close": 0.51712, "volume": 183299.2, "close_time": 1618865999999}, {"open_time": 1618866000000, "open": 0.51682, "high": 0.52111, "low": 0.50936, "close": 0.51589, "volume": 139372.0, "close_time": 1618869599999}, {"open_time": 1618869600000, "open": 0.51629, "high": 0.51709, "low": 0.50593, "close": 0.51032, "volume": 238606.5, "close_time": 1618873199999}, {"open_time": 1618873200000, "open": 0.50869, "high": 0.51054, "low": 0.48543, "close": 0.50061, "volume": 3936855.2, "close_time": 1618876799999}, {"open_time": 1618876800000, "open": 0.50066, "high": 0.50127, "low": 0.47636, "close": 0.48186, "volume": 1384347.7, "close_time": 1618880399999}, {"open_time": 1618880400000, "open": 0.48132, "high": 0.493, "low": 0.48132, "close": 0.48362, "volume": 268335.5, "close_time": 1618883999999}, {"open_time": 1618884000000, "open": 0.48346, "high": 0.48802, "low": 0.47612, "close": 0.48655, "volume": 190750.1, "close_time": 1618887599999}, {"open_time": 1618887600000, "open": 0.48544, "high": 0.48888, "low": 0.48014, "close": 0.4869, "volume": 168626.2, "close_time": 1618891199999}, {"open_time": 1618891200000, "open": 0.48479, "high": 0.4958, "low": 0.48354, "close": 0.49578, "volume": 228871.4, "close_time": 1618894799999}, {"open_time": 1618894800000, "open": 0.49598, "high": 0.49651, "low": 0.48275, "close": 0.48448, "volume": 152247.2, "close_time": 1618898399999}, {"open_time": 1618898400000, "open": 0.4843, "high": 0.48934, "low": 0.47031, "close": 0.47327, "volume": 261406.6, "close_time": 1618901999999}, {"open_time": 1618902000000, "open": 0.47356, "high": 0.47946, "low": 0.46857, "close": 0.47782, "volume": 167643.7, "close_time": 1618905599999}, {"open_time": 1618905600000, "open": 0.47769, "high": 0.4881, "low": 0.47683, "close": 0.4881, "volume": 99406.4, "close_time": 1618909199999}, {"open_time": 1618909200000, "open": 0.48732, "high": 0.4928, "low": 0.48438, "close": 0.48885, "volume": 71381.6, "close_time": 1618912799999}, {"open_time": 1618912800000, "open": 0.4894, "high": 0.50445, "low": 0.48844, "close": 0.50296, "volume": 193214.7, "close_time": 1618916399999}, {"open_time": 1618916400000, "open": 0.50321, "high": 0.50606, "low": 0.49847, "close": 0.50354, "volume": 181867.1, "close_time": 1618919999999}, {"open_time": 1618920000000, "open": 0.50421, "high": 0.50421, "low": 0.49405, "close": 0.49698, "volume": 120896.7, "close_time": 1618923599999}, {"open_time": 1618923600000, "open": 0.49692, "high": 0.51416, "low": 0.49692, "close": 0.51416, "volume": 175033.0, "close_time": 1618927199999}, {"open_time": 1618927200000, "open": 0.51396, "high": 0.51559, "low": 0.4893, "close": 0.49318, "volume": 727317.3, "close_time": 1618930799999}, {"open_time": 1618930800000, "open": 0.49284, "high": 0.50584, "low": 0.49166, "close": 0.50483, "volume": 882997.3, "close_time": 1618934399999}, {"open_time": 1618934400000, "open": 0.50559, "high": 0.51038, "low": 0.49831, "close": 0.50804, "volume": 184867.6, "close_time": 1618937999999}, {"open_time": 1618938000000, "open": 0.50928, "high": 0.51451, "low": 0.50382, "close": 0.51184, "volume": 106103.1, "close_time": 1618941599999}, {"open_time": 1618941600000, "open": 0.51175, "high": 0.51848, "low": 0.51127, "close": 0.51398, "volume": 211473.5, "close_time": 1618945199999}, {"open_time": 1618945200000, "open": 0.51463, "high": 0.52928, "low": 0.51401, "close": 0.52749, "volume": 245555.0, "close_time": 1618948799999}, {"open_time": 1618948800000, "open": 0.52751, "high": 0.52816, "low": 0.51997, "close": 0.52584, "volume": 255127.1, "close_time": 1618952399999}, {"open_time": 1618952400000, "open": 0.52638, "high": 0.52875, "low": 0.51342, "close": 0.52084, "volume": 293652.4, "close_time": 1618955999999}, {"open_time": 1618956000000, "open": 0.52112, "high": 0.52329, "low": 0.5116, "close": 0.51835, "volume": 160430.4, "close_time": 1618959599999}, {"open_time": 1618959600000, "open": 0.51898, "high": 0.53112, "low": 0.51551, "close": 0.52921, "volume": 675650.8, "close_time": 1618963199999}, {"open_time": 1618963200000, "open": 0.52955, "high": 0.53776, "low": 0.5161, "close": 0.51716, "volume": 400123.6, "close_time": 1618966799999}, {"open_time": 1618966800000, "open": 0.51767, "high": 0.53628, "low": 0.51578, "close": 0.53591, "volume": 300417.8, "close_time": 1618970399999}, {"open_time": 1618970400000, "open": 0.53587, "high": 0.55426, "low": 0.52797, "close": 0.53001, "volume": 840975.1, "close_time": 1618973999999}, {"open_time": 1618974000000, "open": 0.53082, "high": 0.53124, "low": 0.51307, "close": 0.51433, "volume": 313698.8, "close_time": 1618977599999}, {"open_time": 1618977600000, "open": 0.51446, "high": 0.522, "low": 0.5116, "close": 0.51878, "volume": 295770.5, "close_time": 1618981199999}, {"open_time": 1618981200000, "open": 0.51681, "high": 0.52114, "low": 0.51079, "close": 0.51458, "volume": 148612.0, "close_time": 1618984799999}, {"open_time": 1618984800000, "open": 0.51458, "high": 0.52156, "low": 0.51006, "close": 0.52135, "volume": 57195.9, "close_time": 1618988399999}, {"open_time": 1618988400000, "open": 0.51947, "high": 0.52135, "low": 0.50866, "close": 0.50866, "volume": 65579.9, "close_time": 1618991999999}, {"open_time": 1618992000000, "open": 0.5116, "high": 0.51415, "low": 0.50177, "close": 0.51333, "volume": 268507.2, "close_time": 1618995599999}, {"open_time": 1618995600000, "open": 0.51206, "high": 0.51459, "low": 0.50839, "close": 0.50851, "volume": 188556.6, "close_time": 1618999199999}, {"open_time": 1618999200000, "open": 0.50861, "high": 0.50861, "low": 0.49252, "close": 0.49472, "volume": 314357.8, "close_time": 1619002799999}, {"open_time": 1619002800000, "open": 0.49462, "high": 0.49946, "low": 0.48815, "close": 0.49515, "volume": 353858.2, "close_time": 1619006399999}, {"open_time": 1619006400000, "open": 0.49349, "high": 0.50718, "low": 0.48963, "close": 0.50718, "volume": 114527.2, "close_time": 1619009999999}, {"open_time": 1619010000000, "open": 0.50668, "high": 0.51056, "low": 0.50624, "close": 0.50737, "volume": 106799.8, "close_time": 1619013599999}, {"open_time": 1619013600000, "open": 0.50739, "high": 0.51488, "low": 0.49844, "close": 0.51488, "volume": 190772.9, "close_time": 1619017199999}, {"open_time": 1619017200000, "open": 0.51511, "high": 0.51632, "low": 0.51037, "close": 0.51377, "volume": 122367.2, "close_time": 1619020799999}, {"open_time": 1619020800000, "open": 0.51501, "high": 0.5165, "low": 0.51034, "close": 0.51263, "volume": 97682.3, "close_time": 1619024399999}, {"open_time": 1619024400000, "open": 0.51263, "high": 0.51535, "low": 0.5089, "close": 0.50958, "volume": 79353.9, "close_time": 1619027999999}, {"open_time": 1619028000000, "open": 0.50893, "high": 0.51042, "low": 0.50333, "close": 0.50594, "volume": 103217.4, "close_time": 1619031599999}, {"open_time": 1619031600000, "open": 0.50607, "high": 0.51282, "low": 0.50607, "close": 0.51165, "volume": 70775.3, "close_time": 1619035199999}, {"open_time": 1619035200000, "open": 0.51063, "high": 0.51063, "low": 0.49864, "close": 0.50002, "volume": 229034.9, "close_time": 1619038799999}, {"open_time": 1619038800000, "open": 0.50077, "high": 0.5032, "low": 0.49653, "close": 0.49996, "volume": 286804.5, "close_time": 1619042399999}, {"open_time": 1619042400000, "open": 0.49901, "high": 0.50413, "low": 0.48802, "close": 0.4907, "volume": 618101.9, "close_time": 1619045999999}, {"open_time": 1619046000000, "open": 0.4906, "high": 0.49613, "low": 0.48444, "close": 0.48929, "volume": 293079.4, "close_time": 1619049599999}, {"open_time": 1619049600000, "open": 0.48888, "high": 0.49444, "low": 0.48149, "close": 0.49393, "volume": 197951.5, "close_time": 1619053199999}, {"open_time": 1619053200000, "open": 0.49382, "high": 0.50132, "low": 0.49279, "close": 0.49279, "volume": 136961.6, "close_time": 1619056799999}, {"open_time": 1619056800000, "open": 0.49225, "high": 0.49375, "low": 0.48078, "close": 0.4922, "volume": 152600.8, "close_time": 1619060399999}, {"open_time": 1619060400000, "open": 0.49054, "high": 0.4922, "low": 0.47676, "close": 0.47781, "volume": 67452.3, "close_time": 1619063999999}, {"open_time": 1619064000000, "open": 0.47777, "high": 0.48871, "low": 0.47777, "close": 0.48871, "volume": 97573.1, "close_time": 1619067599999}, {"open_time": 1619067600000, "open": 0.48911, "high": 0.49246, "low": 0.4888, "close": 0.49239, "volume": 79024.4, "close_time": 1619071199999}, {"open_time": 1619071200000, "open": 0.49227, "high": 0.4947, "low": 0.48934, "close": 0.49032, "volume": 100264.9, "close_time": 1619074799999}, {"open_time": 1619074800000, "open": 0.49125, "high": 0.492, "low": 0.48468, "close": 0.48621, "volume": 92843.9, "close_time": 1619078399999}, {"open_time": 1619078400000, "open": 0.48622, "high": 0.48681, "low": 0.47448, "close": 0.47945, "volume": 150519.2, "close_time": 1619081999999}, {"open_time": 1619082000000, "open": 0.47874, "high": 0.48394, "low": 0.47466, "close": 0.48373, "volume": 109050.3, "close_time": 1619085599999}, {"open_time": 1619085600000, "open": 0.48449, "high": 0.48525, "low": 0.47843, "close": 0.48082, "volume": 67698.9, "close_time": 1619089199999}, {"open_time": 1619089200000, "open": 0.48045, "high": 0.49673, "low": 0.48045, "close": 0.49644, "volume": 123640.2, "close_time": 1619092799999}, {"open_time": 1619092800000, "open": 0.4969, "high": 0.50325, "low": 0.4955, "close": 0.4955, "volume": 140427.3, "close_time": 1619096399999}, {"open_time": 1619096400000, "open": 0.49752, "high": 0.49872, "low": 0.48785, "close": 0.48785, "volume": 83506.2, "close_time": 1619099999999}, {"open_time": 1619100000000, "open": 0.48866, "high": 0.49772, "low": 0.48866, "close": 0.4968, "volume": 129295.7, "close_time": 1619103599999}, {"open_time": 1619103600000, "open": 0.49628, "high": 0.5, "low": 0.49236, "close": 0.4993, "volume": 112832.9, "close_time": 1619107199999}, {"open_time": 1619107200000, "open": 0.49932, "high": 0.51404, "low": 0.49707, "close": 0.50905, "volume": 234780.3, "close_time": 1619110799999}, {"open_time": 1619110800000, "open": 0.51054, "high": 0.51415, "low": 0.4882, "close": 0.48946, "volume": 628994.5, "close_time": 1619114399999}, {"open_time": 1619114400000, "open": 0.48815, "high": 0.49205, "low": 0.48117, "close": 0.48958, "volume": 521706.7, "close_time": 1619117999999}, {"open_time": 1619118000000, "open": 0.4893, "high": 0.4901, "low": 0.47933, "close": 0.48624, "volume": 305607.9, "close_time": 1619121599999}, {"open_time": 1619121600000, "open": 0.48485, "high": 0.48485, "low": 0.46682, "close": 0.46935, "volume": 624429.3, "close_time": 1619125199999}, {"open_time": 1619125200000, "open": 0.46889, "high": 0.46896, "low": 0.446, "close": 0.4624, "volume": 607257.1, "close_time": 1619128799999}, {"open_time": 1619128800000, "open": 0.4617, "high": 0.4658, "low": 0.4473, "close": 0.44933, "volume": 309536.3, "close_time": 1619132399999}, {"open_time": 1619132400000, "open": 0.4489, "high": 0.45803, "low": 0.44607, "close": 0.45009, "volume": 401129.0, "close_time": 1619135999999}, {"open_time": 1619136000000, "open": 0.44969, "high": 0.45673, "low": 0.44062, "close": 0.44469, "volume": 475504.8, "close_time": 1619139599999}, {"open_time": 1619139600000, "open": 0.44417, "high": 0.44942, "low": 0.40745, "close": 0.4267, "volume": 930413.6, "close_time": 1619143199999}, {"open_time": 1619143200000, "open": 0.42511, "high": 0.42825, "low": 0.36295, "close": 0.40335, "volume": 2616448.2, "close_time": 1619146799999}, {"open_time": 1619146800000, "open": 0.40337, "high": 0.41905, "low": 0.40261, "close": 0.4159, "volume": 2004180.6, "close_time": 1619150399999}, {"open_time": 1619150400000, "open": 0.41575, "high": 0.42034, "low": 0.39423, "close": 0.39855, "volume": 1822454.3, "close_time": 1619153999999}, {"open_time": 1619154000000, "open": 0.39691, "high": 0.40743, "low": 0.38602, "close": 0.40439, "volume": 1474652.1, "close_time": 1619157599999}, {"open_time": 1619157600000, "open": 0.40299, "high": 0.40923, "low": 0.39487, "close": 0.40505, "volume": 968901.4, "close_time": 1619161199999}, {"open_time": 1619161200000, "open": 0.40591, "high": 0.41064, "low": 0.39349, "close": 0.39695, "volume": 710947.6, "close_time": 1619164799999}, {"open_time": 1619164800000, "open": 0.39576, "high": 0.40672, "low": 0.39186, "close": 0.4064, "volume": 554231.6, "close_time": 1619168399999}, {"open_time": 1619168400000, "open": 0.4066, "high": 0.4066, "low": 0.39729, "close": 0.405, "volume": 207889.3, "close_time": 1619171999999}, {"open_time": 1619172000000, "open": 0.40467, "high": 0.42093, "low": 0.40331, "close": 0.41868, "volume": 962969.7, "close_time": 1619175599999}, {"open_time": 1619175600000, "open": 0.41836, "high": 0.43003, "low": 0.41542, "close": 0.42705, "volume": 302723.9, "close_time": 1619179199999}, {"open_time": 1619179200000, "open": 0.42765, "high": 0.43051, "low": 0.41686, "close": 0.41926, "volume": 572780.7, "close_time": 1619182799999}, {"open_time": 1619182800000, "open": 0.42056, "high": 0.42056, "low": 0.40981, "close": 0.41775, "volume": 1039441.8, "close_time": 1619186399999}, {"open_time": 1619186400000, "open": 0.41817, "high": 0.42759, "low": 0.41681, "close": 0.42606, "volume": 424008.0, "close_time": 1619189999999}, {"open_time": 1619190000000, "open": 0.42555, "high": 0.42758, "low": 0.41803, "close": 0.42611, "volume": 241796.9, "close_time": 1619193599999}, {"open_time": 1619193600000, "open": 0.42738, "high": 0.43096, "low": 0.41977, "close": 0.43096, "volume": 373945.6, "close_time": 1619197199999}, {"open_time": 1619197200000, "open": 0.43113, "high": 0.43467, "low": 0.42609, "close": 0.43223, "volume": 348776.7, "close_time": 1619200799999}, {"open_time": 1619200800000, "open": 0.43163, "high": 0.441, "low": 0.42972, "close": 0.44037, "volume": 311108.0, "close_time": 1619204399999}, {"open_time": 1619204400000, "open": 0.43949, "high": 0.44944, "low": 0.43641, "close": 0.44905, "volume": 190855.7, "close_time": 1619207999999}, {"open_time": 1619208000000, "open": 0.4495, "high": 0.45075, "low": 0.43726, "close": 0.43813, "volume": 124041.2, "close_time": 1619211599999}, {"open_time": 1619211600000, "open": 0.44004, "high": 0.44861, "low": 0.43546, "close": 0.43967, "volume": 163962.1, "close_time": 1619215199999}, {"open_time": 1619215200000, "open": 0.44097, "high": 0.44932, "low": 0.44097, "close": 0.44459, "volume": 167962.8, "close_time": 1619218799999}, {"open_time": 1619218800000, "open": 0.44469, "high": 0.4507, "low": 0.44469, "close": 0.44988, "volume": 132950.5, "close_time": 1619222399999}, {"open_time": 1619222400000, "open": 0.45086, "high": 0.45086, "low": 0.43768, "close": 0.44073, "volume": 178086.6, "close_time": 1619225999999}, {"open_time": 1619226000000, "open": 0.44193, "high": 0.46087, "low": 0.44056, "close": 0.44534, "volume": 289089.9, "close_time": 1619229599999}, {"open_time": 1619229600000, "open": 0.44473, "high": 0.4537, "low": 0.44277, "close": 0.44945, "volume": 484322.4, "close_time": 1619233199999}, {"open_time": 1619233200000, "open": 0.4489, "high": 0.4553, "low": 0.44779, "close": 0.45081, "volume": 402218.6, "close_time": 1619236799999}, {"open_time": 1619236800000, "open": 0.44979, "high": 0.45121, "low": 0.44136, "close": 0.4428, "volume": 468850.5, "close_time": 1619240399999}, {"open_time": 1619240400000, "open": 0.44288, "high": 0.44539, "low": 0.44099, "close": 0.44282, "volume": 42654.4, "close_time": 1619243999999}, {"open_time": 1619244000000, "open": 0.44345, "high": 0.44439, "low": 0.43715, "close": 0.43804, "volume": 172764.0, "close_time": 1619247599999}, {"open_time": 1619247600000, "open": 0.43826, "high": 0.43903, "low": 0.43239, "close": 0.43772, "volume": 94147.0, "close_time": 1619251199999}, {"open_time": 1619251200000, "open": 0.43693, "high": 0.44375, "low": 0.43416, "close": 0.43416, "volume": 204294.8, "close_time": 1619254799999}, {"open_time": 1619254800000, "open": 0.43426, "high": 0.43797, "low": 0.4318, "close": 0.4334, "volume": 105855.5, "close_time": 1619258399999}, {"open_time": 1619258400000, "open": 0.43307, "high": 0.4338, "low": 0.42105, "close": 0.4219, "volume": 236590.7, "close_time": 1619261999999}, {"open_time": 1619262000000, "open": 0.421, "high": 0.42561, "low": 0.41269, "close": 0.41626, "volume": 148853.6, "close_time": 1619265599999}, {"open_time": 1619265600000, "open": 0.416, "high": 0.42476, "low": 0.41336, "close": 0.4222, "volume": 222366.4, "close_time": 1619269199999}, {"open_time": 1619269200000, "open": 0.42129, "high": 0.4248, "low": 0.41931, "close": 0.42337, "volume": 39032.5, "close_time": 1619272799999}, {"open_time": 1619272800000, "open": 0.42197, "high": 0.4236, "low": 0.41671, "close": 0.42108, "volume": 205070.4, "close_time": 1619276399999}, {"open_time": 1619276400000, "open": 0.41818, "high": 0.42984, "low": 0.41419, "close": 0.42969, "volume": 125102.9, "close_time": 1619279999999}, {"open_time": 1619280000000, "open": 0.42839, "high": 0.43, "low": 0.42386, "close": 0.42661, "volume": 155421.2, "close_time": 1619283599999}, {"open_time": 1619283600000, "open": 0.42562, "high": 0.42764, "low": 0.42002, "close": 0.42688, "volume": 89375.3, "close_time": 1619287199999}, {"open_time": 1619287200000, "open": 0.42579, "high": 0.43067, "low": 0.42574, "close": 0.42765, "volume": 32000.5, "close_time": 1619290799999}, {"open_time": 1619290800000, "open": 0.42675, "high": 0.43184, "low": 0.42645, "close": 0.42645, "volume": 92019.0, "close_time": 1619294399999}, {"open_time": 1619294400000, "open": 0.42646, "high": 0.42953, "low": 0.42451, "close": 0.42953, "volume": 41182.5, "close_time": 1619297999999}, {"open_time": 1619298000000, "open": 0.42906, "high": 0.43163, "low": 0.42655, "close": 0.43025, "volume": 25815.1, "close_time": 1619301599999}, {"open_time": 1619301600000, "open": 0.43047, "high": 0.43145, "low": 0.42349, "close": 0.42509, "volume": 46305.0, "close_time": 1619305199999}, {"open_time": 1619305200000, "open": 0.42532, "high": 0.43266, "low": 0.42456, "close": 0.42559, "volume": 66081.8, "close_time": 1619308799999}, {"open_time": 1619308800000, "open": 0.42657, "high": 0.43257, "low": 0.41975, "close": 0.4299, "volume": 121018.2, "close_time": 1619312399999}, {"open_time": 1619312400000, "open": 0.43029, "high": 0.43407, "low": 0.42922, "close": 0.4309, "volume": 95021.8, "close_time": 1619315999999}, {"open_time": 1619316000000, "open": 0.43271, "high": 0.43477, "low": 0.42747, "close": 0.42903, "volume": 71807.2, "close_time": 1619319599999}, {"open_time": 1619319600000, "open": 0.42897, "high": 0.42897, "low": 0.4218, "close": 0.4218, "volume": 126278.8, "close_time": 1619323199999}, {"open_time": 1619323200000, "open": 0.42339, "high": 0.42754, "low": 0.42046, "close": 0.42181, "volume": 77509.1, "close_time": 1619326799999}, {"open_time": 1619326800000, "open": 0.4231, "high": 0.42625, "low": 0.4231, "close": 0.42625, "volume": 10509.4, "close_time": 1619330399999}, {"open_time": 1619330400000, "open": 0.42733, "high": 0.42733, "low": 0.41922, "close": 0.41922, "volume": 63972.5, "close_time": 1619333999999}, {"open_time": 1619334000000, "open": 0.4204, "high": 0.42264, "low": 0.41677, "close": 0.42247, "volume": 146951.1, "close_time": 1619337599999}, {"open_time": 1619337600000, "open": 0.42247, "high": 0.43184, "low": 0.42247, "close": 0.43, "volume": 257514.8, "close_time": 1619341199999}, {"open_time": 1619341200000, "open": 0.43054, "high": 0.4322, "low": 0.42079, "close": 0.42724, "volume": 157804.0, "close_time": 1619344799999}, {"open_time": 1619344800000, "open": 0.42659, "high": 0.42901, "low": 0.42277, "close": 0.42552, "volume": 201374.0, "close_time": 1619348399999}, {"open_time": 1619348400000, "open": 0.42516, "high": 0.42945, "low": 0.42443, "close": 0.42806, "volume": 290776.0, "close_time": 1619351999999}, {"open_time": 1619352000000, "open": 0.42804, "high": 0.43403, "low": 0.42685, "close": 0.43403, "volume": 160621.8, "close_time": 1619355599999}, {"open_time": 1619355600000, "open": 0.4343, "high": 0.43472, "low": 0.43133, "close": 0.4332, "volume": 76194.5, "close_time": 1619359199999}, {"open_time": 1619359200000, "open": 0.4332, "high": 0.4389, "low": 0.43201, "close": 0.4367, "volume": 87880.7, "close_time": 1619362799999}, {"open_time": 1619362800000, "open": 0.43705, "high": 0.44418, "low": 0.43561, "close": 0.44393, "volume": 151173.7, "close_time": 1619366399999}, {"open_time": 1619366400000, "open": 0.44409, "high": 0.44409, "low": 0.43768, "close": 0.44176, "volume": 116401.9, "close_time": 1619369999999}, {"open_time": 1619370000000, "open": 0.44315, "high": 0.44315, "low": 0.43435, "close": 0.4344, "volume": 73600.6, "close_time": 1619373599999}, {"open_time": 1619373600000, "open": 0.43518, "high": 0.43518, "low": 0.42975, "close": 0.43384, "volume": 186923.2, "close_time": 1619377199999}, {"open_time": 1619377200000, "open": 0.43289, "high": 0.43361, "low": 0.42447, "close": 0.42469, "volume": 118180.1, "close_time": 1619380799999}, {"open_time": 1619380800000, "open": 0.42396, "high": 0.42954, "low": 0.41347, "close": 0.4143, "volume": 143062.6, "close_time": 1619384399999}, {"open_time": 1619384400000, "open": 0.41425, "high": 0.41802, "low": 0.40078, "close": 0.40524, "volume": 249911.0, "close_time": 1619387999999}, {"open_time": 1619388000000, "open": 0.40516, "high": 0.41446, "low": 0.4048, "close": 0.41137, "volume": 120047.4, "close_time": 1619391599999}, {"open_time": 1619391600000, "open": 0.41228, "high": 0.4163, "low": 0.41054, "close": 0.41586, "volume": 113873.2, "close_time": 1619395199999}, {"open_time": 1619395200000, "open": 0.41726, "high": 0.43304, "low": 0.41462, "close": 0.43304, "volume": 285898.4, "close_time": 1619398799999}, {"open_time": 1619398800000, "open": 0.43342, "high": 0.44513, "low": 0.43018, "close": 0.44318, "volume": 227145.0, "close_time": 1619402399999}, {"open_time": 1619402400000, "open": 0.44447, "high": 0.44754, "low": 0.43759, "close": 0.44381, "volume": 125766.7, "close_time": 1619405999999}, {"open_time": 1619406000000, "open": 0.44594, "high": 0.44833, "low": 0.44196, "close": 0.44833, "volume": 99533.4, "close_time": 1619409599999}, {"open_time": 1619409600000, "open": 0.4484, "high": 0.45002, "low": 0.44563, "close": 0.44666, "volume": 56338.9, "close_time": 1619413199999}, {"open_time": 1619413200000, "open": 0.44828, "high": 0.45595, "low": 0.44373, "close": 0.45559, "volume": 53075.5, "close_time": 1619416799999}, {"open_time": 1619416800000, "open": 0.45548, "high": 0.46031, "low": 0.45328, "close": 0.45737, "volume": 67753.2, "close_time": 1619420399999}, {"open_time": 1619420400000, "open": 0.45816, "high": 0.45916, "low": 0.44994, "close": 0.45764, "volume": 145042.8, "close_time": 1619423999999}, {"open_time": 1619424000000, "open": 0.45834, "high": 0.45891, "low": 0.45038, "close": 0.45344, "volume": 109030.7, "close_time": 1619427599999}, {"open_time": 1619427600000, "open": 0.45386, "high": 0.45959, "low": 0.44792, "close": 0.45959, "volume": 167262.5, "close_time": 1619431199999}, {"open_time": 1619431200000, "open": 0.45972, "high": 0.46459, "low": 0.45752, "close": 0.46108, "volume": 179291.4, "close_time": 1619434799999}, {"open_time": 1619434800000, "open": 0.46272, "high": 0.46633, "low": 0.46272, "close": 0.46524, "volume": 153144.7, "close_time": 1619438399999}, {"open_time": 1619438400000, "open": 0.4655, "high": 0.47712, "low": 0.46491, "close": 0.46491, "volume": 256346.1, "close_time": 1619441999999}, {"open_time": 1619442000000, "open": 0.46441, "high": 0.47045, "low": 0.46089, "close": 0.46918, "volume": 197466.1, "close_time": 1619445599999}, {"open_time": 1619445600000, "open": 0.46904, "high": 0.46974, "low": 0.46136, "close": 0.4627, "volume": 143582.8, "close_time": 1619449199999}, {"open_time": 1619449200000, "open": 0.46263, "high": 0.46632, "low": 0.46051, "close": 0.46356, "volume": 51101.7, "close_time": 1619452799999}, {"open_time": 1619452800000, "open": 0.46349, "high": 0.4652, "low": 0.45345, "close": 0.45796, "volume": 105123.3, "close_time": 1619456399999}, {"open_time": 1619456400000, "open": 0.4584, "high": 0.47093, "low": 0.4584, "close": 0.47093, "volume": 118309.8, "close_time": 1619459999999}, {"open_time": 1619460000000, "open": 0.47093, "high": 0.47578, "low": 0.46607, "close": 0.47531, "volume": 211917.2, "close_time": 1619463599999}, {"open_time": 1619463600000, "open": 0.4753, "high": 0.48043, "low": 0.46831, "close": 0.47743, "volume": 457378.4, "close_time": 1619467199999}, {"open_time": 1619467200000, "open": 0.47737, "high": 0.48132, "low": 0.46695, "close": 0.46695, "volume": 344973.4, "close_time": 1619470799999}, {"open_time": 1619470800000, "open": 0.46682, "high": 0.47447, "low": 0.45908, "close": 0.47388, "volume": 473393.1, "close_time": 1619474399999}, {"open_time": 1619474400000, "open": 0.47397, "high": 0.48405, "low": 0.46732, "close": 0.47967, "volume": 412386.0, "close_time": 1619477999999}, {"open_time": 1619478000000, "open": 0.47967, "high": 0.48634, "low": 0.4776, "close": 0.48634, "volume": 233021.5, "close_time": 1619481599999}, {"open_time": 1619481600000, "open": 0.48582, "high": 0.4881, "low": 0.47658, "close": 0.48387, "volume": 279076.2, "close_time": 1619485199999}, {"open_time": 1619485200000, "open": 0.48147, "high": 0.502, "low": 0.48077, "close": 0.50065, "volume": 440376.8, "close_time": 1619488799999}, {"open_time": 1619488800000, "open": 0.49975, "high": 0.50115, "low": 0.49378, "close": 0.49378, "volume": 301004.5, "close_time": 1619492399999}, {"open_time": 1619492400000, "open": 0.4946, "high": 0.49462, "low": 0.48496, "close": 0.49422, "volume": 229632.6, "close_time": 1619495999999}, {"open_time": 1619496000000, "open": 0.49311, "high": 0.49571, "low": 0.48739, "close": 0.49525, "volume": 144582.5, "close_time": 1619499599999}, {"open_time": 1619499600000, "open": 0.49587, "high": 0.50736, "low": 0.49553, "close": 0.50609, "volume": 246374.5, "close_time": 1619503199999}, {"open_time": 1619503200000, "open": 0.50736, "high": 0.50865, "low": 0.50407, "close": 0.50708, "volume": 79789.1, "close_time": 1619506799999}, {"open_time": 1619506800000, "open": 0.50689, "high": 0.50841, "low": 0.49653, "close": 0.49996, "volume": 163431.1, "close_time": 1619510399999}, {"open_time": 1619510400000, "open": 0.50145, "high": 0.50469, "low": 0.49823, "close": 0.5005, "volume": 84747.8, "close_time": 1619513999999}, {"open_time": 1619514000000, "open": 0.50146, "high": 0.51066, "low": 0.50146, "close": 0.50526, "volume": 92149.8, "close_time": 1619517599999}, {"open_time": 1619517600000, "open": 0.50541, "high": 0.51877, "low": 0.50322, "close": 0.51877, "volume": 339316.5, "close_time": 1619521199999}, {"open_time": 1619521200000, "open": 0.51883, "high": 0.52235, "low": 0.51307, "close": 0.51824, "volume": 303380.0, "close_time": 1619524799999}, {"open_time": 1619524800000, "open": 0.51878, "high": 0.5219, "low": 0.50875, "close": 0.50875, "volume": 143267.6, "close_time": 1619528399999}, {"open_time": 1619528400000, "open": 0.51035, "high": 0.51457, "low": 0.50377, "close": 0.50418, "volume": 104950.5, "close_time": 1619531999999}, {"open_time": 1619532000000, "open": 0.5037, "high": 0.51023, "low": 0.49382, "close": 0.50939, "volume": 215195.1, "close_time": 1619535599999}, {"open_time": 1619535600000, "open": 0.50925, "high": 0.51942, "low": 0.50644, "close": 0.51766, "volume": 252843.3, "close_time": 1619539199999}, {"open_time": 1619539200000, "open": 0.51871, "high": 0.51905, "low": 0.50451, "close": 0.5059, "volume": 148847.8, "close_time": 1619542799999}, {"open_time": 1619542800000, "open": 0.50459, "high": 0.50933, "low": 0.49946, "close": 0.50553, "volume": 195078.4, "close_time": 1619546399999}, {"open_time": 1619546400000, "open": 0.50572, "high": 0.50818, "low": 0.50082, "close": 0.50818, "volume": 75256.6, "close_time": 1619549999999}, {"open_time": 1619550000000, "open": 0.50869, "high": 0.50869, "low": 0.49653, "close": 0.49979, "volume": 143603.1, "close_time": 1619553599999}, {"open_time": 1619553600000, "open": 0.50012, "high": 0.50305, "low": 0.49827, "close": 0.49827, "volume": 152779.4, "close_time": 1619557199999}, {"open_time": 1619557200000, "open": 0.50101, "high": 0.50958, "low": 0.49784, "close": 0.5091, "volume": 248755.2, "close_time": 1619560799999}, {"open_time": 1619560800000, "open": 0.5083, "high": 0.50991, "low": 0.50284, "close": 0.50341, "volume": 102613.4, "close_time": 1619564399999}, {"open_time": 1619564400000, "open": 0.50423, "high": 0.50972, "low": 0.50203, "close": 0.50972, "volume": 112444.7, "close_time": 1619567999999}, {"open_time": 1619568000000, "open": 0.50999, "high": 0.51689, "low": 0.50999, "close": 0.51228, "volume": 351236.1, "close_time": 1619571599999}, {"open_time": 1619571600000, "open": 0.51279, "high": 0.51914, "low": 0.51107, "close": 0.51632, "volume": 233086.6, "close_time": 1619575199999}, {"open_time": 1619575200000, "open": 0.51547, "high": 0.52175, "low": 0.50889, "close": 0.50889, "volume": 222228.7, "close_time": 1619578799999}, {"open_time": 1619578800000, "open": 0.50877, "high": 0.51042, "low": 0.49926, "close": 0.50119, "volume": 186110.3, "close_time": 1619582399999}, {"open_time": 1619582400000, "open": 0.49953, "high": 0.50425, "low": 0.49914, "close": 0.50178, "volume": 55931.1, "close_time": 1619585999999}, {"open_time": 1619586000000, "open": 0.50123, "high": 0.50512, "low": 0.49071, "close": 0.49815, "volume": 207204.3, "close_time": 1619589599999}, {"open_time": 1619589600000, "open": 0.49872, "high": 0.49924, "low": 0.47489, "close": 0.48316, "volume": 638622.6, "close_time": 1619593199999}, {"open_time": 1619593200000, "open": 0.48369, "high": 0.4956, "low": 0.48056, "close": 0.49045, "volume": 355619.0, "close_time": 1619596799999}, {"open_time": 1619596800000, "open": 0.48905, "high": 0.49349, "low": 0.48484, "close": 0.48493, "volume": 172098.2, "close_time": 1619600399999}, {"open_time": 1619600400000, "open": 0.48458, "high": 0.48919, "low": 0.4768, "close": 0.48232, "volume": 272665.8, "close_time": 1619603999999}, {"open_time": 1619604000000, "open": 0.48236, "high": 0.49022, "low": 0.48149, "close": 0.48881, "volume": 234536.7, "close_time": 1619607599999}, {"open_time": 1619607600000, "open": 0.48895, "high": 0.49762, "low": 0.48853, "close": 0.49637, "volume": 72133.4, "close_time": 1619611199999}, {"open_time": 1619611200000, "open": 0.49547, "high": 0.49825, "low": 0.49377, "close": 0.49553, "volume": 85267.1, "close_time": 1619614799999}, {"open_time": 1619614800000, "open": 0.49449, "high": 0.49449, "low": 0.48697, "close": 0.49119, "volume": 81860.5, "close_time": 1619618399999}, {"open_time": 1619618400000, "open": 0.49245, "high": 0.49403, "low": 0.48913, "close": 0.48913, "volume": 58329.1, "close_time": 1619621999999}, {"open_time": 1619622000000, "open": 0.48996, "high": 0.48996, "low": 0.48458, "close": 0.48778, "volume": 78402.9, "close_time": 1619625599999}, {"open_time": 1619625600000, "open": 0.48786, "high": 0.49012, "low": 0.483, "close": 0.48989, "volume": 106919.7, "close_time": 1619629199999}, {"open_time": 1619629200000, "open": 0.48986, "high": 0.49097, "low": 0.48695, "close": 0.48947, "volume": 186987.4, "close_time": 1619632799999}, {"open_time": 1619632800000, "open": 0.48902, "high": 0.49932, "low": 0.48902, "close": 0.49563, "volume": 240103.4, "close_time": 1619636399999}, {"open_time": 1619636400000, "open": 0.49561, "high": 0.49883, "low": 0.49385, "close": 0.49883, "volume": 35417.3, "close_time": 1619639999999}, {"open_time": 1619640000000, "open": 0.49943, "high": 0.50264, "low": 0.485, "close": 0.48615, "volume": 165378.6, "close_time": 1619643599999}, {"open_time": 1619643600000, "open": 0.48729, "high": 0.49544, "low": 0.48484, "close": 0.49484, "volume": 132579.8, "close_time": 1619647199999}, {"open_time": 1619647200000, "open": 0.49582, "high": 0.49714, "low": 0.48928, "close": 0.49197, "volume": 110692.8, "close_time": 1619650799999}, {"open_time": 1619650800000, "open": 0.49159, "high": 0.49768, "low": 0.49159, "close": 0.49706, "volume": 76086.2, "close_time": 1619654399999}, {"open_time": 1619654400000, "open": 0.49771, "high": 0.4993, "low": 0.49063, "close": 0.49097, "volume": 169909.3, "close_time": 1619657999999}, {"open_time": 1619658000000, "open": 0.49096, "high": 0.49891, "low": 0.48595, "close": 0.49746, "volume": 184319.5, "close_time": 1619661599999}, {"open_time": 1619661600000, "open": 0.49815, "high": 0.50141, "low": 0.49279, "close": 0.49593, "volume": 233193.1, "close_time": 1619665199999}, {"open_time": 1619665200000, "open": 0.49593, "high": 0.49766, "low": 0.49126, "close": 0.49331, "volume": 47508.9, "close_time": 1619668799999}, {"open_time": 1619668800000, "open": 0.4926, "high": 0.4926, "low": 0.48532, "close": 0.48593, "volume": 145494.2, "close_time": 1619672399999}, {"open_time": 1619672400000, "open": 0.48659, "high": 0.49203, "low": 0.48659, "close": 0.49203, "volume": 54078.3, "close_time": 1619675999999}, {"open_time": 1619676000000, "open": 0.49172, "high": 0.4976, "low": 0.49171, "close": 0.49667, "volume": 113903.6, "close_time": 1619679599999}, {"open_time": 1619679600000, "open": 0.49667, "high": 0.49978, "low": 0.49512, "close": 0.49724, "volume": 74920.5, "close_time": 1619683199999}, {"open_time": 1619683200000, "open": 0.49767, "high": 0.49835, "low": 0.49098, "close": 0.49244, "volume": 60372.6, "close_time": 1619686799999}, {"open_time": 1619686800000, "open": 0.49211, "high": 0.50008, "low": 0.49064, "close": 0.49845, "volume": 67186.5, "close_time": 1619690399999}, {"open_time": 1619690400000, "open": 0.4977, "high": 0.50383, "low": 0.4977, "close": 0.5008, "volume": 75807.2, "close_time": 1619693999999}, {"open_time": 1619694000000, "open": 0.50012, "high": 0.50175, "low": 0.49826, "close": 0.50049, "volume": 184715.2, "close_time": 1619697599999}, {"open_time": 1619697600000, "open": 0.50049, "high": 0.50777, "low": 0.49972, "close": 0.50593, "volume": 186259.4, "close_time": 1619701199999}, {"open_time": 1619701200000, "open": 0.50728, "high": 0.5084, "low": 0.49629, "close": 0.49629, "volume": 68082.2, "close_time": 1619704799999}, {"open_time": 1619704800000, "open": 0.49614, "high": 0.49971, "low": 0.49412, "close": 0.4945, "volume": 62396.2, "close_time": 1619708399999}, {"open_time": 1619708400000, "open": 0.49489, "high": 0.49622, "low": 0.49034, "close": 0.49352, "volume": 74941.0, "close_time": 1619711999999}, {"open_time": 1619712000000, "open": 0.4935, "high": 0.49496, "low": 0.48328, "close": 0.48328, "volume": 242628.5, "close_time": 1619715599999}, {"open_time": 1619715600000, "open": 0.48354, "high": 0.48944, "low": 0.48096, "close": 0.4833, "volume": 265178.3, "close_time": 1619719199999}, {"open_time": 1619719200000, "open": 0.48259, "high": 0.4863, "low": 0.47966, "close": 0.48607, "volume": 129855.3, "close_time": 1619722799999}, {"open_time": 1619722800000, "open": 0.48644, "high": 0.48655, "low": 0.48265, "close": 0.48377, "volume": 92290.3, "close_time": 1619726399999}, {"open_time": 1619726400000, "open": 0.48272, "high": 0.48654, "low": 0.47621, "close": 0.48331, "volume": 371550.7, "close_time": 1619729999999}, {"open_time": 1619730000000, "open": 0.48224, "high": 0.4891, "low": 0.48172, "close": 0.4891, "volume": 45835.3, "close_time": 1619733599999}, {"open_time": 1619733600000, "open": 0.48895, "high": 0.49192, "low": 0.4881, "close": 0.49151, "volume": 65714.3, "close_time": 1619737199999}, {"open_time": 1619737200000, "open": 0.49168, "high": 0.4931, "low": 0.49, "close": 0.4917, "volume": 193022.6, "close_time": 1619740799999}, {"open_time": 1619740800000, "open": 0.49043, "high": 0.49174, "low": 0.48501, "close": 0.48742, "volume": 100122.9, "close_time": 1619744399999}, {"open_time": 1619744400000, "open": 0.48778, "high": 0.49272, "low": 0.48608, "close": 0.49142, "volume": 135035.7, "close_time": 1619747999999}, {"open_time": 1619748000000, "open": 0.49113, "high": 0.49191, "low": 0.48835, "close": 0.48997, "volume": 88047.2, "close_time": 1619751599999}, {"open_time": 1619751600000, "open": 0.48897, "high": 0.49071, "low": 0.48665, "close": 0.48934, "volume": 23728.1, "close_time": 1619755199999}, {"open_time": 1619755200000, "open": 0.49006, "high": 0.49445, "low": 0.49006, "close": 0.49445, "volume": 65213.4, "close_time": 1619758799999}, {"open_time": 1619758800000, "open": 0.49445, "high": 0.51291, "low": 0.49226, "close": 0.5119, "volume": 675026.8, "close_time": 1619762399999}, {"open_time": 1619762400000, "open": 0.51144, "high": 0.52122, "low": 0.50847, "close": 0.51597, "volume": 499260.4, "close_time": 1619765999999}, {"open_time": 1619766000000, "open": 0.51551, "high": 0.52573, "low": 0.51551, "close": 0.51886, "volume": 1011432.3, "close_time": 1619769599999}, {"open_time": 1619769600000, "open": 0.51836, "high": 0.52079, "low": 0.51134, "close": 0.5153, "volume": 137231.3, "close_time": 1619773199999}, {"open_time": 1619773200000, "open": 0.51651, "high": 0.52293, "low": 0.515, "close": 0.515, "volume": 202161.5, "close_time": 1619776799999}, {"open_time": 1619776800000, "open": 0.51451, "high": 0.51809, "low": 0.51162, "close": 0.51162, "volume": 58433.3, "close_time": 1619780399999}, {"open_time": 1619780400000, "open": 0.51291, "high": 0.51704, "low": 0.50646, "close": 0.5155, "volume": 239335.1, "close_time": 1619783999999}, {"open_time": 1619784000000, "open": 0.51498, "high": 0.52981, "low": 0.51452, "close": 0.52778, "volume": 510631.3, "close_time": 1619787599999}, {"open_time": 1619787600000, "open": 0.52762, "high": 0.54021, "low": 0.52534, "close": 0.53398, "volume": 653377.7, "close_time": 1619791199999}, {"open_time": 1619791200000, "open": 0.5336, "high": 0.53841, "low": 0.52474, "close": 0.5263, "volume": 238918.0, "close_time": 1619794799999}, {"open_time": 1619794800000, "open": 0.52634, "high": 0.52962, "low": 0.52343, "close": 0.52749, "volume": 327173.0, "close_time": 1619798399999}, {"open_time": 1619798400000, "open": 0.52748, "high": 0.532, "low": 0.52581, "close": 0.52751, "volume": 121114.1, "close_time": 1619801999999}, {"open_time": 1619802000000, "open": 0.52854, "high": 0.53216, "low": 0.52665, "close": 0.52867, "volume": 166377.7, "close_time": 1619805599999}, {"open_time": 1619805600000, "open": 0.52957, "high": 0.53097, "low": 0.52437, "close": 0.52767, "volume": 74705.2, "close_time": 1619809199999}, {"open_time": 1619809200000, "open": 0.52837, "high": 0.53365, "low": 0.52784, "close": 0.52928, "volume": 183274.6, "close_time": 1619812799999}, {"open_time": 1619812800000, "open": 0.52925, "high": 0.52925, "low": 0.52275, "close": 0.52503, "volume": 104860.4, "close_time": 1619816399999}, {"open_time": 1619816400000, "open": 0.52619, "high": 0.52841, "low": 0.52235, "close": 0.52766, "volume": 111528.8, "close_time": 1619819999999}, {"open_time": 1619820000000, "open": 0.52735, "high": 0.52959, "low": 0.52613, "close": 0.52613, "volume": 101133.6, "close_time": 1619823599999}, {"open_time": 1619823600000, "open": 0.52547, "high": 0.52981, "low": 0.52355, "close": 0.52981, "volume": 76774.2, "close_time": 1619827199999}, {"open_time": 1619827200000, "open": 0.52976, "high": 0.5353, "low": 0.52834, "close": 0.52881, "volume": 130902.5, "close_time": 1619830799999}, {"open_time": 1619830800000, "open": 0.52858, "high": 0.52952, "low": 0.523, "close": 0.52952, "volume": 79450.1, "close_time": 1619834399999}, {"open_time": 1619834400000, "open": 0.529, "high": 0.53362, "low": 0.52854, "close": 0.5303, "volume": 72411.2, "close_time": 1619837999999}, {"open_time": 1619838000000, "open": 0.53094, "high": 0.5363, "low": 0.52935, "close": 0.53387, "volume": 99820.2, "close_time": 1619841599999}, {"open_time": 1619841600000, "open": 0.53341, "high": 0.53468, "low": 0.52645, "close": 0.52808, "volume": 61442.5, "close_time": 1619845199999}, {"open_time": 1619845200000, "open": 0.52782, "high": 0.5316, "low": 0.52506, "close": 0.52965, "volume": 72154.5, "close_time": 1619848799999}, {"open_time": 1619848800000, "open": 0.52956, "high": 0.52956, "low": 0.52617, "close": 0.52687, "volume": 36254.0, "close_time": 1619852399999}, {"open_time": 1619852400000, "open": 0.52701, "high": 0.52854, "low": 0.5247, "close": 0.52507, "volume": 42245.9, "close_time": 1619855999999}, {"open_time": 1619856000000, "open": 0.52589, "high": 0.52735, "low": 0.51773, "close": 0.51852, "volume": 82145.1, "close_time": 1619859599999}, {"open_time": 1619859600000, "open": 0.51774, "high": 0.52098, "low": 0.51147, "close": 0.51798, "volume": 232699.0, "close_time": 1619863199999}, {"open_time": 1619863200000, "open": 0.51706, "high": 0.52388, "low": 0.51619, "close": 0.52207, "volume": 73251.3, "close_time": 1619866799999}, {"open_time": 1619866800000, "open": 0.52255, "high": 0.52568, "low": 0.52255, "close": 0.52462, "volume": 48153.8, "close_time": 1619870399999}, {"open_time": 1619870400000, "open": 0.52565, "high": 0.52784, "low": 0.52, "close": 0.52016, "volume": 36671.0, "close_time": 1619873999999}, {"open_time": 1619874000000, "open": 0.52052, "high": 0.52241, "low": 0.5196, "close": 0.52005, "volume": 77242.5, "close_time": 1619877599999}, {"open_time": 1619877600000, "open": 0.51931, "high": 0.52048, "low": 0.51628, "close": 0.51675, "volume": 117423.5, "close_time": 1619881199999}, {"open_time": 1619881200000, "open": 0.51725, "high": 0.51877, "low": 0.5139, "close": 0.51615, "volume": 96887.4, "close_time": 1619884799999}, {"open_time": 1619884800000, "open": 0.51814, "high": 0.52291, "low": 0.51715, "close": 0.52184, "volume": 94199.0, "close_time": 1619888399999}, {"open_time": 1619888400000, "open": 0.52188, "high": 0.52441, "low": 0.52029, "close": 0.52051, "volume": 72529.8, "close_time": 1619891999999}, {"open_time": 1619892000000, "open": 0.52125, "high": 0.5231, "low": 0.51865, "close": 0.52276, "volume": 44091.9, "close_time": 1619895599999}, {"open_time": 1619895600000, "open": 0.52192, "high": 0.52716, "low": 0.52106, "close": 0.52551, "volume": 74141.7, "close_time": 1619899199999}, {"open_time": 1619899200000, "open": 0.52614, "high": 0.53628, "low": 0.52546, "close": 0.53496, "volume": 479354.2, "close_time": 1619902799999}, {"open_time": 1619902800000, "open": 0.53597, "high": 0.53798, "low": 0.52778, "close": 0.52891, "volume": 268457.1, "close_time": 1619906399999}, {"open_time": 1619906400000, "open": 0.52955, "high": 0.53952, "low": 0.52955, "close": 0.53826, "volume": 196214.9, "close_time": 1619909999999}, {"open_time": 1619910000000, "open": 0.53818, "high": 0.53991, "low": 0.5344, "close": 0.53991, "volume": 66625.4, "close_time": 1619913599999}, {"open_time": 1619913600000, "open": 0.53991, "high": 0.54519, "low": 0.53435, "close": 0.53467, "volume": 232074.3, "close_time": 1619917199999}, {"open_time": 1619917200000, "open": 0.53573, "high": 0.53786, "low": 0.53341, "close": 0.53579, "volume": 164712.9, "close_time": 1619920799999}, {"open_time": 1619920800000, "open": 0.53655, "high": 0.53979, "low": 0.53614, "close": 0.53801, "volume": 155790.7, "close_time": 1619924399999}, {"open_time": 1619924400000, "open": 0.53808, "high": 0.53847, "low": 0.51973, "close": 0.52132, "volume": 150742.0, "close_time": 1619927999999}, {"open_time": 1619928000000, "open": 0.52126, "high": 0.52348, "low": 0.51329, "close": 0.52307, "volume": 168373.3, "close_time": 1619931599999}, {"open_time": 1619931600000, "open": 0.52301, "high": 0.525, "low": 0.51889, "close": 0.52474, "volume": 47707.1, "close_time": 1619935199999}, {"open_time": 1619935200000, "open": 0.525, "high": 0.52865, "low": 0.52302, "close": 0.5243, "volume": 121651.5, "close_time": 1619938799999}, {"open_time": 1619938800000, "open": 0.52461, "high": 0.52461, "low": 0.515, "close": 0.51684, "volume": 302793.5, "close_time": 1619942399999}, {"open_time": 1619942400000, "open": 0.51896, "high": 0.5193, "low": 0.51282, "close": 0.51726, "volume": 174373.2, "close_time": 1619945999999}, {"open_time": 1619946000000, "open": 0.51569, "high": 0.51889, "low": 0.51341, "close": 0.51787, "volume": 107841.5, "close_time": 1619949599999}, {"open_time": 1619949600000, "open": 0.51817, "high": 0.52578, "low": 0.51779, "close": 0.52556, "volume": 228315.6, "close_time": 1619953199999}, {"open_time": 1619953200000, "open": 0.52557, "high": 0.52612, "low": 0.52106, "close": 0.52496, "volume": 85019.3, "close_time": 1619956799999}, {"open_time": 1619956800000, "open": 0.52496, "high": 0.5268, "low": 0.52187, "close": 0.52555, "volume": 56368.7, "close_time": 1619960399999}, {"open_time": 1619960400000, "open": 0.52717, "high": 0.52751, "low": 0.52255, "close": 0.52549, "volume": 162958.6, "close_time": 1619963999999}, {"open_time": 1619964000000, "open": 0.52631, "high": 0.52791, "low": 0.52362, "close": 0.52638, "volume": 164573.6, "close_time": 1619967599999}, {"open_time": 1619967600000, "open": 0.5244, "high": 0.52636, "low": 0.52294, "close": 0.52548, "volume": 46508.7, "close_time": 1619971199999}, {"open_time": 1619971200000, "open": 0.52652, "high": 0.53391, "low": 0.52354, "close": 0.53281, "volume": 168229.1, "close_time": 1619974799999}, {"open_time": 1619974800000, "open": 0.53244, "high": 0.53948, "low": 0.53244, "close": 0.53868, "volume": 246181.0, "close_time": 1619978399999}, {"open_time": 1619978400000, "open": 0.5395, "high": 0.55306, "low": 0.5395, "close": 0.54765, "volume": 731624.2, "close_time": 1619981999999}, {"open_time": 1619982000000, "open": 0.54841, "high": 0.55, "low": 0.54052, "close": 0.54827, "volume": 729343.8, "close_time": 1619985599999}, {"open_time": 1619985600000, "open": 0.54995, "high": 0.55801, "low": 0.54646, "close": 0.55791, "volume": 613261.8, "close_time": 1619989199999}, {"open_time": 1619989200000, "open": 0.55814, "high": 0.55959, "low": 0.55238, "close": 0.55543, "volume": 539324.8, "close_time": 1619992799999}, {"open_time": 1619992800000, "open": 0.55543, "high": 0.55803, "low": 0.5371, "close": 0.54357, "volume": 555345.3, "close_time": 1619996399999}, {"open_time": 1619996400000, "open": 0.54416, "high": 0.55982, "low": 0.54333, "close": 0.55569, "volume": 426345.0, "close_time": 1619999999999}, {"open_time": 1620000000000, "open": 0.55578, "high": 0.566, "low": 0.55578, "close": 0.56459, "volume": 337086.1, "close_time": 1620003599999}, {"open_time": 1620003600000, "open": 0.56397, "high": 0.56465, "low": 0.55979, "close": 0.56226, "volume": 94261.8, "close_time": 1620007199999}, {"open_time": 1620007200000, "open": 0.56226, "high": 0.56818, "low": 0.55975, "close": 0.56605, "volume": 127464.5, "close_time": 1620010799999}, {"open_time": 1620010800000, "open": 0.56774, "high": 0.56949, "low": 0.56127, "close": 0.56949, "volume": 272620.8, "close_time": 1620014399999}, {"open_time": 1620014400000, "open": 0.56949, "high": 0.57239, "low": 0.56239, "close": 0.56301, "volume": 133204.2, "close_time": 1620017999999}, {"open_time": 1620018000000, "open": 0.56436, "high": 0.56873, "low": 0.56311, "close": 0.5632, "volume": 71564.3, "close_time": 1620021599999}, {"open_time": 1620021600000, "open": 0.56373, "high": 0.56928, "low": 0.56341, "close": 0.56704, "volume": 44558.6, "close_time": 1620025199999}, {"open_time": 1620025200000, "open": 0.56836, "high": 0.57302, "low": 0.56513, "close": 0.57108, "volume": 62833.8, "close_time": 1620028799999}, {"open_time": 1620028800000, "open": 0.57098, "high": 0.57158, "low": 0.56408, "close": 0.56531, "volume": 53329.8, "close_time": 1620032399999}, {"open_time": 1620032400000, "open": 0.56655, "high": 0.56709, "low": 0.55759, "close": 0.56087, "volume": 90098.4, "close_time": 1620035999999}, {"open_time": 1620036000000, "open": 0.56139, "high": 0.56141, "low": 0.55545, "close": 0.55642, "volume": 41276.4, "close_time": 1620039599999}, {"open_time": 1620039600000, "open": 0.55747, "high": 0.56236, "low": 0.55747, "close": 0.56138, "volume": 40451.6, "close_time": 1620043199999}, {"open_time": 1620043200000, "open": 0.56056, "high": 0.56251, "low": 0.55645, "close": 0.55726, "volume": 66267.6, "close_time": 1620046799999}, {"open_time": 1620046800000, "open": 0.55717, "high": 0.55934, "low": 0.54287, "close": 0.54785, "volume": 427420.9, "close_time": 1620050399999}, {"open_time": 1620050400000, "open": 0.54747, "high": 0.55912, "low": 0.54626, "close": 0.55875, "volume": 211238.6, "close_time": 1620053999999}, {"open_time": 1620054000000, "open": 0.55651, "high": 0.56037, "low": 0.55432, "close": 0.5549, "volume": 122830.9, "close_time": 1620057599999}, {"open_time": 1620057600000, "open": 0.55529, "high": 0.55672, "low": 0.54883, "close": 0.5541, "volume": 167340.1, "close_time": 1620061199999}, {"open_time": 1620061200000, "open": 0.553, "high": 0.56, "low": 0.55267, "close": 0.55903, "volume": 120843.2, "close_time": 1620064799999}, {"open_time": 1620064800000, "open": 0.55809, "high": 0.55963, "low": 0.55404, "close": 0.555, "volume": 79067.2, "close_time": 1620068399999}, {"open_time": 1620068400000, "open": 0.55292, "high": 0.55509, "low": 0.54727, "close": 0.55293, "volume": 130064.5, "close_time": 1620071999999}, {"open_time": 1620072000000, "open": 0.55276, "high": 0.55488, "low": 0.54259, "close": 0.54259, "volume": 208594.6, "close_time": 1620075599999}, {"open_time": 1620075600000, "open": 0.5429, "high": 0.54647, "low": 0.53997, "close": 0.54638, "volume": 118134.2, "close_time": 1620079199999}, {"open_time": 1620079200000, "open": 0.54623, "high": 0.55701, "low": 0.54623, "close": 0.5558, "volume": 88541.9, "close_time": 1620082799999}, {"open_time": 1620082800000, "open": 0.55439, "high": 0.5566, "low": 0.55093, "close": 0.55174, "volume": 95145.3, "close_time": 1620086399999}, {"open_time": 1620086400000, "open": 0.55062, "high": 0.55099, "low": 0.51598, "close": 0.5229, "volume": 777258.4, "close_time": 1620089999999}, {"open_time": 1620090000000, "open": 0.52146, "high": 0.53292, "low": 0.5208, "close": 0.52809, "volume": 237352.9, "close_time": 1620093599999}, {"open_time": 1620093600000, "open": 0.525, "high": 0.53027, "low": 0.51978, "close": 0.52256, "volume": 107004.6, "close_time": 1620097199999}, {"open_time": 1620097200000, "open": 0.52102, "high": 0.52423, "low": 0.51622, "close": 0.51791, "volume": 212077.0, "close_time": 1620100799999}, {"open_time": 1620100800000, "open": 0.51873, "high": 0.52863, "low": 0.51676, "close": 0.52812, "volume": 104200.9, "close_time": 1620104399999}, {"open_time": 1620104400000, "open": 0.52654, "high": 0.5294, "low": 0.5253, "close": 0.5293, "volume": 65057.6, "close_time": 1620107999999}, {"open_time": 1620108000000, "open": 0.52812, "high": 0.532, "low": 0.52776, "close": 0.53, "volume": 63289.6, "close_time": 1620111599999}, {"open_time": 1620111600000, "open": 0.53176, "high": 0.53357, "low": 0.52317, "close": 0.52462, "volume": 115928.3, "close_time": 1620115199999}, {"open_time": 1620115200000, "open": 0.52347, "high": 0.52546, "low": 0.51654, "close": 0.52059, "volume": 283144.9, "close_time": 1620118799999}, {"open_time": 1620118800000, "open": 0.52218, "high": 0.53011, "low": 0.52193, "close": 0.52883, "volume": 167059.2, "close_time": 1620122399999}, {"open_time": 1620122400000, "open": 0.52806, "high": 0.536, "low": 0.52778, "close": 0.5346, "volume": 98264.2, "close_time": 1620125999999}, {"open_time": 1620126000000, "open": 0.53489, "high": 0.5349, "low": 0.52782, "close": 0.53325, "volume": 214933.6, "close_time": 1620129599999}, {"open_time": 1620129600000, "open": 0.533, "high": 0.53391, "low": 0.5182, "close": 0.52495, "volume": 247813.3, "close_time": 1620133199999}, {"open_time": 1620133200000, "open": 0.52482, "high": 0.53506, "low": 0.52369, "close": 0.52624, "volume": 375425.7, "close_time": 1620136799999}, {"open_time": 1620136800000, "open": 0.52949, "high": 0.52949, "low": 0.51345, "close": 0.51681, "volume": 511994.1, "close_time": 1620140399999}, {"open_time": 1620140400000, "open": 0.51681, "high": 0.51962, "low": 0.50017, "close": 0.50113, "volume": 1122650.9, "close_time": 1620143999999}, {"open_time": 1620144000000, "open": 0.5017, "high": 0.51266, "low": 0.49431, "close": 0.50113, "volume": 929028.3, "close_time": 1620147599999}, {"open_time": 1620147600000, "open": 0.50077, "high": 0.5097, "low": 0.50058, "close": 0.5079, "volume": 520398.2, "close_time": 1620151199999}, {"open_time": 1620151200000, "open": 0.50695, "high": 0.5133, "low": 0.50474, "close": 0.51328, "volume": 210706.0, "close_time": 1620154799999}, {"open_time": 1620154800000, "open": 0.51209, "high": 0.51614, "low": 0.50943, "close": 0.51367, "volume": 387432.7, "close_time": 1620158399999}, {"open_time": 1620158400000, "open": 0.51372, "high": 0.51754, "low": 0.50855, "close": 0.51654, "volume": 255045.4, "close_time": 1620161999999}, {"open_time": 1620162000000, "open": 0.51562, "high": 0.5181, "low": 0.51055, "close": 0.51295, "volume": 45061.4, "close_time": 1620165599999}, {"open_time": 1620165600000, "open": 0.51205, "high": 0.51276, "low": 0.50159, "close": 0.51043, "volume": 245432.1, "close_time": 1620169199999}, {"open_time": 1620169200000, "open": 0.51035, "high": 0.5148, "low": 0.50098, "close": 0.50329, "volume": 134873.5, "close_time": 1620172799999}, {"open_time": 1620172800000, "open": 0.50228, "high": 0.52104, "low": 0.49644, "close": 0.51918, "volume": 1073464.9, "close_time": 1620176399999}, {"open_time": 1620176400000, "open": 0.51913, "high": 0.52708, "low": 0.51889, "close": 0.5258, "volume": 1203033.3, "close_time": 1620179999999}, {"open_time": 1620180000000, "open": 0.52613, "high": 0.53063, "low": 0.525, "close": 0.53019, "volume": 522887.4, "close_time": 1620183599999}, {"open_time": 1620183600000, "open": 0.53097, "high": 0.53097, "low": 0.5204, "close": 0.5249, "volume": 2380500.6, "close_time": 1620187199999}, {"open_time": 1620187200000, "open": 0.52534, "high": 0.52999, "low": 0.5164, "close": 0.51789, "volume": 680793.1, "close_time": 1620190799999}, {"open_time": 1620190800000, "open": 0.51818, "high": 0.52838, "low": 0.51608, "close": 0.5244, "volume": 213679.3, "close_time": 1620194399999}, {"open_time": 1620194400000, "open": 0.52458, "high": 0.52585, "low": 0.51812, "close": 0.52332, "volume": 115791.8, "close_time": 1620197999999}, {"open_time": 1620198000000, "open": 0.52384, "high": 0.53796, "low": 0.52305, "close": 0.53465, "volume": 179102.4, "close_time": 1620201599999}, {"open_time": 1620201600000, "open": 0.53522, "high": 0.5393, "low": 0.53511, "close": 0.53774, "volume": 82057.4, "close_time": 1620205199999}, {"open_time": 1620205200000, "open": 0.53868, "high": 0.53966, "low": 0.53269, "close": 0.5392, "volume": 40268.1, "close_time": 1620208799999}, {"open_time": 1620208800000, "open": 0.53966, "high": 0.54436, "low": 0.536, "close": 0.54235, "volume": 996303.3, "close_time": 1620212399999}, {"open_time": 1620212400000, "open": 0.54314, "high": 0.55767, "low": 0.53722, "close": 0.55012, "volume": 418209.4, "close_time": 1620215999999}, {"open_time": 1620216000000, "open": 0.55003, "high": 0.58435, "low": 0.55003, "close": 0.58204, "volume": 1326203.5, "close_time": 1620219599999}, {"open_time": 1620219600000, "open": 0.58212, "high": 0.59058, "low": 0.57582, "close": 0.58241, "volume": 1066452.6, "close_time": 1620223199999}, {"open_time": 1620223200000, "open": 0.58218, "high": 0.58463, "low": 0.57158, "close": 0.57786, "volume": 531309.3, "close_time": 1620226799999}, {"open_time": 1620226800000, "open": 0.5796, "high": 0.59923, "low": 0.57931, "close": 0.58989, "volume": 1344978.5, "close_time": 1620230399999}, {"open_time": 1620230400000, "open": 0.58981, "high": 0.59192, "low": 0.57876, "close": 0.59174, "volume": 565876.2, "close_time": 1620233999999}, {"open_time": 1620234000000, "open": 0.59174, "high": 0.59834, "low": 0.58659, "close": 0.59665, "volume": 611690.0, "close_time": 1620237599999}, {"open_time": 1620237600000, "open": 0.59736, "high": 0.60011, "low": 0.58165, "close": 0.58365, "volume": 662411.5, "close_time": 1620241199999}, {"open_time": 1620241200000, "open": 0.58426, "high": 0.59087, "low": 0.58283, "close": 0.59001, "volume": 496519.2, "close_time": 1620244799999}, {"open_time": 1620244800000, "open": 0.59086, "high": 0.59233, "low": 0.57121, "close": 0.57921, "volume": 402767.1, "close_time": 1620248399999}, {"open_time": 1620248400000, "open": 0.57854, "high": 0.58105, "low": 0.5743, "close": 0.58, "volume": 364955.3, "close_time": 1620251999999}, {"open_time": 1620252000000, "open": 0.58031, "high": 0.59735, "low": 0.58026, "close": 0.59563, "volume": 250987.8, "close_time": 1620255599999}, {"open_time": 1620255600000, "open": 0.59564, "high": 0.60538, "low": 0.58586, "close": 0.60464, "volume": 758851.5, "close_time": 1620259199999}, {"open_time": 1620259200000, "open": 0.60538, "high": 0.66235, "low": 0.60267, "close": 0.65512, "volume": 4648338.3, "close_time": 1620262799999}, {"open_time": 1620262800000, "open": 0.65481, "high": 0.66626, "low": 0.62864, "close": 0.63336, "volume": 2172922.7, "close_time": 1620266399999}, {"open_time": 1620266400000, "open": 0.63301, "high": 0.64313, "low": 0.62377, "close": 0.63341, "volume": 1656838.5, "close_time": 1620269999999}, {"open_time": 1620270000000, "open": 0.63236, "high": 0.63269, "low": 0.61841, "close": 0.63011, "volume": 536738.1, "close_time": 1620273599999}, {"open_time": 1620273600000, "open": 0.63005, "high": 0.6352, "low": 0.61721, "close": 0.61911, "volume": 384230.4, "close_time": 1620277199999}, {"open_time": 1620277200000, "open": 0.62139, "high": 0.63359, "low": 0.61277, "close": 0.62617, "volume": 362735.7, "close_time": 1620280799999}, {"open_time": 1620280800000, "open": 0.6247, "high": 0.6247, "low": 0.59784, "close": 0.60086, "volume": 401136.2, "close_time": 1620284399999}, {"open_time": 1620284400000, "open": 0.60042, "high": 0.61829, "low": 0.59541, "close": 0.61773, "volume": 348886.1, "close_time": 1620287999999}, {"open_time": 1620288000000, "open": 0.61782, "high": 0.62239, "low": 0.60776, "close": 0.60866, "volume": 163836.6, "close_time": 1620291599999}, {"open_time": 1620291600000, "open": 0.60796, "high": 0.61036, "low": 0.60305, "close": 0.60875, "volume": 284171.7, "close_time": 1620295199999}, {"open_time": 1620295200000, "open": 0.60729, "high": 0.624, "low": 0.60536, "close": 0.624, "volume": 178056.9, "close_time": 1620298799999}, {"open_time": 1620298800000, "open": 0.62434, "high": 0.62878, "low": 0.61655, "close": 0.62333, "volume": 219922.1, "close_time": 1620302399999}, {"open_time": 1620302400000, "open": 0.62202, "high": 0.62202, "low": 0.61227, "close": 0.61968, "volume": 171818.5, "close_time": 1620305999999}, {"open_time": 1620306000000, "open": 0.6209, "high": 0.65228, "low": 0.615, "close": 0.64593, "volume": 984633.3, "close_time": 1620309599999}, {"open_time": 1620309600000, "open": 0.64583, "high": 0.65367, "low": 0.63524, "close": 0.63595, "volume": 3070721.2, "close_time": 1620313199999}, {"open_time": 1620313200000, "open": 0.63604, "high": 0.64593, "low": 0.62826, "close": 0.63236, "volume": 537441.1, "close_time": 1620316799999}, {"open_time": 1620316800000, "open": 0.6331, "high": 0.66985, "low": 0.63261, "close": 0.66497, "volume": 1211315.3, "close_time": 1620320399999}, {"open_time": 1620320400000, "open": 0.66628, "high": 0.68407, "low": 0.65617, "close": 0.6755, "volume": 1376233.6, "close_time": 1620323999999}, {"open_time": 1620324000000, "open": 0.67455, "high": 0.68934, "low": 0.62044, "close": 0.64334, "volume": 4039091.5, "close_time": 1620327599999}, {"open_time": 1620327600000, "open": 0.64217, "high": 0.65439, "low": 0.6044, "close": 0.65077, "volume": 2520940.3, "close_time": 1620331199999}, {"open_time": 1620331200000, "open": 0.65059, "high": 0.653, "low": 0.62658, "close": 0.63737, "volume": 2089165.5, "close_time": 1620334799999}, {"open_time": 1620334800000, "open": 0.63707, "high": 0.67694, "low": 0.63707, "close": 0.671, "volume": 857814.4, "close_time": 1620338399999}, {"open_time": 1620338400000, "open": 0.67089, "high": 0.67264, "low": 0.6549, "close": 0.6663, "volume": 1073207.2, "close_time": 1620341999999}, {"open_time": 1620342000000, "open": 0.66689, "high": 0.66689, "low": 0.64799, "close": 0.65034, "volume": 578142.5, "close_time": 1620345599999}, {"open_time": 1620345600000, "open": 0.65116, "high": 0.66684, "low": 0.64009, "close": 0.64732, "volume": 1105842.5, "close_time": 1620349199999}, {"open_time": 1620349200000, "open": 0.64794, "high": 0.65268, "low": 0.62896, "close": 0.63483, "volume": 795938.6, "close_time": 1620352799999}, {"open_time": 1620352800000, "open": 0.6338, "high": 0.63937, "low": 0.6119, "close": 0.62292, "volume": 894028.6, "close_time": 1620356399999}, {"open_time": 1620356400000, "open": 0.62298, "high": 0.62726, "low": 0.60964, "close": 0.62, "volume": 1003873.3, "close_time": 1620359999999}, {"open_time": 1620360000000, "open": 0.61995, "high": 0.62117, "low": 0.605, "close": 0.62018, "volume": 632111.1, "close_time": 1620363599999}, {"open_time": 1620363600000, "open": 0.62094, "high": 0.63195, "low": 0.61678, "close": 0.63092, "volume": 333562.0, "close_time": 1620367199999}, {"open_time": 1620367200000, "open": 0.6288, "high": 0.6485, "low": 0.625, "close": 0.64218, "volume": 1686861.8, "close_time": 1620370799999}, {"open_time": 1620370800000, "open": 0.64767, "high": 0.64782, "low": 0.63063, "close": 0.63621, "volume": 1312929.4, "close_time": 1620374399999}, {"open_time": 1620374400000, "open": 0.63744, "high": 0.64974, "low": 0.63545, "close": 0.64773, "volume": 420869.9, "close_time": 1620377999999}, {"open_time": 1620378000000, "open": 0.6477, "high": 0.654, "low": 0.64605, "close": 0.64968, "volume": 276041.1, "close_time": 1620381599999}, {"open_time": 1620381600000, "open": 0.65026, "high": 0.66047, "low": 0.64518, "close": 0.64518, "volume": 309082.2, "close_time": 1620385199999}, {"open_time": 1620385200000, "open": 0.64528, "high": 0.67051, "low": 0.64528, "close": 0.66898, "volume": 595306.1, "close_time": 1620388799999}, {"open_time": 1620388800000, "open": 0.67001, "high": 0.68864, "low": 0.66304, "close": 0.67241, "volume": 1374086.5, "close_time": 1620392399999}, {"open_time": 1620392400000, "open": 0.67416, "high": 0.68764, "low": 0.655, "close": 0.65788, "volume": 805639.7, "close_time": 1620395999999}, {"open_time": 1620396000000, "open": 0.65746, "high": 0.66575, "low": 0.64852, "close": 0.6595, "volume": 548704.9, "close_time": 1620399599999}, {"open_time": 1620399600000, "open": 0.66018, "high": 0.66594, "low": 0.64714, "close": 0.64742, "volume": 292196.1, "close_time": 1620403199999}, {"open_time": 1620403200000, "open": 0.65037, "high": 0.65037, "low": 0.63475, "close": 0.64935, "volume": 845646.2, "close_time": 1620406799999}, {"open_time": 1620406800000, "open": 0.64945, "high": 0.65662, "low": 0.64802, "close": 0.6502, "volume": 407140.9, "close_time": 1620410399999}, {"open_time": 1620410400000, "open": 0.64968, "high": 0.64986, "low": 0.63644, "close": 0.64169, "volume": 341386.8, "close_time": 1620413999999}, {"open_time": 1620414000000, "open": 0.64146, "high": 0.64422, "low": 0.63034, "close": 0.63908, "volume": 258174.6, "close_time": 1620417599999}, {"open_time": 1620417600000, "open": 0.63795, "high": 0.63972, "low": 0.62872, "close": 0.63345, "volume": 229671.5, "close_time": 1620421199999}, {"open_time": 1620421200000, "open": 0.63335, "high": 0.63335, "low": 0.61715, "close": 0.62206, "volume": 507995.7, "close_time": 1620424799999}, {"open_time": 1620424800000, "open": 0.6227, "high": 0.62829, "low": 0.61246, "close": 0.62064, "volume": 457634.8, "close_time": 1620428399999}, {"open_time": 1620428400000, "open": 0.62011, "high": 0.63462, "low": 0.61969, "close": 0.62993, "volume": 284309.7, "close_time": 1620431999999}, {"open_time": 1620432000000, "open": 0.63002, "high": 0.63087, "low": 0.61801, "close": 0.6254, "volume": 568836.1, "close_time": 1620435599999}, {"open_time": 1620435600000, "open": 0.62616, "high": 0.6372, "low": 0.626, "close": 0.63484, "volume": 266430.9, "close_time": 1620439199999}, {"open_time": 1620439200000, "open": 0.63485, "high": 0.63485, "low": 0.62335, "close": 0.63056, "volume": 258658.5, "close_time": 1620442799999}, {"open_time": 1620442800000, "open": 0.63117, "high": 0.63829, "low": 0.62707, "close": 0.63482, "volume": 226777.5, "close_time": 1620446399999}, {"open_time": 1620446400000, "open": 0.63356, "high": 0.63538, "low": 0.62826, "close": 0.62975, "volume": 154929.7, "close_time": 1620449999999}, {"open_time": 1620450000000, "open": 0.62826, "high": 0.62898, "low": 0.62377, "close": 0.6266, "volume": 161487.6, "close_time": 1620453599999}, {"open_time": 1620453600000, "open": 0.62636, "high": 0.62866, "low": 0.62219, "close": 0.62376, "volume": 96751.6, "close_time": 1620457199999}, {"open_time": 1620457200000, "open": 0.62387, "high": 0.63786, "low": 0.61861, "close": 0.63552, "volume": 129345.0, "close_time": 1620460799999}, {"open_time": 1620460800000, "open": 0.63579, "high": 0.64032, "low": 0.63274, "close": 0.63355, "volume": 182487.5, "close_time": 1620464399999}, {"open_time": 1620464400000, "open": 0.63554, "high": 0.63653, "low": 0.626, "close": 0.63383, "volume": 118910.1, "close_time": 1620467999999}, {"open_time": 1620468000000, "open": 0.63446, "high": 0.63447, "low": 0.62688, "close": 0.62834, "volume": 42909.4, "close_time": 1620471599999}, {"open_time": 1620471600000, "open": 0.62883, "high": 0.63158, "low": 0.62295, "close": 0.62553, "volume": 91668.4, "close_time": 1620475199999}, {"open_time": 1620475200000, "open": 0.6259, "high": 0.62628, "low": 0.61861, "close": 0.62431, "volume": 230071.4, "close_time": 1620478799999}, {"open_time": 1620478800000, "open": 0.62527, "high": 0.62703, "low": 0.6186, "close": 0.62546, "volume": 200139.0, "close_time": 1620482399999}, {"open_time": 1620482400000, "open": 0.62507, "high": 0.63091, "low": 0.62104, "close": 0.62991, "volume": 140474.5, "close_time": 1620485999999}, {"open_time": 1620486000000, "open": 0.6303, "high": 0.6303, "low": 0.61217, "close": 0.61217, "volume": 227508.1, "close_time": 1620489599999}, {"open_time": 1620489600000, "open": 0.61226, "high": 0.62425, "low": 0.60835, "close": 0.60848, "volume": 194190.6, "close_time": 1620493199999}, {"open_time": 1620493200000, "open": 0.60986, "high": 0.61851, "low": 0.60441, "close": 0.61711, "volume": 234487.9, "close_time": 1620496799999}, {"open_time": 1620496800000, "open": 0.61944, "high": 0.62367, "low": 0.61653, "close": 0.62358, "volume": 120573.1, "close_time": 1620500399999}, {"open_time": 1620500400000, "open": 0.62383, "high": 0.62504, "low": 0.61773, "close": 0.62078, "volume": 109604.1, "close_time": 1620503999999}, {"open_time": 1620504000000, "open": 0.6197, "high": 0.62023, "low": 0.61304, "close": 0.61952, "volume": 238518.1, "close_time": 1620507599999}, {"open_time": 1620507600000, "open": 0.61913, "high": 0.62068, "low": 0.61384, "close": 0.61666, "volume": 65298.6, "close_time": 1620511199999}, {"open_time": 1620511200000, "open": 0.61624, "high": 0.6228, "low": 0.61094, "close": 0.62056, "volume": 146340.6, "close_time": 1620514799999}, {"open_time": 1620514800000, "open": 0.61835, "high": 0.6205, "low": 0.61365, "close": 0.61468, "volume": 49560.8, "close_time": 1620518399999}, {"open_time": 1620518400000, "open": 0.61309, "high": 0.62406, "low": 0.61297, "close": 0.61474, "volume": 97135.6, "close_time": 1620521999999}, {"open_time": 1620522000000, "open": 0.61475, "high": 0.62276, "low": 0.61336, "close": 0.61664, "volume": 86050.5, "close_time": 1620525599999}, {"open_time": 1620525600000, "open": 0.61635, "high": 0.62223, "low": 0.61635, "close": 0.6214, "volume": 125017.0, "close_time": 1620529199999}, {"open_time": 1620529200000, "open": 0.62119, "high": 0.62697, "low": 0.59866, "close": 0.60163, "volume": 354199.0, "close_time": 1620532799999}, {"open_time": 1620532800000, "open": 0.60093, "high": 0.60584, "low": 0.57993, "close": 0.60229, "volume": 1241663.5, "close_time": 1620536399999}, {"open_time": 1620536400000, "open": 0.60188, "high": 0.60564, "low": 0.59714, "close": 0.60564, "volume": 354642.4, "close_time": 1620539999999}, {"open_time": 1620540000000, "open": 0.60435, "high": 0.61599, "low": 0.60435, "close": 0.60906, "volume": 279715.4, "close_time": 1620543599999}, {"open_time": 1620543600000, "open": 0.60729, "high": 0.60985, "low": 0.59541, "close": 0.59632, "volume": 301266.8, "close_time": 1620547199999}, {"open_time": 1620547200000, "open": 0.59731, "high": 0.60498, "low": 0.595, "close": 0.60469, "volume": 184511.3, "close_time": 1620550799999}, {"open_time": 1620550800000, "open": 0.60341, "high": 0.60635, "low": 0.59365, "close": 0.5998, "volume": 219562.8, "close_time": 1620554399999}, {"open_time": 1620554400000, "open": 0.5989, "high": 0.5989, "low": 0.59039, "close": 0.59732, "volume": 144133.8, "close_time": 1620557999999}, {"open_time": 1620558000000, "open": 0.59798, "high": 0.59929, "low": 0.5913, "close": 0.59196, "volume": 115572.7, "close_time": 1620561599999}, {"open_time": 1620561600000, "open": 0.59245, "high": 0.59279, "low": 0.57651, "close": 0.57754, "volume": 572257.9, "close_time": 1620565199999}, {"open_time": 1620565200000, "open": 0.57896, "high": 0.592, "low": 0.57882, "close": 0.5911, "volume": 207493.0, "close_time": 1620568799999}, {"open_time": 1620568800000, "open": 0.59015, "high": 0.60229, "low": 0.58883, "close": 0.59981, "volume": 465818.4, "close_time": 1620572399999}, {"open_time": 1620572400000, "open": 0.59987, "high": 0.61027, "low": 0.59967, "close": 0.60608, "volume": 311296.5, "close_time": 1620575999999}, {"open_time": 1620576000000, "open": 0.60528, "high": 0.61851, "low": 0.60457, "close": 0.61597, "volume": 209383.3, "close_time": 1620579599999}, {"open_time": 1620579600000, "open": 0.6164, "high": 0.63326, "low": 0.61313, "close": 0.6305, "volume": 947834.1, "close_time": 1620583199999}, {"open_time": 1620583200000, "open": 0.63096, "high": 0.63245, "low": 0.61655, "close": 0.61807, "volume": 592552.0, "close_time": 1620586799999}, {"open_time": 1620586800000, "open": 0.61885, "high": 0.6252, "low": 0.60767, "close": 0.61368, "volume": 510508.8, "close_time": 1620590399999}, {"open_time": 1620590400000, "open": 0.61261, "high": 0.62702, "low": 0.61261, "close": 0.6257, "volume": 269902.9, "close_time": 1620593999999}, {"open_time": 1620594000000, "open": 0.62444, "high": 0.63154, "low": 0.62068, "close": 0.6272, "volume": 206959.0, "close_time": 1620597599999}, {"open_time": 1620597600000, "open": 0.62813, "high": 0.63285, "low": 0.61583, "close": 0.6163, "volume": 326369.8, "close_time": 1620601199999}, {"open_time": 1620601200000, "open": 0.61643, "high": 0.62876, "low": 0.61643, "close": 0.62799, "volume": 135341.6, "close_time": 1620604799999}, {"open_time": 1620604800000, "open": 0.6278, "high": 0.65847, "low": 0.62604, "close": 0.65439, "volume": 850534.8, "close_time": 1620608399999}, {"open_time": 1620608400000, "open": 0.65476, "high": 0.66576, "low": 0.64545, "close": 0.66171, "volume": 2347282.4, "close_time": 1620611999999}, {"open_time": 1620612000000, "open": 0.66034, "high": 0.66232, "low": 0.65037, "close": 0.65809, "volume": 386969.9, "close_time": 1620615599999}, {"open_time": 1620615600000, "open": 0.65851, "high": 0.65949, "low": 0.65163, "close": 0.65607, "volume": 485225.6, "close_time": 1620619199999}, {"open_time": 1620619200000, "open": 0.6579, "high": 0.67652, "low": 0.65716, "close": 0.67085, "volume": 1086014.9, "close_time": 1620622799999}, {"open_time": 1620622800000, "open": 0.67006, "high": 0.67699, "low": 0.658, "close": 0.67535, "volume": 600038.1, "close_time": 1620626399999}, {"open_time": 1620626400000, "open": 0.67555, "high": 0.68638, "low": 0.67223, "close": 0.67968, "volume": 568169.0, "close_time": 1620629999999}, {"open_time": 1620630000000, "open": 0.67968, "high": 0.73278, "low": 0.67968, "close": 0.7197, "volume": 2546463.6, "close_time": 1620633599999}, {"open_time": 1620633600000, "open": 0.71926, "high": 0.71999, "low": 0.69832, "close": 0.71139, "volume": 810643.2, "close_time": 1620637199999}, {"open_time": 1620637200000, "open": 0.71114, "high": 0.75894, "low": 0.70972, "close": 0.75894, "volume": 1771920.1, "close_time": 1620640799999}, {"open_time": 1620640800000, "open": 0.75849, "high": 0.77977, "low": 0.72833, "close": 0.74563, "volume": 2154852.2, "close_time": 1620644399999}, {"open_time": 1620644400000, "open": 0.74598, "high": 0.7536, "low": 0.7133, "close": 0.74062, "volume": 2149884.7, "close_time": 1620647999999}, {"open_time": 1620648000000, "open": 0.73977, "high": 0.74914, "low": 0.71338, "close": 0.71585, "volume": 1397331.1, "close_time": 1620651599999}, {"open_time": 1620651600000, "open": 0.71579, "high": 0.7247, "low": 0.70305, "close": 0.72051, "volume": 1052872.9, "close_time": 1620655199999}, {"open_time": 1620655200000, "open": 0.71993, "high": 0.71993, "low": 0.7012, "close": 0.70416, "volume": 1030441.1, "close_time": 1620658799999}, {"open_time": 1620658800000, "open": 0.70287, "high": 0.74642, "low": 0.70179, "close": 0.74255, "volume": 1350107.8, "close_time": 1620662399999}, {"open_time": 1620662400000, "open": 0.7419, "high": 0.74766, "low": 0.71587, "close": 0.71962, "volume": 971757.0, "close_time": 1620665999999}, {"open_time": 1620666000000, "open": 0.71962, "high": 0.72442, "low": 0.70559, "close": 0.70952, "volume": 522285.8, "close_time": 1620669599999}, {"open_time": 1620669600000, "open": 0.70952, "high": 0.72134, "low": 0.70058, "close": 0.71283, "volume": 517845.2, "close_time": 1620673199999}, {"open_time": 1620673200000, "open": 0.71133, "high": 0.74088, "low": 0.67335, "close": 0.6828, "volume": 2125094.8, "close_time": 1620676799999}, {"open_time": 1620676800000, "open": 0.68059, "high": 0.68059, "low": 0.6136, "close": 0.66333, "volume": 1927435.3, "close_time": 1620680399999}, {"open_time": 1620680400000, "open": 0.66229, "high": 0.70262, "low": 0.65562, "close": 0.69187, "volume": 683127.3, "close_time": 1620683999999}, {"open_time": 1620684000000, "open": 0.69078, "high": 0.6974, "low": 0.671, "close": 0.68734, "volume": 974917.9, "close_time": 1620687599999}, {"open_time": 1620687600000, "open": 0.6872, "high": 0.68822, "low": 0.65529, "close": 0.65743, "volume": 995331.2, "close_time": 1620691199999}, {"open_time": 1620691200000, "open": 0.65742, "high": 0.67922, "low": 0.64173, "close": 0.64703, "volume": 962301.6, "close_time": 1620694799999}, {"open_time": 1620694800000, "open": 0.64585, "high": 0.66642, "low": 0.63741, "close": 0.65195, "volume": 911142.4, "close_time": 1620698399999}, {"open_time": 1620698400000, "open": 0.65, "high": 0.65203, "low": 0.6235, "close": 0.62691, "volume": 1164999.2, "close_time": 1620701999999}, {"open_time": 1620702000000, "open": 0.62716, "high": 0.63813, "low": 0.61991, "close": 0.6329, "volume": 1341489.9, "close_time": 1620705599999}, {"open_time": 1620705600000, "open": 0.63187, "high": 0.6459, "low": 0.62437, "close": 0.64299, "volume": 1293975.3, "close_time": 1620709199999}, {"open_time": 1620709200000, "open": 0.64305, "high": 0.64432, "low": 0.6258, "close": 0.63774, "volume": 938568.8, "close_time": 1620712799999}, {"open_time": 1620712800000, "open": 0.63593, "high": 0.65702, "low": 0.63459, "close": 0.65442, "volume": 613529.5, "close_time": 1620716399999}, {"open_time": 1620716400000, "open": 0.65338, "high": 0.65577, "low": 0.63955, "close": 0.64706, "volume": 445738.7, "close_time": 1620719999999}, {"open_time": 1620720000000, "open": 0.64697, "high": 0.65049, "low": 0.62874, "close": 0.63563, "volume": 513126.5, "close_time": 1620723599999}, {"open_time": 1620723600000, "open": 0.63466, "high": 0.64504, "low": 0.63466, "close": 0.63845, "volume": 491546.0, "close_time": 1620727199999}, {"open_time": 1620727200000, "open": 0.63903, "high": 0.65512, "low": 0.63903, "close": 0.65034, "volume": 351173.4, "close_time": 1620730799999}, {"open_time": 1620730800000, "open": 0.6504, "high": 0.65893, "low": 0.63935, "close": 0.64049, "volume": 286693.1, "close_time": 1620734399999}, {"open_time": 1620734400000, "open": 0.64108, "high": 0.6438, "low": 0.62891, "close": 0.64132, "volume": 640190.4, "close_time": 1620737999999}, {"open_time": 1620738000000, "open": 0.64239, "high": 0.66894, "low": 0.63678, "close": 0.66558, "volume": 894294.4, "close_time": 1620741599999}, {"open_time": 1620741600000, "open": 0.66725, "high": 0.66843, "low": 0.65538, "close": 0.65907, "volume": 885475.4, "close_time": 1620745199999}, {"open_time": 1620745200000, "open": 0.65974, "high": 0.68763, "low": 0.64939, "close": 0.68763, "volume": 748648.0, "close_time": 1620748799999}, {"open_time": 1620748800000, "open": 0.6869, "high": 0.71241, "low": 0.67146, "close": 0.71148, "volume": 1527624.0, "close_time": 1620752399999}, {"open_time": 1620752400000, "open": 0.71216, "high": 0.74221, "low": 0.7053, "close": 0.71239, "volume": 2674295.9, "close_time": 1620755999999}, {"open_time": 1620756000000, "open": 0.71083, "high": 0.72929, "low": 0.70448, "close": 0.7055, "volume": 1136296.4, "close_time": 1620759599999}, {"open_time": 1620759600000, "open": 0.70617, "high": 0.72183, "low": 0.7056, "close": 0.72081, "volume": 947750.7, "close_time": 1620763199999}, {"open_time": 1620763200000, "open": 0.72002, "high": 0.73445, "low": 0.71338, "close": 0.71762, "volume": 997663.8, "close_time": 1620766799999}, {"open_time": 1620766800000, "open": 0.71822, "high": 0.72174, "low": 0.69148, "close": 0.70023, "volume": 505950.0, "close_time": 1620770399999}, {"open_time": 1620770400000, "open": 0.70136, "high": 0.71254, "low": 0.69558, "close": 0.7112, "volume": 490780.2, "close_time": 1620773999999}, {"open_time": 1620774000000, "open": 0.7107, "high": 0.73471, "low": 0.7075, "close": 0.73471, "volume": 329144.0, "close_time": 1620777599999}, {"open_time": 1620777600000, "open": 0.73482, "high": 0.73887, "low": 0.71438, "close": 0.71897, "volume": 1161184.7, "close_time": 1620781199999}, {"open_time": 1620781200000, "open": 0.71917, "high": 0.72445, "low": 0.70978, "close": 0.71003, "volume": 290763.6, "close_time": 1620784799999}, {"open_time": 1620784800000, "open": 0.71102, "high": 0.7124, "low": 0.70452, "close": 0.70541, "volume": 389689.8, "close_time": 1620788399999}, {"open_time": 1620788400000, "open": 0.705, "high": 0.70992, "low": 0.70121, "close": 0.706, "volume": 169685.3, "close_time": 1620791999999}, {"open_time": 1620792000000, "open": 0.70553, "high": 0.70861, "low": 0.69658, "close": 0.69839, "volume": 79342.2, "close_time": 1620795599999}, {"open_time": 1620795600000, "open": 0.70042, "high": 0.70842, "low": 0.69847, "close": 0.70368, "volume": 56723.3, "close_time": 1620799199999}, {"open_time": 1620799200000, "open": 0.70267, "high": 0.70267, "low": 0.68463, "close": 0.6892, "volume": 366759.8, "close_time": 1620802799999}, {"open_time": 1620802800000, "open": 0.68942, "high": 0.69553, "low": 0.68564, "close": 0.68916, "volume": 130186.8, "close_time": 1620806399999}, {"open_time": 1620806400000, "open": 0.68847, "high": 0.69459, "low": 0.67849, "close": 0.69148, "volume": 305881.3, "close_time": 1620809999999}, {"open_time": 1620810000000, "open": 0.6916, "high": 0.69659, "low": 0.67852, "close": 0.69131, "volume": 268400.6, "close_time": 1620813599999}, {"open_time": 1620813600000, "open": 0.69017, "high": 0.69017, "low": 0.67068, "close": 0.67088, "volume": 153806.5, "close_time": 1620817199999}, {"open_time": 1620817200000, "open": 0.67292, "high": 0.68466, "low": 0.67278, "close": 0.68292, "volume": 104913.4, "close_time": 1620820799999}, {"open_time": 1620820800000, "open": 0.68304, "high": 0.68596, "low": 0.67742, "close": 0.6795, "volume": 203242.5, "close_time": 1620824399999}, {"open_time": 1620824400000, "open": 0.67801, "high": 0.68176, "low": 0.66049, "close": 0.67941, "volume": 326440.1, "close_time": 1620827999999}, {"open_time": 1620828000000, "open": 0.67735, "high": 0.68237, "low": 0.67088, "close": 0.67236, "volume": 176545.8, "close_time": 1620831599999}, {"open_time": 1620831600000, "open": 0.67201, "high": 0.67314, "low": 0.64703, "close": 0.65642, "volume": 632720.4, "close_time": 1620835199999}, {"open_time": 1620835200000, "open": 0.65577, "high": 0.65746, "low": 0.63455, "close": 0.65415, "volume": 592848.7, "close_time": 1620838799999}, {"open_time": 1620838800000, "open": 0.65372, "high": 0.66143, "low": 0.6464, "close": 0.65669, "volume": 483455.6, "close_time": 1620842399999}, {"open_time": 1620842400000, "open": 0.65611, "high": 0.66183, "low": 0.63256, "close": 0.64389, "volume": 556656.6, "close_time": 1620845999999}, {"open_time": 1620846000000, "open": 0.64324, "high": 0.65527, "low": 0.63383, "close": 0.655, "volume": 245986.4, "close_time": 1620849599999}, {"open_time": 1620849600000, "open": 0.65289, "high": 0.67374, "low": 0.6495, "close": 0.66904, "volume": 519591.4, "close_time": 1620853199999}, {"open_time": 1620853200000, "open": 0.66724, "high": 0.67567, "low": 0.66439, "close": 0.66951, "volume": 180099.7, "close_time": 1620856799999}, {"open_time": 1620856800000, "open": 0.66905, "high": 0.67411, "low": 0.61717, "close": 0.65135, "volume": 1146780.4, "close_time": 1620860399999}, {"open_time": 1620860400000, "open": 0.64845, "high": 0.65146, "low": 0.58241, "close": 0.58916, "volume": 963620.5, "close_time": 1620863999999}, {"open_time": 1620864000000, "open": 0.59105, "high": 0.6131, "low": 0.54497, "close": 0.60327, "volume": 3083573.0, "close_time": 1620867599999}, {"open_time": 1620867600000, "open": 0.60494, "high": 0.62584, "low": 0.60252, "close": 0.62564, "volume": 1072047.1, "close_time": 1620871199999}, {"open_time": 1620871200000, "open": 0.62521, "high": 0.62723, "low": 0.61428, "close": 0.61897, "volume": 811062.2, "close_time": 1620874799999}, {"open_time": 1620874800000, "open": 0.62018, "high": 0.62018, "low": 0.60095, "close": 0.60838, "volume": 1067437.0, "close_time": 1620878399999}, {"open_time": 1620878400000, "open": 0.60984, "high": 0.63348, "low": 0.60561, "close": 0.63266, "volume": 613382.5, "close_time": 1620881999999}, {"open_time": 1620882000000, "open": 0.63168, "high": 0.6357, "low": 0.62257, "close": 0.62609, "volume": 421507.0, "close_time": 1620885599999}, {"open_time": 1620885600000, "open": 0.62549, "high": 0.6374, "low": 0.62323, "close": 0.62999, "volume": 219814.9, "close_time": 1620889199999}, {"open_time": 1620889200000, "open": 0.63189, "high": 0.63674, "low": 0.61883, "close": 0.62099, "volume": 216450.3, "close_time": 1620892799999}, {"open_time": 1620892800000, "open": 0.62174, "high": 0.62472, "low": 0.59703, "close": 0.60186, "volume": 476206.5, "close_time": 1620896399999}, {"open_time": 1620896400000, "open": 0.605, "high": 0.60959, "low": 0.56649, "close": 0.57489, "volume": 920056.4, "close_time": 1620899999999}, {"open_time": 1620900000000, "open": 0.57661, "high": 0.59437, "low": 0.56905, "close": 0.57456, "volume": 433272.4, "close_time": 1620903599999}, {"open_time": 1620903600000, "open": 0.57497, "high": 0.59249, "low": 0.56232, "close": 0.59099, "volume": 455725.6, "close_time": 1620907199999}, {"open_time": 1620907200000, "open": 0.59241, "high": 0.60569, "low": 0.58627, "close": 0.60376, "volume": 403228.7, "close_time": 1620910799999}, {"open_time": 1620910800000, "open": 0.60422, "high": 0.615, "low": 0.59748, "close": 0.61302, "volume": 236922.8, "close_time": 1620914399999}, {"open_time": 1620914400000, "open": 0.61259, "high": 0.61746, "low": 0.60521, "close": 0.60543, "volume": 470534.0, "close_time": 1620917999999}, {"open_time": 1620918000000, "open": 0.60674, "high": 0.60835, "low": 0.59171, "close": 0.59689, "volume": 874347.9, "close_time": 1620921599999}, {"open_time": 1620921600000, "open": 0.59689, "high": 0.61558, "low": 0.58236, "close": 0.58808, "volume": 1086487.3, "close_time": 1620925199999}, {"open_time": 1620925200000, "open": 0.58554, "high": 0.60421, "low": 0.56341, "close": 0.60118, "volume": 1658108.3, "close_time": 1620928799999}, {"open_time": 1620928800000, "open": 0.60135, "high": 0.64101, "low": 0.59867, "close": 0.63403, "volume": 968821.5, "close_time": 1620932399999}, {"open_time": 1620932400000, "open": 0.63416, "high": 0.6447, "low": 0.62402, "close": 0.62673, "volume": 1300007.1, "close_time": 1620935999999}, {"open_time": 1620936000000, "open": 0.62577, "high": 0.64568, "low": 0.61891, "close": 0.63353, "volume": 511574.8, "close_time": 1620939599999}, {"open_time": 1620939600000, "open": 0.63232, "high": 0.645, "low": 0.62961, "close": 0.62961, "volume": 184862.6, "close_time": 1620943199999}, {"open_time": 1620943200000, "open": 0.63085, "high": 0.6605, "low": 0.6293, "close": 0.63, "volume": 677449.8, "close_time": 1620946799999}, {"open_time": 1620946800000, "open": 0.62804, "high": 0.65298, "low": 0.61609, "close": 0.65298, "volume": 720652.4, "close_time": 1620950399999}, {"open_time": 1620950400000, "open": 0.65267, "high": 0.65922, "low": 0.64659, "close": 0.65674, "volume": 589633.0, "close_time": 1620953999999}, {"open_time": 1620954000000, "open": 0.65805, "high": 0.67999, "low": 0.64642, "close": 0.67618, "volume": 889035.5, "close_time": 1620957599999}, {"open_time": 1620957600000, "open": 0.67633, "high": 0.69749, "low": 0.66526, "close": 0.67939, "volume": 1708223.5, "close_time": 1620961199999}, {"open_time": 1620961200000, "open": 0.68031, "high": 0.69771, "low": 0.67349, "close": 0.67714, "volume": 977836.9, "close_time": 1620964799999}, {"open_time": 1620964800000, "open": 0.67751, "high": 0.681, "low": 0.65971, "close": 0.66971, "volume": 653328.7, "close_time": 1620968399999}, {"open_time": 1620968400000, "open": 0.67016, "high": 0.68739, "low": 0.66769, "close": 0.68375, "volume": 282041.2, "close_time": 1620971999999}, {"open_time": 1620972000000, "open": 0.68431, "high": 0.68431, "low": 0.66094, "close": 0.66885, "volume": 292585.4, "close_time": 1620975599999}, {"open_time": 1620975600000, "open": 0.66952, "high": 0.69609, "low": 0.66952, "close": 0.68716, "volume": 425834.1, "close_time": 1620979199999}, {"open_time": 1620979200000, "open": 0.68708, "high": 0.70757, "low": 0.68182, "close": 0.70106, "volume": 947373.5, "close_time": 1620982799999}, {"open_time": 1620982800000, "open": 0.69814, "high": 0.70326, "low": 0.68279, "close": 0.68694, "volume": 717215.1, "close_time": 1620986399999}, {"open_time": 1620986400000, "open": 0.68738, "high": 0.69211, "low": 0.67563, "close": 0.67804, "volume": 273415.2, "close_time": 1620989999999}, {"open_time": 1620990000000, "open": 0.67856, "high": 0.68416, "low": 0.67356, "close": 0.67356, "volume": 231630.9, "close_time": 1620993599999}, {"open_time": 1620993600000, "open": 0.67719, "high": 0.67719, "low": 0.66289, "close": 0.66983, "volume": 318678.2, "close_time": 1620997199999}, {"open_time": 1620997200000, "open": 0.67073, "high": 0.67983, "low": 0.66058, "close": 0.67684, "volume": 196231.4, "close_time": 1621000799999}, {"open_time": 1621000800000, "open": 0.67703, "high": 0.67703, "low": 0.66487, "close": 0.67393, "volume": 321692.2, "close_time": 1621004399999}, {"open_time": 1621004400000, "open": 0.67608, "high": 0.685, "low": 0.67608, "close": 0.67821, "volume": 115400.1, "close_time": 1621007999999}, {"open_time": 1621008000000, "open": 0.67745, "high": 0.68888, "low": 0.67037, "close": 0.6759, "volume": 258715.0, "close_time": 1621011599999}, {"open_time": 1621011600000, "open": 0.67684, "high": 0.67956, "low": 0.66575, "close": 0.66823, "volume": 154444.8, "close_time": 1621015199999}, {"open_time": 1621015200000, "open": 0.6698, "high": 0.67203, "low": 0.6619, "close": 0.6626, "volume": 200770.9, "close_time": 1621018799999}, {"open_time": 1621018800000, "open": 0.66346, "high": 0.66468, "low": 0.6545, "close": 0.65532, "volume": 164214.5, "close_time": 1621022399999}, {"open_time": 1621022400000, "open": 0.65553, "high": 0.6653, "low": 0.6398, "close": 0.6398, "volume": 830012.7, "close_time": 1621025999999}, {"open_time": 1621026000000, "open": 0.63999, "high": 0.65704, "low": 0.63333, "close": 0.65704, "volume": 497469.8, "close_time": 1621029599999}, {"open_time": 1621029600000, "open": 0.65635, "high": 0.67226, "low": 0.65635, "close": 0.66751, "volume": 278162.1, "close_time": 1621033199999}, {"open_time": 1621033200000, "open": 0.66699, "high": 0.675, "low": 0.66462, "close": 0.66678, "volume": 164701.9, "close_time": 1621036799999}, {"open_time": 1621036800000, "open": 0.66875, "high": 0.67333, "low": 0.655, "close": 0.6561, "volume": 276583.5, "close_time": 1621040399999}, {"open_time": 1621040400000, "open": 0.65742, "high": 0.67637, "low": 0.65742, "close": 0.66918, "volume": 325423.0, "close_time": 1621043999999}, {"open_time": 1621044000000, "open": 0.67002, "high": 0.68669, "low": 0.66767, "close": 0.68187, "volume": 287867.0, "close_time": 1621047599999}, {"open_time": 1621047600000, "open": 0.68, "high": 0.7066, "low": 0.67793, "close": 0.70422, "volume": 404820.2, "close_time": 1621051199999}, {"open_time": 1621051200000, "open": 0.70537, "high": 0.71128, "low": 0.67741, "close": 0.67938, "volume": 722498.6, "close_time": 1621054799999}, {"open_time": 1621054800000, "open": 0.68358, "high": 0.68958, "low": 0.67327, "close": 0.68403, "volume": 290995.8, "close_time": 1621058399999}, {"open_time": 1621058400000, "open": 0.68403, "high": 0.68765, "low": 0.66436, "close": 0.67, "volume": 266971.8, "close_time": 1621061999999}, {"open_time": 1621062000000, "open": 0.66901, "high": 0.67141, "low": 0.65523, "close": 0.65523, "volume": 217157.8, "close_time": 1621065599999}, {"open_time": 1621065600000, "open": 0.655, "high": 0.66779, "low": 0.65311, "close": 0.66437, "volume": 205129.7, "close_time": 1621069199999}, {"open_time": 1621069200000, "open": 0.66829, "high": 0.67805, "low": 0.65934, "close": 0.67742, "volume": 82356.8, "close_time": 1621072799999}, {"open_time": 1621072800000, "open": 0.67805, "high": 0.67807, "low": 0.64988, "close": 0.66553, "volume": 198565.5, "close_time": 1621076399999}, {"open_time": 1621076400000, "open": 0.66553, "high": 0.67532, "low": 0.66459, "close": 0.67514, "volume": 138033.9, "close_time": 1621079999999}, {"open_time": 1621080000000, "open": 0.67516, "high": 0.69827, "low": 0.67255, "close": 0.69158, "volume": 774624.8, "close_time": 1621083599999}, {"open_time": 1621083600000, "open": 0.69172, "high": 0.70683, "low": 0.68001, "close": 0.69831, "volume": 737121.0, "close_time": 1621087199999}, {"open_time": 1621087200000, "open": 0.69835, "high": 0.7433, "low": 0.69622, "close": 0.72053, "volume": 2561935.0, "close_time": 1621090799999}, {"open_time": 1621090800000, "open": 0.72054, "high": 0.73381, "low": 0.7056, "close": 0.71711, "volume": 1230573.2, "close_time": 1621094399999}, {"open_time": 1621094400000, "open": 0.71688, "high": 0.71688, "low": 0.67424, "close": 0.69227, "volume": 1544561.8, "close_time": 1621097999999}, {"open_time": 1621098000000, "open": 0.694, "high": 0.70949, "low": 0.67472, "close": 0.70369, "volume": 1037465.2, "close_time": 1621101599999}, {"open_time": 1621101600000, "open": 0.70344, "high": 0.7128, "low": 0.68868, "close": 0.68955, "volume": 703307.6, "close_time": 1621105199999}, {"open_time": 1621105200000, "open": 0.6898, "high": 0.69318, "low": 0.65863, "close": 0.68423, "volume": 671805.7, "close_time": 1621108799999}, {"open_time": 1621108800000, "open": 0.685, "high": 0.69497, "low": 0.67896, "close": 0.68266, "volume": 337407.3, "close_time": 1621112399999}, {"open_time": 1621112400000, "open": 0.685, "high": 0.70406, "low": 0.67753, "close": 0.69987, "volume": 690313.5, "close_time": 1621115999999}, {"open_time": 1621116000000, "open": 0.70074, "high": 0.72102, "low": 0.69171, "close": 0.69882, "volume": 994676.9, "close_time": 1621119599999}, {"open_time": 1621119600000, "open": 0.69831, "high": 0.69831, "low": 0.67107, "close": 0.68025, "volume": 880414.9, "close_time": 1621123199999}, {"open_time": 1621123200000, "open": 0.68026, "high": 0.69587, "low": 0.67358, "close": 0.6832, "volume": 1155229.7, "close_time": 1621126799999}, {"open_time": 1621126800000, "open": 0.68692, "high": 0.70068, "low": 0.68536, "close": 0.69448, "volume": 207978.6, "close_time": 1621130399999}, {"open_time": 1621130400000, "open": 0.69322, "high": 0.70402, "low": 0.6871, "close": 0.70337, "volume": 224455.6, "close_time": 1621133999999}, {"open_time": 1621134000000, "open": 0.70402, "high": 0.71976, "low": 0.69764, "close": 0.71917, "volume": 398379.5, "close_time": 1621137599999}, {"open_time": 1621137600000, "open": 0.71944, "high": 0.75244, "low": 0.71562, "close": 0.73266, "volume": 1492837.5, "close_time": 1621141199999}, {"open_time": 1621141200000, "open": 0.73326, "high": 0.76135, "low": 0.73195, "close": 0.74618, "volume": 792151.7, "close_time": 1621144799999}, {"open_time": 1621144800000, "open": 0.74761, "high": 0.76737, "low": 0.74663, "close": 0.75052, "volume": 638697.7, "close_time": 1621148399999}, {"open_time": 1621148400000, "open": 0.75034, "high": 0.78191, "low": 0.74356, "close": 0.78008, "volume": 863828.2, "close_time": 1621151999999}, {"open_time": 1621152000000, "open": 0.7808, "high": 0.79223, "low": 0.76148, "close": 0.7651, "volume": 839780.2, "close_time": 1621155599999}, {"open_time": 1621155600000, "open": 0.76413, "high": 0.79822, "low": 0.76413, "close": 0.78955, "volume": 1093156.9, "close_time": 1621159199999}, {"open_time": 1621159200000, "open": 0.78876, "high": 0.78901, "low": 0.76819, "close": 0.77194, "volume": 388470.9, "close_time": 1621162799999}, {"open_time": 1621162800000, "open": 0.77318, "high": 0.7793, "low": 0.75624, "close": 0.75902, "volume": 380305.6, "close_time": 1621166399999}, {"open_time": 1621166400000, "open": 0.75902, "high": 0.76511, "low": 0.74449, "close": 0.74747, "volume": 391908.7, "close_time": 1621169999999}, {"open_time": 1621170000000, "open": 0.74921, "high": 0.77916, "low": 0.74921, "close": 0.76962, "volume": 330048.9, "close_time": 1621173599999}, {"open_time": 1621173600000, "open": 0.767, "high": 0.76989, "low": 0.74591, "close": 0.75108, "volume": 320643.6, "close_time": 1621177199999}, {"open_time": 1621177200000, "open": 0.75108, "high": 0.75333, "low": 0.73422, "close": 0.73693, "volume": 471319.3, "close_time": 1621180799999}, {"open_time": 1621180800000, "open": 0.73471, "high": 0.737, "low": 0.71337, "close": 0.72238, "volume": 1197913.7, "close_time": 1621184399999}, {"open_time": 1621184400000, "open": 0.72225, "high": 0.73268, "low": 0.69864, "close": 0.72501, "volume": 938792.1, "close_time": 1621187999999}, {"open_time": 1621188000000, "open": 0.725, "high": 0.72929, "low": 0.68833, "close": 0.68833, "volume": 837711.7, "close_time": 1621191599999}, {"open_time": 1621191600000, "open": 0.68815, "high": 0.70823, "low": 0.66393, "close": 0.6848, "volume": 590000.2, "close_time": 1621195199999}, {"open_time": 1621195200000, "open": 0.68541, "high": 0.69466, "low": 0.66258, "close": 0.66668, "volume": 525011.1, "close_time": 1621198799999}, {"open_time": 1621198800000, "open": 0.6664, "high": 0.7055, "low": 0.66254, "close": 0.69482, "volume": 317797.9, "close_time": 1621202399999}, {"open_time": 1621202400000, "open": 0.69542, "high": 0.71688, "low": 0.69299, "close": 0.70277, "volume": 618867.3, "close_time": 1621205999999}, {"open_time": 1621206000000, "open": 0.70277, "high": 0.7184, "low": 0.69272, "close": 0.71114, "volume": 815828.5, "close_time": 1621209599999}, {"open_time": 1621209600000, "open": 0.71083, "high": 0.71256, "low": 0.67608, "close": 0.6777, "volume": 490738.0, "close_time": 1621213199999}, {"open_time": 1621213200000, "open": 0.67839, "high": 0.68062, "low": 0.66229, "close": 0.66639, "volume": 537576.8, "close_time": 1621216799999}, {"open_time": 1621216800000, "open": 0.67, "high": 0.67932, "low": 0.65723, "close": 0.65832, "volume": 234671.3, "close_time": 1621220399999}, {"open_time": 1621220400000, "open": 0.65711, "high": 0.66511, "low": 0.62458, "close": 0.63299, "volume": 841225.9, "close_time": 1621223999999}, {"open_time": 1621224000000, "open": 0.63519, "high": 0.65972, "low": 0.61968, "close": 0.65972, "volume": 864498.7, "close_time": 1621227599999}, {"open_time": 1621227600000, "open": 0.65838, "high": 0.66511, "low": 0.6371, "close": 0.66511, "volume": 367605.9, "close_time": 1621231199999}, {"open_time": 1621231200000, "open": 0.66594, "high": 0.6789, "low": 0.66087, "close": 0.66941, "volume": 427241.4, "close_time": 1621234799999}, {"open_time": 1621234800000, "open": 0.67159, "high": 0.69485, "low": 0.66981, "close": 0.69173, "volume": 244503.7, "close_time": 1621238399999}, {"open_time": 1621238400000, "open": 0.69052, "high": 0.69722, "low": 0.67921, "close": 0.69288, "volume": 264820.1, "close_time": 1621241999999}, {"open_time": 1621242000000, "open": 0.69347, "high": 0.70372, "low": 0.67957, "close": 0.70287, "volume": 167203.3, "close_time": 1621245599999}, {"open_time": 1621245600000, "open": 0.70388, "high": 0.70938, "low": 0.6852, "close": 0.68919, "volume": 317651.7, "close_time": 1621249199999}, {"open_time": 1621249200000, "open": 0.68919, "high": 0.70666, "low": 0.68285, "close": 0.70596, "volume": 220155.5, "close_time": 1621252799999}, {"open_time": 1621252800000, "open": 0.70561, "high": 0.71015, "low": 0.68907, "close": 0.69686, "volume": 210720.0, "close_time": 1621256399999}, {"open_time": 1621256400000, "open": 0.69613, "high": 0.70021, "low": 0.67709, "close": 0.68588, "volume": 165641.2, "close_time": 1621259999999}, {"open_time": 1621260000000, "open": 0.68852, "high": 0.68945, "low": 0.66114, "close": 0.6751, "volume": 255263.0, "close_time": 1621263599999}, {"open_time": 1621263600000, "open": 0.67793, "high": 0.67995, "low": 0.64644, "close": 0.65045, "volume": 266963.4, "close_time": 1621267199999}, {"open_time": 1621267200000, "open": 0.6492, "high": 0.66951, "low": 0.64541, "close": 0.65266, "volume": 380378.2, "close_time": 1621270799999}, {"open_time": 1621270800000, "open": 0.65332, "high": 0.65825, "low": 0.63513, "close": 0.65094, "volume": 450153.8, "close_time": 1621274399999}, {"open_time": 1621274400000, "open": 0.64726, "high": 0.66674, "low": 0.64184, "close": 0.66354, "volume": 234646.7, "close_time": 1621277999999}, {"open_time": 1621278000000, "open": 0.66559, "high": 0.67687, "low": 0.6652, "close": 0.67358, "volume": 174739.6, "close_time": 1621281599999}, {"open_time": 1621281600000, "open": 0.67372, "high": 0.6843, "low": 0.66408, "close": 0.67626, "volume": 419400.1, "close_time": 1621285199999}, {"open_time": 1621285200000, "open": 0.67539, "high": 0.67539, "low": 0.64745, "close": 0.6502, "volume": 180470.7, "close_time": 1621288799999}, {"open_time": 1621288800000, "open": 0.65061, "high": 0.66233, "low": 0.6271, "close": 0.63509, "volume": 498481.0, "close_time": 1621292399999}, {"open_time": 1621292400000, "open": 0.63417, "high": 0.65235, "low": 0.63119, "close": 0.64317, "volume": 266686.1, "close_time": 1621295999999}, {"open_time": 1621296000000, "open": 0.64659, "high": 0.655, "low": 0.63255, "close": 0.64729, "volume": 191842.6, "close_time": 1621299599999}, {"open_time": 1621299600000, "open": 0.65011, "high": 0.65781, "low": 0.64926, "close": 0.65459, "volume": 111248.5, "close_time": 1621303199999}, {"open_time": 1621303200000, "open": 0.6541, "high": 0.65716, "low": 0.64335, "close": 0.65716, "volume": 75427.8, "close_time": 1621306799999}, {"open_time": 1621306800000, "open": 0.65716, "high": 0.65766, "low": 0.65135, "close": 0.65459, "volume": 142892.6, "close_time": 1621310399999}, {"open_time": 1621310400000, "open": 0.65413, "high": 0.67001, "low": 0.65413, "close": 0.6692, "volume": 136665.2, "close_time": 1621313999999}, {"open_time": 1621314000000, "open": 0.66703, "high": 0.68063, "low": 0.66504, "close": 0.66755, "volume": 256770.9, "close_time": 1621317599999}, {"open_time": 1621317600000, "open": 0.66865, "high": 0.67652, "low": 0.66181, "close": 0.66181, "volume": 118820.7, "close_time": 1621321199999}, {"open_time": 1621321200000, "open": 0.66212, "high": 0.66271, "low": 0.65475, "close": 0.65848, "volume": 53636.7, "close_time": 1621324799999}, {"open_time": 1621324800000, "open": 0.65978, "high": 0.68267, "low": 0.6569, "close": 0.67693, "volume": 686966.7, "close_time": 1621328399999}, {"open_time": 1621328400000, "open": 0.67815, "high": 0.685, "low": 0.66751, "close": 0.67216, "volume": 111852.4, "close_time": 1621331999999}, {"open_time": 1621332000000, "open": 0.67074, "high": 0.69603, "low": 0.66627, "close": 0.69269, "volume": 474062.7, "close_time": 1621335599999}, {"open_time": 1621335600000, "open": 0.69245, "high": 0.7, "low": 0.68338, "close": 0.69076, "volume": 244335.0, "close_time": 1621339199999}, {"open_time": 1621339200000, "open": 0.69221, "high": 0.69532, "low": 0.65573, "close": 0.6613, "volume": 279194.2, "close_time": 1621342799999}, {"open_time": 1621342800000, "open": 0.66208, "high": 0.66679, "low": 0.64984, "close": 0.6535, "volume": 375460.9, "close_time": 1621346399999}, {"open_time": 1621346400000, "open": 0.65394, "high": 0.65582, "low": 0.64219, "close": 0.65272, "volume": 278499.6, "close_time": 1621349999999}, {"open_time": 1621350000000, "open": 0.64976, "high": 0.66201, "low": 0.63865, "close": 0.64385, "volume": 614210.7, "close_time": 1621353599999}, {"open_time": 1621353600000, "open": 0.64202, "high": 0.65743, "low": 0.63695, "close": 0.65541, "volume": 302987.1, "close_time": 1621357199999}, {"open_time": 1621357200000, "open": 0.65562, "high": 0.66218, "low": 0.65394, "close": 0.65568, "volume": 166029.7, "close_time": 1621360799999}, {"open_time": 1621360800000, "open": 0.65568, "high": 0.65568, "low": 0.63575, "close": 0.64159, "volume": 484180.3, "close_time": 1621364399999}, {"open_time": 1621364400000, "open": 0.64211, "high": 0.65171, "low": 0.63595, "close": 0.64836, "volume": 243717.4, "close_time": 1621367999999}, {"open_time": 1621368000000, "open": 0.64784, "high": 0.655, "low": 0.64075, "close": 0.64904, "volume": 158950.3, "close_time": 1621371599999}, {"open_time": 1621371600000, "open": 0.64924, "high": 0.65348, "low": 0.6435, "close": 0.6504, "volume": 144490.4, "close_time": 1621375199999}, {"open_time": 1621375200000, "open": 0.64952, "high": 0.655, "low": 0.64259, "close": 0.64592, "volume": 76880.1, "close_time": 1621378799999}, {"open_time": 1621378800000, "open": 0.645, "high": 0.65141, "low": 0.63721, "close": 0.64513, "volume": 207971.8, "close_time": 1621382399999}, {"open_time": 1621382400000, "open": 0.64773, "high": 0.65558, "low": 0.64171, "close": 0.64295, "volume": 252761.6, "close_time": 1621385999999}, {"open_time": 1621386000000, "open": 0.64259, "high": 0.64373, "low": 0.60682, "close": 0.61778, "volume": 756592.7, "close_time": 1621389599999}, {"open_time": 1621389600000, "open": 0.615, "high": 0.62355, "low": 0.6001, "close": 0.6001, "volume": 313357.1, "close_time": 1621393199999}, {"open_time": 1621393200000, "open": 0.60228, "high": 0.60777, "low": 0.59436, "close": 0.59554, "volume": 538459.9, "close_time": 1621396799999}, {"open_time": 1621396800000, "open": 0.59615, "high": 0.5997, "low": 0.55236, "close": 0.5663, "volume": 664907.3, "close_time": 1621400399999}, {"open_time": 1621400400000, "open": 0.56644, "high": 0.57934, "low": 0.5645, "close": 0.56999, "volume": 348559.9, "close_time": 1621403999999}, {"open_time": 1621404000000, "open": 0.57098, "high": 0.57792, "low": 0.56584, "close": 0.57001, "volume": 186505.7, "close_time": 1621407599999}, {"open_time": 1621407600000, "open": 0.56957, "high": 0.58612, "low": 0.55381, "close": 0.58185, "volume": 428921.9, "close_time": 1621411199999}, {"open_time": 1621411200000, "open": 0.58366, "high": 0.58594, "low": 0.56931, "close": 0.57972, "volume": 128338.9, "close_time": 1621414799999}, {"open_time": 1621414800000, "open": 0.58176, "high": 0.58529, "low": 0.56705, "close": 0.5733, "volume": 231303.1, "close_time": 1621418399999}, {"open_time": 1621418400000, "open": 0.57331, "high": 0.57603, "low": 0.55357, "close": 0.55913, "volume": 198493.5, "close_time": 1621421999999}, {"open_time": 1621422000000, "open": 0.55999, "high": 0.56055, "low": 0.47938, "close": 0.51557, "volume": 1379947.6, "close_time": 1621425599999}, {"open_time": 1621425600000, "open": 0.51557, "high": 0.52358, "low": 0.25, "close": 0.36121, "volume": 1544179.5, "close_time": 1621429199999}, {"open_time": 1621429200000, "open": 0.36304, "high": 0.47667, "low": 0.29, "close": 0.44803, "volume": 4422748.1, "close_time": 1621432799999}, {"open_time": 1621432800000, "open": 0.44392, "high": 0.46584, "low": 0.38255, "close": 0.45178, "volume": 2121169.4, "close_time": 1621436399999}, {"open_time": 1621436400000, "open": 0.45239, "high": 0.48445, "low": 0.44, "close": 0.47408, "volume": 771445.9, "close_time": 1621439999999}, {"open_time": 1621440000000, "open": 0.47564, "high": 0.51431, "low": 0.44776, "close": 0.51335, "volume": 2231139.2, "close_time": 1621443599999}, {"open_time": 1621443600000, "open": 0.5134, "high": 0.52123, "low": 0.48416, "close": 0.49215, "volume": 1174429.4, "close_time": 1621447199999}, {"open_time": 1621447200000, "open": 0.49145, "high": 0.49804, "low": 0.45716, "close": 0.4699, "volume": 1477722.0, "close_time": 1621450799999}, {"open_time": 1621450800000, "open": 0.46698, "high": 0.49458, "low": 0.46535, "close": 0.48468, "volume": 1243424.7, "close_time": 1621454399999}, {"open_time": 1621454400000, "open": 0.48568, "high": 0.49603, "low": 0.4653, "close": 0.47001, "volume": 1351692.9, "close_time": 1621457999999}, {"open_time": 1621458000000, "open": 0.47017, "high": 0.48341, "low": 0.44884, "close": 0.48107, "volume": 1156491.4, "close_time": 1621461599999}, {"open_time": 1621461600000, "open": 0.47876, "high": 0.48899, "low": 0.47212, "close": 0.48174, "volume": 1070267.4, "close_time": 1621465199999}, {"open_time": 1621465200000, "open": 0.48206, "high": 0.48648, "low": 0.44093, "close": 0.4429, "volume": 1640122.5, "close_time": 1621468799999}, {"open_time": 1621468800000, "open": 0.44283, "high": 0.45926, "low": 0.39681, "close": 0.41255, "volume": 3124792.3, "close_time": 1621472399999}, {"open_time": 1621472400000, "open": 0.40915, "high": 0.43182, "low": 0.40768, "close": 0.42753, "volume": 2934820.7, "close_time": 1621475999999}, {"open_time": 1621476000000, "open": 0.42659, "high": 0.44844, "low": 0.42633, "close": 0.44667, "volume": 1768507.5, "close_time": 1621479599999}, {"open_time": 1621479600000, "open": 0.44362, "high": 0.45802, "low": 0.44215, "close": 0.45681, "volume": 2114823.8, "close_time": 1621483199999}, {"open_time": 1621483200000, "open": 0.45653, "high": 0.46943, "low": 0.45473, "close": 0.46835, "volume": 1057439.0, "close_time": 1621486799999}, {"open_time": 1621486800000, "open": 0.46772, "high": 0.47915, "low": 0.46693, "close": 0.47716, "volume": 883916.3, "close_time": 1621490399999}, {"open_time": 1621490400000, "open": 0.4769, "high": 0.4866, "low": 0.46764, "close": 0.47951, "volume": 673393.8, "close_time": 1621493999999}, {"open_time": 1621494000000, "open": 0.48077, "high": 0.50236, "low": 0.48077, "close": 0.49135, "volume": 771575.7, "close_time": 1621497599999}, {"open_time": 1621497600000, "open": 0.4912, "high": 0.4982, "low": 0.47665, "close": 0.48589, "volume": 572397.7, "close_time": 1621501199999}, {"open_time": 1621501200000, "open": 0.48591, "high": 0.48861, "low": 0.47184, "close": 0.48273, "volume": 846510.4, "close_time": 1621504799999}, {"open_time": 1621504800000, "open": 0.48325, "high": 0.49269, "low": 0.47713, "close": 0.49172, "volume": 450083.9, "close_time": 1621508399999}, {"open_time": 1621508400000, "open": 0.49166, "high": 0.49548, "low": 0.48027, "close": 0.4943, "volume": 361222.6, "close_time": 1621511999999}, {"open_time": 1621512000000, "open": 0.49263, "high": 0.5282, "low": 0.48739, "close": 0.52611, "volume": 889795.9, "close_time": 1621515599999}, {"open_time": 1621515600000, "open": 0.52507, "high": 0.53369, "low": 0.50502, "close": 0.51719, "volume": 728489.7, "close_time": 1621519199999}, {"open_time": 1621519200000, "open": 0.51782, "high": 0.52517, "low": 0.50747, "close": 0.5129, "volume": 653870.6, "close_time": 1621522799999}, {"open_time": 1621522800000, "open": 0.51538, "high": 0.52304, "low": 0.5019, "close": 0.516, "volume": 268842.6, "close_time": 1621526399999}, {"open_time": 1621526400000, "open": 0.51681, "high": 0.51681, "low": 0.472, "close": 0.48325, "volume": 1333226.7, "close_time": 1621529999999}, {"open_time": 1621530000000, "open": 0.48389, "high": 0.49787, "low": 0.47721, "close": 0.49339, "volume": 462906.1, "close_time": 1621533599999}, {"open_time": 1621533600000, "open": 0.49092, "high": 0.49491, "low": 0.48404, "close": 0.48704, "volume": 323813.1, "close_time": 1621537199999}, {"open_time": 1621537200000, "open": 0.48736, "high": 0.49507, "low": 0.48133, "close": 0.49029, "volume": 189645.4, "close_time": 1621540799999}, {"open_time": 1621540800000, "open": 0.48732, "high": 0.49529, "low": 0.48076, "close": 0.48224, "volume": 207511.1, "close_time": 1621544399999}, {"open_time": 1621544400000, "open": 0.48332, "high": 0.49815, "low": 0.47945, "close": 0.49715, "volume": 125019.7, "close_time": 1621547999999}, {"open_time": 1621548000000, "open": 0.49693, "high": 0.49949, "low": 0.47799, "close": 0.49715, "volume": 350676.4, "close_time": 1621551599999}, {"open_time": 1621551600000, "open": 0.49278, "high": 0.49845, "low": 0.48614, "close": 0.49436, "volume": 390591.4, "close_time": 1621555199999}, {"open_time": 1621555200000, "open": 0.49529, "high": 0.51226, "low": 0.49313, "close": 0.50723, "volume": 442788.8, "close_time": 1621558799999}, {"open_time": 1621558800000, "open": 0.50793, "high": 0.51146, "low": 0.50175, "close": 0.50312, "volume": 210027.8, "close_time": 1621562399999}, {"open_time": 1621562400000, "open": 0.50266, "high": 0.50357, "low": 0.49, "close": 0.49398, "volume": 325823.4, "close_time": 1621565999999}, {"open_time": 1621566000000, "open": 0.49334, "high": 0.49375, "low": 0.48621, "close": 0.48884, "volume": 195648.6, "close_time": 1621569599999}, {"open_time": 1621569600000, "open": 0.48773, "high": 0.49005, "low": 0.47473, "close": 0.47948, "volume": 294597.7, "close_time": 1621573199999}, {"open_time": 1621573200000, "open": 0.48007, "high": 0.48403, "low": 0.47264, "close": 0.47394, "volume": 241219.2, "close_time": 1621576799999}, {"open_time": 1621576800000, "open": 0.47326, "high": 0.48118, "low": 0.46696, "close": 0.47964, "volume": 259299.6, "close_time": 1621580399999}, {"open_time": 1621580400000, "open": 0.48043, "high": 0.48124, "low": 0.46885, "close": 0.47121, "volume": 194861.0, "close_time": 1621583999999}, {"open_time": 1621584000000, "open": 0.4726, "high": 0.48005, "low": 0.46675, "close": 0.47627, "volume": 109922.8, "close_time": 1621587599999}, {"open_time": 1621587600000, "open": 0.47847, "high": 0.48511, "low": 0.47728, "close": 0.48448, "volume": 55642.8, "close_time": 1621591199999}, {"open_time": 1621591200000, "open": 0.48416, "high": 0.48784, "low": 0.47991, "close": 0.48073, "volume": 47637.2, "close_time": 1621594799999}, {"open_time": 1621594800000, "open": 0.48141, "high": 0.48425, "low": 0.47276, "close": 0.48425, "volume": 74965.8, "close_time": 1621598399999}, {"open_time": 1621598400000, "open": 0.48533, "high": 0.48934, "low": 0.475, "close": 0.47558, "volume": 94697.8, "close_time": 1621601999999}, {"open_time": 1621602000000, "open": 0.47641, "high": 0.48787, "low": 0.4735, "close": 0.48546, "volume": 128560.6, "close_time": 1621605599999}, {"open_time": 1621605600000, "open": 0.48649, "high": 0.4871, "low": 0.42899, "close": 0.44865, "volume": 3413258.6, "close_time": 1621609199999}, {"open_time": 1621609200000, "open": 0.44987, "high": 0.45421, "low": 0.43552, "close": 0.44009, "volume": 1175950.2, "close_time": 1621612799999}, {"open_time": 1621612800000, "open": 0.4393, "high": 0.44866, "low": 0.42867, "close": 0.43739, "volume": 1353054.6, "close_time": 1621616399999}, {"open_time": 1621616400000, "open": 0.43662, "high": 0.44187, "low": 0.43105, "close": 0.44161, "volume": 425744.9, "close_time": 1621619999999}, {"open_time": 1621620000000, "open": 0.44067, "high": 0.44123, "low": 0.42808, "close": 0.43636, "volume": 384020.4, "close_time": 1621623599999}, {"open_time": 1621623600000, "open": 0.43636, "high": 0.43636, "low": 0.41056, "close": 0.41423, "volume": 582256.7, "close_time": 1621627199999}, {"open_time": 1621627200000, "open": 0.41426, "high": 0.42, "low": 0.39893, "close": 0.39971, "volume": 935032.4, "close_time": 1621630799999}, {"open_time": 1621630800000, "open": 0.39971, "high": 0.41396, "low": 0.37098, "close": 0.4131, "volume": 806494.2, "close_time": 1621634399999}, {"open_time": 1621634400000, "open": 0.41312, "high": 0.42156, "low": 0.40535, "close": 0.41402, "volume": 249261.3, "close_time": 1621637999999}, {"open_time": 1621638000000, "open": 0.41057, "high": 0.42189, "low": 0.40802, "close": 0.4185, "volume": 253752.1, "close_time": 1621641599999}, {"open_time": 1621641600000, "open": 0.41878, "high": 0.42075, "low": 0.40322, "close": 0.4167, "volume": 332940.5, "close_time": 1621645199999}, {"open_time": 1621645200000, "open": 0.41618, "high": 0.41994, "low": 0.40941, "close": 0.41355, "volume": 107743.6, "close_time": 1621648799999}, {"open_time": 1621648800000, "open": 0.41368, "high": 0.4219, "low": 0.40095, "close": 0.40219, "volume": 102249.3, "close_time": 1621652399999}, {"open_time": 1621652400000, "open": 0.40346, "high": 0.40873, "low": 0.39277, "close": 0.39743, "volume": 286144.3, "close_time": 1621655999999}, {"open_time": 1621656000000, "open": 0.39738, "high": 0.40099, "low": 0.37988, "close": 0.38341, "volume": 594313.7, "close_time": 1621659599999}, {"open_time": 1621659600000, "open": 0.38337, "high": 0.38806, "low": 0.36563, "close": 0.38535, "volume": 1134562.6, "close_time": 1621663199999}, {"open_time": 1621663200000, "open": 0.38484, "high": 0.38752, "low": 0.37224, "close": 0.38511, "volume": 348671.2, "close_time": 1621666799999}, {"open_time": 1621666800000, "open": 0.38406, "high": 0.38987, "low": 0.37375, "close": 0.3887, "volume": 240071.1, "close_time": 1621670399999}, {"open_time": 1621670400000, "open": 0.38952, "high": 0.39718, "low": 0.38928, "close": 0.39365, "volume": 694140.3, "close_time": 1621673999999}, {"open_time": 1621674000000, "open": 0.39487, "high": 0.40172, "low": 0.39127, "close": 0.39826, "volume": 160450.5, "close_time": 1621677599999}, {"open_time": 1621677600000, "open": 0.3999, "high": 0.41018, "low": 0.39342, "close": 0.40662, "volume": 177408.9, "close_time": 1621681199999}, {"open_time": 1621681200000, "open": 0.40822, "high": 0.40895, "low": 0.4031, "close": 0.40576, "volume": 116031.2, "close_time": 1621684799999}, {"open_time": 1621684800000, "open": 0.40658, "high": 0.41142, "low": 0.40001, "close": 0.40212, "volume": 234230.8, "close_time": 1621688399999}, {"open_time": 1621688400000, "open": 0.40311, "high": 0.41581, "low": 0.40175, "close": 0.41123, "volume": 129759.7, "close_time": 1621691999999}, {"open_time": 1621692000000, "open": 0.41282, "high": 0.41312, "low": 0.39623, "close": 0.40355, "volume": 274641.3, "close_time": 1621695599999}, {"open_time": 1621695600000, "open": 0.40432, "high": 0.4087, "low": 0.39198, "close": 0.40565, "volume": 193055.2, "close_time": 1621699199999}, {"open_time": 1621699200000, "open": 0.40565, "high": 0.40904, "low": 0.3973, "close": 0.39893, "volume": 167988.7, "close_time": 1621702799999}, {"open_time": 1621702800000, "open": 0.40126, "high": 0.40414, "low": 0.39057, "close": 0.39424, "volume": 129018.0, "close_time": 1621706399999}, {"open_time": 1621706400000, "open": 0.39415, "high": 0.40016, "low": 0.39199, "close": 0.39919, "volume": 299358.9, "close_time": 1621709999999}, {"open_time": 1621710000000, "open": 0.39903, "high": 0.40463, "low": 0.39508, "close": 0.3955, "volume": 130928.6, "close_time": 1621713599999}, {"open_time": 1621713600000, "open": 0.39602, "high": 0.40657, "low": 0.39523, "close": 0.4036, "volume": 151025.1, "close_time": 1621717199999}, {"open_time": 1621717200000, "open": 0.40308, "high": 0.40715, "low": 0.40141, "close": 0.40205, "volume": 36775.1, "close_time": 1621720799999}, {"open_time": 1621720800000, "open": 0.40448, "high": 0.40571, "low": 0.39166, "close": 0.3957, "volume": 69779.1, "close_time": 1621724399999}, {"open_time": 1621724400000, "open": 0.3933, "high": 0.40233, "low": 0.38861, "close": 0.38906, "volume": 56894.5, "close_time": 1621727999999}, {"open_time": 1621728000000, "open": 0.38822, "high": 0.39963, "low": 0.38198, "close": 0.39963, "volume": 194570.7, "close_time": 1621731599999}, {"open_time": 1621731600000, "open": 0.39958, "high": 0.40112, "low": 0.39545, "close": 0.39545, "volume": 39245.8, "close_time": 1621735199999}, {"open_time": 1621735200000, "open": 0.39542, "high": 0.39633, "low": 0.38492, "close": 0.38688, "volume": 166424.5, "close_time": 1621738799999}, {"open_time": 1621738800000, "open": 0.38758, "high": 0.3948, "low": 0.38543, "close": 0.39327, "volume": 163563.1, "close_time": 1621742399999}, {"open_time": 1621742400000, "open": 0.39249, "high": 0.39249, "low": 0.38522, "close": 0.38815, "volume": 76379.1, "close_time": 1621745999999}, {"open_time": 1621746000000, "open": 0.38759, "high": 0.38897, "low": 0.38216, "close": 0.38848, "volume": 120174.8, "close_time": 1621749599999}, {"open_time": 1621749600000, "open": 0.38656, "high": 0.3895, "low": 0.37352, "close": 0.37708, "volume": 105438.3, "close_time": 1621753199999}, {"open_time": 1621753200000, "open": 0.37647, "high": 0.37969, "low": 0.36693, "close": 0.37012, "volume": 423087.3, "close_time": 1621756799999}, {"open_time": 1621756800000, "open": 0.37012, "high": 0.37012, "low": 0.33304, "close": 0.34098, "volume": 1618702.0, "close_time": 1621760399999}, {"open_time": 1621760400000, "open": 0.34072, "high": 0.34425, "low": 0.32779, "close": 0.32953, "volume": 1223457.2, "close_time": 1621763999999}, {"open_time": 1621764000000, "open": 0.32893, "high": 0.34927, "low": 0.32855, "close": 0.34022, "volume": 367391.3, "close_time": 1621767599999}, {"open_time": 1621767600000, "open": 0.33945, "high": 0.34775, "low": 0.3384, "close": 0.34254, "volume": 288113.7, "close_time": 1621771199999}, {"open_time": 1621771200000, "open": 0.34028, "high": 0.34256, "low": 0.30453, "close": 0.31005, "volume": 1268366.8, "close_time": 1621774799999}, {"open_time": 1621774800000, "open": 0.30942, "high": 0.32131, "low": 0.29913, "close": 0.31976, "volume": 1601161.1, "close_time": 1621778399999}, {"open_time": 1621778400000, "open": 0.31989, "high": 0.32787, "low": 0.31171, "close": 0.32523, "volume": 531917.0, "close_time": 1621781999999}, {"open_time": 1621782000000, "open": 0.32578, "high": 0.32683, "low": 0.31065, "close": 0.31335, "volume": 381246.2, "close_time": 1621785599999}, {"open_time": 1621785600000, "open": 0.31294, "high": 0.31735, "low": 0.27461, "close": 0.29764, "volume": 1632323.9, "close_time": 1621789199999}, {"open_time": 1621789200000, "open": 0.29748, "high": 0.31695, "low": 0.29554, "close": 0.30801, "volume": 1265648.9, "close_time": 1621792799999}, {"open_time": 1621792800000, "open": 0.30753, "high": 0.31855, "low": 0.29673, "close": 0.31233, "volume": 689050.5, "close_time": 1621796399999}, {"open_time": 1621796400000, "open": 0.31138, "high": 0.32514, "low": 0.30531, "close": 0.32181, "volume": 576331.3, "close_time": 1621799999999}, {"open_time": 1621800000000, "open": 0.32359, "high": 0.34851, "low": 0.32359, "close": 0.3462, "volume": 382691.0, "close_time": 1621803599999}, {"open_time": 1621803600000, "open": 0.34598, "high": 0.36115, "low": 0.34059, "close": 0.34979, "volume": 309512.5, "close_time": 1621807199999}, {"open_time": 1621807200000, "open": 0.35014, "high": 0.36554, "low": 0.35014, "close": 0.35328, "volume": 451286.2, "close_time": 1621810799999}, {"open_time": 1621810800000, "open": 0.35475, "high": 0.36836, "low": 0.35475, "close": 0.36281, "volume": 426085.4, "close_time": 1621814399999}, {"open_time": 1621814400000, "open": 0.3622, "high": 0.37591, "low": 0.36213, "close": 0.36537, "volume": 795973.4, "close_time": 1621817999999}, {"open_time": 1621818000000, "open": 0.36707, "high": 0.38787, "low": 0.35927, "close": 0.37813, "volume": 648925.4, "close_time": 1621821599999}, {"open_time": 1621821600000, "open": 0.37756, "high": 0.43886, "low": 0.37544, "close": 0.40635, "volume": 4822259.1, "close_time": 1621825199999}, {"open_time": 1621825200000, "open": 0.40859, "high": 0.4253, "low": 0.40397, "close": 0.41165, "volume": 2478091.3, "close_time": 1621828799999}, {"open_time": 1621828800000, "open": 0.41388, "high": 0.43677, "low": 0.40907, "close": 0.41887, "volume": 1853021.1, "close_time": 1621832399999}, {"open_time": 1621832400000, "open": 0.4196, "high": 0.45, "low": 0.4196, "close": 0.43806, "volume": 4471834.4, "close_time": 1621835999999}, {"open_time": 1621836000000, "open": 0.44, "high": 0.44805, "low": 0.41981, "close": 0.42615, "volume": 2151198.5, "close_time": 1621839599999}, {"open_time": 1621839600000, "open": 0.4259, "high": 0.43344, "low": 0.42576, "close": 0.42813, "volume": 422876.2, "close_time": 1621843199999}, {"open_time": 1621843200000, "open": 0.42705, "high": 0.43065, "low": 0.41979, "close": 0.4279, "volume": 418085.2, "close_time": 1621846799999}, {"open_time": 1621846800000, "open": 0.4247, "high": 0.42634, "low": 0.41515, "close": 0.41515, "volume": 251543.7, "close_time": 1621850399999}, {"open_time": 1621850400000, "open": 0.41653, "high": 0.4246, "low": 0.40982, "close": 0.41733, "volume": 252185.9, "close_time": 1621853999999}, {"open_time": 1621854000000, "open": 0.41594, "high": 0.43492, "low": 0.41594, "close": 0.43303, "volume": 243830.4, "close_time": 1621857599999}, {"open_time": 1621857600000, "open": 0.43284, "high": 0.44425, "low": 0.42637, "close": 0.43166, "volume": 318532.9, "close_time": 1621861199999}, {"open_time": 1621861200000, "open": 0.43166, "high": 0.43279, "low": 0.41617, "close": 0.41907, "volume": 362173.4, "close_time": 1621864799999}, {"open_time": 1621864800000, "open": 0.41962, "high": 0.43298, "low": 0.41803, "close": 0.42394, "volume": 464547.5, "close_time": 1621868399999}, {"open_time": 1621868400000, "open": 0.42367, "high": 0.4283, "low": 0.4186, "close": 0.42055, "volume": 269475.6, "close_time": 1621871999999}, {"open_time": 1621872000000, "open": 0.42278, "high": 0.42641, "low": 0.4097, "close": 0.41593, "volume": 283505.7, "close_time": 1621875599999}, {"open_time": 1621875600000, "open": 0.41593, "high": 0.4251, "low": 0.41086, "close": 0.4251, "volume": 200558.0, "close_time": 1621879199999}, {"open_time": 1621879200000, "open": 0.42464, "high": 0.42908, "low": 0.41989, "close": 0.4279, "volume": 136342.6, "close_time": 1621882799999}, {"open_time": 1621882800000, "open": 0.4279, "high": 0.44288, "low": 0.42282, "close": 0.44014, "volume": 346880.8, "close_time": 1621886399999}, {"open_time": 1621886400000, "open": 0.44148, "high": 0.44666, "low": 0.43277, "close": 0.43863, "volume": 179877.1, "close_time": 1621889999999}, {"open_time": 1621890000000, "open": 0.4393, "high": 0.44277, "low": 0.42736, "close": 0.42911, "volume": 140458.9, "close_time": 1621893599999}, {"open_time": 1621893600000, "open": 0.42922, "high": 0.43153, "low": 0.41697, "close": 0.4274, "volume": 166235.2, "close_time": 1621897199999}, {"open_time": 1621897200000, "open": 0.4264, "high": 0.44007, "low": 0.4231, "close": 0.43984, "volume": 330458.6, "close_time": 1621900799999}, {"open_time": 1621900800000, "open": 0.43894, "high": 0.45452, "low": 0.4322, "close": 0.44455, "volume": 685404.9, "close_time": 1621904399999}, {"open_time": 1621904400000, "open": 0.44548, "high": 0.45165, "low": 0.42976, "close": 0.43504, "volume": 597256.3, "close_time": 1621907999999}, {"open_time": 1621908000000, "open": 0.43445, "high": 0.43712, "low": 0.42215, "close": 0.42418, "volume": 389534.4, "close_time": 1621911599999}, {"open_time": 1621911600000, "open": 0.42284, "high": 0.43092, "low": 0.41877, "close": 0.43075, "volume": 367695.0, "close_time": 1621915199999}, {"open_time": 1621915200000, "open": 0.42988, "high": 0.4328, "low": 0.41947, "close": 0.42793, "volume": 244630.8, "close_time": 1621918799999}, {"open_time": 1621918800000, "open": 0.42865, "high": 0.43487, "low": 0.42162, "close": 0.43157, "volume": 279338.2, "close_time": 1621922399999}, {"open_time": 1621922400000, "open": 0.43137, "high": 0.45528, "low": 0.42756, "close": 0.45273, "volume": 730822.8, "close_time": 1621925999999}, {"open_time": 1621926000000, "open": 0.45332, "high": 0.45931, "low": 0.44614, "close": 0.45144, "volume": 428363.5, "close_time": 1621929599999}, {"open_time": 1621929600000, "open": 0.45138, "high": 0.45653, "low": 0.4401, "close": 0.4427, "volume": 274220.8, "close_time": 1621933199999}, {"open_time": 1621933200000, "open": 0.44218, "high": 0.44587, "low": 0.43883, "close": 0.44293, "volume": 201087.2, "close_time": 1621936799999}, {"open_time": 1621936800000, "open": 0.43945, "high": 0.43945, "low": 0.41493, "close": 0.42518, "volume": 461462.8, "close_time": 1621940399999}, {"open_time": 1621940400000, "open": 0.42649, "high": 0.42944, "low": 0.41058, "close": 0.41101, "volume": 159964.0, "close_time": 1621943999999}, {"open_time": 1621944000000, "open": 0.41183, "high": 0.42128, "low": 0.40675, "close": 0.41785, "volume": 389507.5, "close_time": 1621947599999}, {"open_time": 1621947600000, "open": 0.41751, "high": 0.43709, "low": 0.41678, "close": 0.42628, "volume": 349064.7, "close_time": 1621951199999}, {"open_time": 1621951200000, "open": 0.42751, "high": 0.43832, "low": 0.42411, "close": 0.42741, "volume": 326621.6, "close_time": 1621954799999}, {"open_time": 1621954800000, "open": 0.4288, "high": 0.4341, "low": 0.41907, "close": 0.43167, "volume": 328754.2, "close_time": 1621958399999}, {"open_time": 1621958400000, "open": 0.43133, "high": 0.43133, "low": 0.42158, "close": 0.42489, "volume": 148158.7, "close_time": 1621961999999}, {"open_time": 1621962000000, "open": 0.42618, "high": 0.42905, "low": 0.41937, "close": 0.42409, "volume": 118914.9, "close_time": 1621965599999}, {"open_time": 1621965600000, "open": 0.42441, "high": 0.42697, "low": 0.4201, "close": 0.4201, "volume": 56298.8, "close_time": 1621969199999}, {"open_time": 1621969200000, "open": 0.42114, "high": 0.42114, "low": 0.40795, "close": 0.41036, "volume": 127788.1, "close_time": 1621972799999}, {"open_time": 1621972800000, "open": 0.41115, "high": 0.41444, "low": 0.40862, "close": 0.41071, "volume": 114654.1, "close_time": 1621976399999}, {"open_time": 1621976400000, "open": 0.41337, "high": 0.42189, "low": 0.41065, "close": 0.42081, "volume": 134047.2, "close_time": 1621979999999}, {"open_time": 1621980000000, "open": 0.42138, "high": 0.43213, "low": 0.42009, "close": 0.43119, "volume": 175767.6, "close_time": 1621983599999}, {"open_time": 1621983600000, "open": 0.4319, "high": 0.43236, "low": 0.42476, "close": 0.42913, "volume": 66574.8, "close_time": 1621987199999}, {"open_time": 1621987200000, "open": 0.42967, "high": 0.43178, "low": 0.42084, "close": 0.42854, "volume": 321141.4, "close_time": 1621990799999}, {"open_time": 1621990800000, "open": 0.42973, "high": 0.43937, "low": 0.42737, "close": 0.43559, "volume": 219145.3, "close_time": 1621994399999}, {"open_time": 1621994400000, "open": 0.4353, "high": 0.44235, "low": 0.43378, "close": 0.43826, "volume": 270300.9, "close_time": 1621997999999}, {"open_time": 1621998000000, "open": 0.43844, "high": 0.44805, "low": 0.43549, "close": 0.44677, "volume": 213544.3, "close_time": 1622001599999}, {"open_time": 1622001600000, "open": 0.44785, "high": 0.44968, "low": 0.43995, "close": 0.44941, "volume": 278988.7, "close_time": 1622005199999}, {"open_time": 1622005200000, "open": 0.44885, "high": 0.45632, "low": 0.44696, "close": 0.4476, "volume": 589497.2, "close_time": 1622008799999}, {"open_time": 1622008800000, "open": 0.44813, "high": 0.4693, "low": 0.44791, "close": 0.46663, "volume": 748897.0, "close_time": 1622012399999}, {"open_time": 1622012400000, "open": 0.46687, "high": 0.46985, "low": 0.45763, "close": 0.4692, "volume": 308369.4, "close_time": 1622015999999}, {"open_time": 1622016000000, "open": 0.46881, "high": 0.47, "low": 0.44775, "close": 0.45444, "volume": 469352.6, "close_time": 1622019599999}, {"open_time": 1622019600000, "open": 0.45492, "high": 0.45962, "low": 0.45031, "close": 0.45367, "volume": 264932.3, "close_time": 1622023199999}, {"open_time": 1622023200000, "open": 0.45548, "high": 0.45703, "low": 0.44533, "close": 0.4509, "volume": 235990.4, "close_time": 1622026799999}, {"open_time": 1622026800000, "open": 0.4509, "high": 0.45365, "low": 0.44665, "close": 0.45318, "volume": 223552.7, "close_time": 1622030399999}, {"open_time": 1622030400000, "open": 0.45372, "high": 0.46047, "low": 0.45218, "close": 0.45998, "volume": 129876.7, "close_time": 1622033999999}, {"open_time": 1622034000000, "open": 0.45844, "high": 0.45844, "low": 0.43147, "close": 0.43512, "volume": 550034.5, "close_time": 1622037599999}, {"open_time": 1622037600000, "open": 0.4349, "high": 0.44393, "low": 0.43402, "close": 0.4408, "volume": 259112.3, "close_time": 1622041199999}, {"open_time": 1622041200000, "open": 0.44167, "high": 0.44167, "low": 0.43378, "close": 0.43883, "volume": 208203.5, "close_time": 1622044799999}, {"open_time": 1622044800000, "open": 0.43811, "high": 0.44366, "low": 0.43482, "close": 0.43658, "volume": 173897.5, "close_time": 1622048399999}, {"open_time": 1622048400000, "open": 0.43513, "high": 0.44337, "low": 0.42934, "close": 0.44337, "volume": 249713.8, "close_time": 1622051999999}, {"open_time": 1622052000000, "open": 0.44147, "high": 0.44256, "low": 0.43691, "close": 0.44145, "volume": 155066.7, "close_time": 1622055599999}, {"open_time": 1622055600000, "open": 0.44178, "high": 0.44178, "low": 0.42919, "close": 0.43434, "volume": 150298.5, "close_time": 1622059199999}, {"open_time": 1622059200000, "open": 0.43434, "high": 0.44074, "low": 0.43181, "close": 0.43719, "volume": 211861.8, "close_time": 1622062799999}, {"open_time": 1622062800000, "open": 0.43759, "high": 0.4409, "low": 0.43318, "close": 0.43724, "volume": 112171.6, "close_time": 1622066399999}, {"open_time": 1622066400000, "open": 0.43724, "high": 0.44061, "low": 0.43551, "close": 0.43876, "volume": 134821.3, "close_time": 1622069999999}, {"open_time": 1622070000000, "open": 0.43844, "high": 0.44704, "low": 0.43628, "close": 0.44335, "volume": 169333.0, "close_time": 1622073599999}, {"open_time": 1622073600000, "open": 0.44331, "high": 0.44334, "low": 0.43153, "close": 0.4374, "volume": 455438.0, "close_time": 1622077199999}, {"open_time": 1622077200000, "open": 0.43647, "high": 0.43712, "low": 0.41524, "close": 0.41684, "volume": 390521.5, "close_time": 1622080799999}, {"open_time": 1622080800000, "open": 0.41923, "high": 0.42488, "low": 0.41455, "close": 0.4206, "volume": 403509.4, "close_time": 1622084399999}, {"open_time": 1622084400000, "open": 0.41958, "high": 0.41958, "low": 0.40996, "close": 0.41524, "volume": 588585.6, "close_time": 1622087999999}, {"open_time": 1622088000000, "open": 0.41482, "high": 0.42209, "low": 0.41362, "close": 0.42088, "volume": 185257.9, "close_time": 1622091599999}, {"open_time": 1622091600000, "open": 0.42124, "high": 0.42478, "low": 0.41729, "close": 0.4239, "volume": 197248.3, "close_time": 1622095199999}, {"open_time": 1622095200000, "open": 0.42426, "high": 0.42969, "low": 0.42169, "close": 0.42952, "volume": 82941.9, "close_time": 1622098799999}, {"open_time": 1622098800000, "open": 0.4297, "high": 0.43101, "low": 0.42298, "close": 0.42613, "volume": 109055.0, "close_time": 1622102399999}, {"open_time": 1622102400000, "open": 0.4253, "high": 0.4329, "low": 0.42108, "close": 0.43132, "volume": 82833.7, "close_time": 1622105999999}, {"open_time": 1622106000000, "open": 0.43263, "high": 0.43566, "low": 0.4321, "close": 0.43489, "volume": 71290.1, "close_time": 1622109599999}, {"open_time": 1622109600000, "open": 0.43533, "high": 0.43721, "low": 0.43099, "close": 0.43398, "volume": 68043.0, "close_time": 1622113199999}, {"open_time": 1622113200000, "open": 0.43504, "high": 0.4405, "low": 0.43504, "close": 0.4405, "volume": 83494.8, "close_time": 1622116799999}, {"open_time": 1622116800000, "open": 0.44054, "high": 0.44391, "low": 0.43306, "close": 0.43477, "volume": 121465.1, "close_time": 1622120399999}, {"open_time": 1622120400000, "open": 0.43392, "high": 0.44719, "low": 0.43392, "close": 0.44223, "volume": 259137.9, "close_time": 1622123999999}, {"open_time": 1622124000000, "open": 0.44488, "high": 0.4464, "low": 0.44152, "close": 0.44251, "volume": 56010.0, "close_time": 1622127599999}, {"open_time": 1622127600000, "open": 0.44232, "high": 0.44232, "low": 0.43534, "close": 0.43606, "volume": 113167.5, "close_time": 1622131199999}, {"open_time": 1622131200000, "open": 0.43704, "high": 0.43716, "low": 0.42559, "close": 0.42853, "volume": 148734.5, "close_time": 1622134799999}, {"open_time": 1622134800000, "open": 0.42863, "high": 0.43262, "low": 0.42711, "close": 0.4322, "volume": 54259.7, "close_time": 1622138399999}, {"open_time": 1622138400000, "open": 0.43261, "high": 0.43387, "low": 0.42933, "close": 0.43104, "volume": 40081.4, "close_time": 1622141999999}, {"open_time": 1622142000000, "open": 0.43092, "high": 0.43092, "low": 0.42402, "close": 0.42899, "volume": 99711.6, "close_time": 1622145599999}, {"open_time": 1622145600000, "open": 0.42762, "high": 0.42782, "low": 0.42029, "close": 0.42029, "volume": 112542.1, "close_time": 1622149199999}, {"open_time": 1622149200000, "open": 0.42103, "high": 0.42797, "low": 0.41777, "close": 0.42754, "volume": 124266.8, "close_time": 1622152799999}, {"open_time": 1622152800000, "open": 0.42777, "high": 0.42777, "low": 0.41848, "close": 0.42021, "volume": 137413.3, "close_time": 1622156399999}, {"open_time": 1622156400000, "open": 0.41997, "high": 0.42513, "low": 0.41667, "close": 0.42003, "volume": 296658.3, "close_time": 1622159999999}, {"open_time": 1622160000000, "open": 0.41989, "high": 0.4256, "low": 0.41261, "close": 0.41413, "volume": 419640.9, "close_time": 1622163599999}, {"open_time": 1622163600000, "open": 0.41415, "high": 0.41863, "low": 0.40988, "close": 0.41783, "volume": 206984.9, "close_time": 1622167199999}, {"open_time": 1622167200000, "open": 0.41668, "high": 0.42036, "low": 0.41496, "close": 0.4193, "volume": 117660.3, "close_time": 1622170799999}, {"open_time": 1622170800000, "open": 0.41818, "high": 0.41988, "low": 0.41453, "close": 0.4189, "volume": 168587.6, "close_time": 1622174399999}, {"open_time": 1622174400000, "open": 0.41868, "high": 0.41904, "low": 0.40284, "close": 0.40698, "volume": 340717.6, "close_time": 1622177999999}, {"open_time": 1622178000000, "open": 0.40497, "high": 0.4083, "low": 0.38821, "close": 0.39061, "volume": 407102.5, "close_time": 1622181599999}, {"open_time": 1622181600000, "open": 0.38992, "high": 0.3953, "low": 0.37787, "close": 0.3878, "volume": 413915.3, "close_time": 1622185199999}, {"open_time": 1622185200000, "open": 0.38826, "high": 0.39411, "low": 0.38183, "close": 0.39309, "volume": 326864.3, "close_time": 1622188799999}, {"open_time": 1622188800000, "open": 0.39298, "high": 0.3957, "low": 0.37701, "close": 0.38113, "volume": 353887.2, "close_time": 1622192399999}, {"open_time": 1622192400000, "open": 0.37987, "high": 0.38114, "low": 0.3673, "close": 0.37977, "volume": 935823.5, "close_time": 1622195999999}, {"open_time": 1622196000000, "open": 0.37788, "high": 0.38292, "low": 0.37462, "close": 0.37694, "volume": 211055.0, "close_time": 1622199599999}, {"open_time": 1622199600000, "open": 0.37693, "high": 0.38111, "low": 0.36453, "close": 0.37093, "volume": 261437.0, "close_time": 1622203199999}, {"open_time": 1622203200000, "open": 0.37022, "high": 0.39092, "low": 0.36814, "close": 0.38895, "volume": 350110.3, "close_time": 1622206799999}, {"open_time": 1622206800000, "open": 0.38929, "high": 0.40159, "low": 0.38851, "close": 0.3961, "volume": 256109.0, "close_time": 1622210399999}, {"open_time": 1622210400000, "open": 0.39423, "high": 0.39806, "low": 0.39108, "close": 0.39115, "volume": 103212.9, "close_time": 1622213999999}, {"open_time": 1622214000000, "open": 0.3933, "high": 0.39683, "low": 0.38916, "close": 0.39448, "volume": 111032.3, "close_time": 1622217599999}, {"open_time": 1622217600000, "open": 0.39445, "high": 0.39542, "low": 0.38195, "close": 0.38217, "volume": 127283.6, "close_time": 1622221199999}, {"open_time": 1622221200000, "open": 0.38257, "high": 0.39149, "low": 0.38166, "close": 0.3914, "volume": 100084.8, "close_time": 1622224799999}, {"open_time": 1622224800000, "open": 0.39143, "high": 0.40767, "low": 0.38859, "close": 0.40595, "volume": 505332.4, "close_time": 1622228399999}, {"open_time": 1622228400000, "open": 0.40722, "high": 0.4082, "low": 0.39981, "close": 0.40505, "volume": 137725.9, "close_time": 1622231999999}, {"open_time": 1622232000000, "open": 0.40652, "high": 0.40849, "low": 0.38901, "close": 0.39064, "volume": 151664.7, "close_time": 1622235599999}, {"open_time": 1622235600000, "open": 0.39114, "high": 0.39563, "low": 0.3855, "close": 0.3903, "volume": 219125.2, "close_time": 1622239199999}, {"open_time": 1622239200000, "open": 0.39094, "high": 0.39728, "low": 0.38676, "close": 0.38784, "volume": 109178.3, "close_time": 1622242799999}, {"open_time": 1622242800000, "open": 0.38913, "high": 0.40038, "low": 0.38913, "close": 0.3976, "volume": 50694.4, "close_time": 1622246399999}, {"open_time": 1622246400000, "open": 0.3998, "high": 0.40961, "low": 0.39764, "close": 0.40689, "volume": 309931.0, "close_time": 1622249999999}, {"open_time": 1622250000000, "open": 0.40733, "high": 0.40898, "low": 0.40219, "close": 0.40494, "volume": 132413.5, "close_time": 1622253599999}, {"open_time": 1622253600000, "open": 0.40707, "high": 0.40741, "low": 0.40075, "close": 0.40075, "volume": 90958.3, "close_time": 1622257199999}, {"open_time": 1622257200000, "open": 0.40302, "high": 0.40348, "low": 0.39695, "close": 0.39855, "volume": 158541.3, "close_time": 1622260799999}, {"open_time": 1622260800000, "open": 0.39879, "high": 0.40045, "low": 0.38677, "close": 0.387, "volume": 156080.7, "close_time": 1622264399999}, {"open_time": 1622264400000, "open": 0.38777, "high": 0.39775, "low": 0.38735, "close": 0.3933, "volume": 270398.2, "close_time": 1622267999999}, {"open_time": 1622268000000, "open": 0.39251, "high": 0.39752, "low": 0.38954, "close": 0.39011, "volume": 102705.4, "close_time": 1622271599999}, {"open_time": 1622271600000, "open": 0.39031, "high": 0.39065, "low": 0.38375, "close": 0.38433, "volume": 221307.6, "close_time": 1622275199999}, {"open_time": 1622275200000, "open": 0.38369, "high": 0.3861, "low": 0.38157, "close": 0.38283, "volume": 116210.5, "close_time": 1622278799999}, {"open_time": 1622278800000, "open": 0.38286, "high": 0.38407, "low": 0.3771, "close": 0.38352, "volume": 310323.3, "close_time": 1622282399999}, {"open_time": 1622282400000, "open": 0.38147, "high": 0.38407, "low": 0.37701, "close": 0.37903, "volume": 242542.2, "close_time": 1622285999999}, {"open_time": 1622286000000, "open": 0.37888, "high": 0.38024, "low": 0.36822, "close": 0.37854, "volume": 349279.5, "close_time": 1622289599999}, {"open_time": 1622289600000, "open": 0.37818, "high": 0.37819, "low": 0.36609, "close": 0.3689, "volume": 185143.7, "close_time": 1622293199999}, {"open_time": 1622293200000, "open": 0.36732, "high": 0.3718, "low": 0.35782, "close": 0.36651, "volume": 258822.6, "close_time": 1622296799999}, {"open_time": 1622296800000, "open": 0.36545, "high": 0.36857, "low": 0.35687, "close": 0.35974, "volume": 217154.0, "close_time": 1622300399999}, {"open_time": 1622300400000, "open": 0.35953, "high": 0.35959, "low": 0.34951, "close": 0.35685, "volume": 457404.3, "close_time": 1622303999999}, {"open_time": 1622304000000, "open": 0.35654, "high": 0.36648, "low": 0.35161, "close": 0.36464, "volume": 216407.9, "close_time": 1622307599999}, {"open_time": 1622307600000, "open": 0.36506, "high": 0.36506, "low": 0.34337, "close": 0.3474, "volume": 316578.8, "close_time": 1622311199999}, {"open_time": 1622311200000, "open": 0.34651, "high": 0.35183, "low": 0.34446, "close": 0.35172, "volume": 245322.4, "close_time": 1622314799999}, {"open_time": 1622314800000, "open": 0.3519, "high": 0.35344, "low": 0.34427, "close": 0.35021, "volume": 201271.4, "close_time": 1622318399999}, {"open_time": 1622318400000, "open": 0.35082, "high": 0.35464, "low": 0.34544, "close": 0.35421, "volume": 160454.7, "close_time": 1622321999999}, {"open_time": 1622322000000, "open": 0.35447, "high": 0.36543, "low": 0.35401, "close": 0.36457, "volume": 195494.0, "close_time": 1622325599999}, {"open_time": 1622325600000, "open": 0.364, "high": 0.36772, "low": 0.36021, "close": 0.36696, "volume": 234682.8, "close_time": 1622329199999}, {"open_time": 1622329200000, "open": 0.36264, "high": 0.36958, "low": 0.36262, "close": 0.36705, "volume": 128148.2, "close_time": 1622332799999}, {"open_time": 1622332800000, "open": 0.36742, "high": 0.36759, "low": 0.34549, "close": 0.35171, "volume": 306771.7, "close_time": 1622336399999}, {"open_time": 1622336400000, "open": 0.35251, "high": 0.35847, "low": 0.34908, "close": 0.35847, "volume": 228752.6, "close_time": 1622339999999}, {"open_time": 1622340000000, "open": 0.35841, "high": 0.37804, "low": 0.35774, "close": 0.37469, "volume": 433260.0, "close_time": 1622343599999}, {"open_time": 1622343600000, "open": 0.37378, "high": 0.38152, "low": 0.37316, "close": 0.38078, "volume": 304348.4, "close_time": 1622347199999}, {"open_time": 1622347200000, "open": 0.3817, "high": 0.39248, "low": 0.38002, "close": 0.38827, "volume": 341258.1, "close_time": 1622350799999}, {"open_time": 1622350800000, "open": 0.38768, "high": 0.39541, "low": 0.38768, "close": 0.39394, "volume": 212043.9, "close_time": 1622354399999}, {"open_time": 1622354400000, "open": 0.39556, "high": 0.39824, "low": 0.39123, "close": 0.39667, "volume": 140292.5, "close_time": 1622357999999}, {"open_time": 1622358000000, "open": 0.39825, "high": 0.39856, "low": 0.38926, "close": 0.39435, "volume": 125712.3, "close_time": 1622361599999}, {"open_time": 1622361600000, "open": 0.3964, "high": 0.39715, "low": 0.38633, "close": 0.38943, "volume": 189217.7, "close_time": 1622365199999}, {"open_time": 1622365200000, "open": 0.38972, "high": 0.39328, "low": 0.3884, "close": 0.39186, "volume": 96437.4, "close_time": 1622368799999}, {"open_time": 1622368800000, "open": 0.3929, "high": 0.3929, "low": 0.38715, "close": 0.38815, "volume": 60152.8, "close_time": 1622372399999}, {"open_time": 1622372400000, "open": 0.3879, "high": 0.39529, "low": 0.38513, "close": 0.39299, "volume": 130618.9, "close_time": 1622375999999}, {"open_time": 1622376000000, "open": 0.39525, "high": 0.39592, "low": 0.37897, "close": 0.38126, "volume": 107698.9, "close_time": 1622379599999}, {"open_time": 1622379600000, "open": 0.38179, "high": 0.38433, "low": 0.37808, "close": 0.37972, "volume": 156172.6, "close_time": 1622383199999}, {"open_time": 1622383200000, "open": 0.37948, "high": 0.38011, "low": 0.3692, "close": 0.37117, "volume": 101984.5, "close_time": 1622386799999}, {"open_time": 1622386800000, "open": 0.37153, "high": 0.37278, "low": 0.36728, "close": 0.37128, "volume": 204677.4, "close_time": 1622390399999}, {"open_time": 1622390400000, "open": 0.37152, "high": 0.37481, "low": 0.3693, "close": 0.37127, "volume": 68806.8, "close_time": 1622393999999}, {"open_time": 1622394000000, "open": 0.37284, "high": 0.38057, "low": 0.37284, "close": 0.37999, "volume": 118885.8, "close_time": 1622397599999}, {"open_time": 1622397600000, "open": 0.3803, "high": 0.38484, "low": 0.37854, "close": 0.38267, "volume": 80565.9, "close_time": 1622401199999}, {"open_time": 1622401200000, "open": 0.38295, "high": 0.38559, "low": 0.37626, "close": 0.37631, "volume": 96542.2, "close_time": 1622404799999}, {"open_time": 1622404800000, "open": 0.37595, "high": 0.38481, "low": 0.37332, "close": 0.37855, "volume": 451649.9, "close_time": 1622408399999}, {"open_time": 1622408400000, "open": 0.37777, "high": 0.38215, "low": 0.37711, "close": 0.37859, "volume": 144495.9, "close_time": 1622411999999}, {"open_time": 1622412000000, "open": 0.37812, "high": 0.3802, "low": 0.37222, "close": 0.37545, "volume": 286796.2, "close_time": 1622415599999}, {"open_time": 1622415600000, "open": 0.37784, "high": 0.37867, "low": 0.37063, "close": 0.37522, "volume": 200147.5, "close_time": 1622419199999}, {"open_time": 1622419200000, "open": 0.37332, "high": 0.38442, "low": 0.36969, "close": 0.37182, "volume": 447548.5, "close_time": 1622422799999}, {"open_time": 1622422800000, "open": 0.37143, "high": 0.37409, "low": 0.36616, "close": 0.36746, "volume": 318425.9, "close_time": 1622426399999}, {"open_time": 1622426400000, "open": 0.36849, "high": 0.3731, "low": 0.3657, "close": 0.37224, "volume": 127278.9, "close_time": 1622429999999}, {"open_time": 1622430000000, "open": 0.37057, "high": 0.37246, "low": 0.36494, "close": 0.36974, "volume": 306064.4, "close_time": 1622433599999}, {"open_time": 1622433600000, "open": 0.36898, "high": 0.37254, "low": 0.36548, "close": 0.3709, "volume": 164428.6, "close_time": 1622437199999}, {"open_time": 1622437200000, "open": 0.36973, "high": 0.37524, "low": 0.36782, "close": 0.37325, "volume": 184437.5, "close_time": 1622440799999}, {"open_time": 1622440800000, "open": 0.37382, "high": 0.38534, "low": 0.37372, "close": 0.38495, "volume": 142213.1, "close_time": 1622444399999}, {"open_time": 1622444400000, "open": 0.38457, "high": 0.39455, "low": 0.38321, "close": 0.39365, "volume": 290853.7, "close_time": 1622447999999}, {"open_time": 1622448000000, "open": 0.39339, "high": 0.40019, "low": 0.39031, "close": 0.39861, "volume": 230118.6, "close_time": 1622451599999}, {"open_time": 1622451600000, "open": 0.39907, "high": 0.39993, "low": 0.3936, "close": 0.3936, "volume": 390846.9, "close_time": 1622455199999}, {"open_time": 1622455200000, "open": 0.39542, "high": 0.40568, "low": 0.39542, "close": 0.40344, "volume": 165227.8, "close_time": 1622458799999}, {"open_time": 1622458800000, "open": 0.40365, "high": 0.40966, "low": 0.40214, "close": 0.40364, "volume": 174736.1, "close_time": 1622462399999}, {"open_time": 1622462400000, "open": 0.40241, "high": 0.40807, "low": 0.39634, "close": 0.3992, "volume": 132030.5, "close_time": 1622465999999}, {"open_time": 1622466000000, "open": 0.39956, "high": 0.40072, "low": 0.39363, "close": 0.39363, "volume": 117652.3, "close_time": 1622469599999}, {"open_time": 1622469600000, "open": 0.39458, "high": 0.39484, "low": 0.38938, "close": 0.39144, "volume": 82448.1, "close_time": 1622473199999}, {"open_time": 1622473200000, "open": 0.39227, "high": 0.39973, "low": 0.39214, "close": 0.39973, "volume": 286331.0, "close_time": 1622476799999}, {"open_time": 1622476800000, "open": 0.39956, "high": 0.40316, "low": 0.39607, "close": 0.40193, "volume": 325489.5, "close_time": 1622480399999}, {"open_time": 1622480400000, "open": 0.40247, "high": 0.40247, "low": 0.3913, "close": 0.39298, "volume": 284598.7, "close_time": 1622483999999}, {"open_time": 1622484000000, "open": 0.39314, "high": 0.39314, "low": 0.38931, "close": 0.39034, "volume": 86122.4, "close_time": 1622487599999}, {"open_time": 1622487600000, "open": 0.38999, "high": 0.39222, "low": 0.38719, "close": 0.39181, "volume": 185702.5, "close_time": 1622491199999}, {"open_time": 1622491200000, "open": 0.39278, "high": 0.39461, "low": 0.38976, "close": 0.38993, "volume": 86718.9, "close_time": 1622494799999}, {"open_time": 1622494800000, "open": 0.39068, "high": 0.39317, "low": 0.39015, "close": 0.39132, "volume": 33963.6, "close_time": 1622498399999}, {"open_time": 1622498400000, "open": 0.39051, "high": 0.39753, "low": 0.38941, "close": 0.39388, "volume": 120009.3, "close_time": 1622501999999}, {"open_time": 1622502000000, "open": 0.39507, "high": 0.42403, "low": 0.3948, "close": 0.40254, "volume": 989215.4, "close_time": 1622505599999}, {"open_time": 1622505600000, "open": 0.40066, "high": 0.41413, "low": 0.40035, "close": 0.41321, "volume": 360837.1, "close_time": 1622509199999}, {"open_time": 1622509200000, "open": 0.41321, "high": 0.41321, "low": 0.40019, "close": 0.40019, "volume": 202883.9, "close_time": 1622512799999}, {"open_time": 1622512800000, "open": 0.40061, "high": 0.40553, "low": 0.39666, "close": 0.40142, "volume": 261490.9, "close_time": 1622516399999}, {"open_time": 1622516400000, "open": 0.4007, "high": 0.40387, "low": 0.39415, "close": 0.39703, "volume": 48389.6, "close_time": 1622519999999}, {"open_time": 1622520000000, "open": 0.39558, "high": 0.39945, "low": 0.39443, "close": 0.39771, "volume": 92426.8, "close_time": 1622523599999}, {"open_time": 1622523600000, "open": 0.39701, "high": 0.40734, "low": 0.39671, "close": 0.40609, "volume": 150014.3, "close_time": 1622527199999}, {"open_time": 1622527200000, "open": 0.40521, "high": 0.40848, "low": 0.39776, "close": 0.40222, "volume": 126817.6, "close_time": 1622530799999}, {"open_time": 1622530800000, "open": 0.40169, "high": 0.40276, "low": 0.39643, "close": 0.39927, "volume": 46787.1, "close_time": 1622534399999}, {"open_time": 1622534400000, "open": 0.40011, "high": 0.40216, "low": 0.38814, "close": 0.39121, "volume": 478418.8, "close_time": 1622537999999}, {"open_time": 1622538000000, "open": 0.39172, "high": 0.39473, "low": 0.38853, "close": 0.39414, "volume": 116516.9, "close_time": 1622541599999}, {"open_time": 1622541600000, "open": 0.39273, "high": 0.39632, "low": 0.39171, "close": 0.39567, "volume": 56277.3, "close_time": 1622545199999}, {"open_time": 1622545200000, "open": 0.3944, "high": 0.39737, "low": 0.39372, "close": 0.39569, "volume": 64058.4, "close_time": 1622548799999}, {"open_time": 1622548800000, "open": 0.39475, "high": 0.39475, "low": 0.38889, "close": 0.38889, "volume": 76265.1, "close_time": 1622552399999}, {"open_time": 1622552400000, "open": 0.38981, "high": 0.42259, "low": 0.38399, "close": 0.42242, "volume": 763329.1, "close_time": 1622555999999}, {"open_time": 1622556000000, "open": 0.4229, "high": 0.44953, "low": 0.41714, "close": 0.43532, "volume": 4835500.9, "close_time": 1622559599999}, {"open_time": 1622559600000, "open": 0.43407, "high": 0.43607, "low": 0.42421, "close": 0.43205, "volume": 684724.8, "close_time": 1622563199999}, {"open_time": 1622563200000, "open": 0.43178, "high": 0.43427, "low": 0.41703, "close": 0.41909, "volume": 718069.9, "close_time": 1622566799999}, {"open_time": 1622566800000, "open": 0.41866, "high": 0.42751, "low": 0.41525, "close": 0.42445, "volume": 476983.7, "close_time": 1622570399999}, {"open_time": 1622570400000, "open": 0.42351, "high": 0.42705, "low": 0.42, "close": 0.42678, "volume": 92669.1, "close_time": 1622573999999}, {"open_time": 1622574000000, "open": 0.42659, "high": 0.42659, "low": 0.41542, "close": 0.41942, "volume": 203287.6, "close_time": 1622577599999}, {"open_time": 1622577600000, "open": 0.42149, "high": 0.42555, "low": 0.4183, "close": 0.42523, "volume": 99059.6, "close_time": 1622581199999}, {"open_time": 1622581200000, "open": 0.42557, "high": 0.43362, "low": 0.42, "close": 0.42431, "volume": 206188.3, "close_time": 1622584799999}, {"open_time": 1622584800000, "open": 0.42374, "high": 0.42439, "low": 0.41333, "close": 0.41562, "volume": 193830.9, "close_time": 1622588399999}, {"open_time": 1622588400000, "open": 0.41629, "high": 0.42227, "low": 0.41577, "close": 0.41736, "volume": 193659.0, "close_time": 1622591999999}, {"open_time": 1622592000000, "open": 0.42056, "high": 0.42168, "low": 0.4074, "close": 0.40995, "volume": 397388.0, "close_time": 1622595599999}, {"open_time": 1622595600000, "open": 0.41048, "high": 0.41277, "low": 0.40562, "close": 0.4123, "volume": 186059.7, "close_time": 1622599199999}, {"open_time": 1622599200000, "open": 0.41122, "high": 0.41493, "low": 0.4103, "close": 0.41044, "volume": 90224.4, "close_time": 1622602799999}, {"open_time": 1622602800000, "open": 0.4097, "high": 0.41396, "low": 0.40893, "close": 0.4119, "volume": 84346.3, "close_time": 1622606399999}, {"open_time": 1622606400000, "open": 0.41223, "high": 0.41542, "low": 0.41218, "close": 0.41319, "volume": 47379.2, "close_time": 1622609999999}, {"open_time": 1622610000000, "open": 0.41571, "high": 0.41979, "low": 0.41076, "close": 0.41731, "volume": 84224.5, "close_time": 1622613599999}, {"open_time": 1622613600000, "open": 0.41718, "high": 0.41833, "low": 0.41426, "close": 0.41782, "volume": 131788.2, "close_time": 1622617199999}, {"open_time": 1622617200000, "open": 0.41945, "high": 0.42577, "low": 0.41833, "close": 0.42222, "volume": 440704.6, "close_time": 1622620799999}, {"open_time": 1622620800000, "open": 0.42295, "high": 0.42374, "low": 0.41938, "close": 0.42314, "volume": 46082.3, "close_time": 1622624399999}, {"open_time": 1622624400000, "open": 0.42258, "high": 0.424, "low": 0.41686, "close": 0.41686, "volume": 153664.9, "close_time": 1622627999999}, {"open_time": 1622628000000, "open": 0.41674, "high": 0.41865, "low": 0.41329, "close": 0.41405, "volume": 87384.0, "close_time": 1622631599999}, {"open_time": 1622631600000, "open": 0.41352, "high": 0.41586, "low": 0.40997, "close": 0.41479, "volume": 83028.9, "close_time": 1622635199999}, {"open_time": 1622635200000, "open": 0.41482, "high": 0.42025, "low": 0.41482, "close": 0.41991, "volume": 73426.3, "close_time": 1622638799999}, {"open_time": 1622638800000, "open": 0.41883, "high": 0.42243, "low": 0.41225, "close": 0.41969, "volume": 100610.5, "close_time": 1622642399999}, {"open_time": 1622642400000, "open": 0.41938, "high": 0.42874, "low": 0.41723, "close": 0.42572, "volume": 177689.4, "close_time": 1622645999999}, {"open_time": 1622646000000, "open": 0.42654, "high": 0.43525, "low": 0.42566, "close": 0.42737, "volume": 353230.8, "close_time": 1622649599999}, {"open_time": 1622649600000, "open": 0.42935, "high": 0.42959, "low": 0.41796, "close": 0.41904, "volume": 126535.7, "close_time": 1622653199999}, {"open_time": 1622653200000, "open": 0.4206, "high": 0.42246, "low": 0.41846, "close": 0.42246, "volume": 35993.2, "close_time": 1622656799999}, {"open_time": 1622656800000, "open": 0.42207, "high": 0.42442, "low": 0.4206, "close": 0.42411, "volume": 122006.2, "close_time": 1622660399999}, {"open_time": 1622660400000, "open": 0.4241, "high": 0.4267, "low": 0.42277, "close": 0.42525, "volume": 94899.5, "close_time": 1622663999999}, {"open_time": 1622664000000, "open": 0.42402, "high": 0.42489, "low": 0.41966, "close": 0.42213, "volume": 47305.3, "close_time": 1622667599999}, {"open_time": 1622667600000, "open": 0.42216, "high": 0.42512, "low": 0.42207, "close": 0.42359, "volume": 47886.2, "close_time": 1622671199999}, {"open_time": 1622671200000, "open": 0.42271, "high": 0.4245, "low": 0.41647, "close": 0.41866, "volume": 277537.7, "close_time": 1622674799999}, {"open_time": 1622674800000, "open": 0.41911, "high": 0.42202, "low": 0.41865, "close": 0.41865, "volume": 35583.6, "close_time": 1622678399999}, {"open_time": 1622678400000, "open": 0.41825, "high": 0.42289, "low": 0.41413, "close": 0.41672, "volume": 202954.0, "close_time": 1622681999999}, {"open_time": 1622682000000, "open": 0.41665, "high": 0.41918, "low": 0.414, "close": 0.41428, "volume": 54205.6, "close_time": 1622685599999}, {"open_time": 1622685600000, "open": 0.41405, "high": 0.41668, "low": 0.41271, "close": 0.41651, "volume": 62245.1, "close_time": 1622689199999}, {"open_time": 1622689200000, "open": 0.41533, "high": 0.41868, "low": 0.41533, "close": 0.41805, "volume": 89472.3, "close_time": 1622692799999}, {"open_time": 1622692800000, "open": 0.4179, "high": 0.42158, "low": 0.4179, "close": 0.42158, "volume": 21478.4, "close_time": 1622696399999}, {"open_time": 1622696400000, "open": 0.42143, "high": 0.42541, "low": 0.42127, "close": 0.42368, "volume": 123568.3, "close_time": 1622699999999}, {"open_time": 1622700000000, "open": 0.42446, "high": 0.42715, "low": 0.42127, "close": 0.42715, "volume": 74693.5, "close_time": 1622703599999}, {"open_time": 1622703600000, "open": 0.42716, "high": 0.42844, "low": 0.42256, "close": 0.42351, "volume": 26669.2, "close_time": 1622707199999}, {"open_time": 1622707200000, "open": 0.4235, "high": 0.42727, "low": 0.42269, "close": 0.42476, "volume": 19874.6, "close_time": 1622710799999}, {"open_time": 1622710800000, "open": 0.42462, "high": 0.43271, "low": 0.42462, "close": 0.43044, "volume": 80679.6, "close_time": 1622714399999}, {"open_time": 1622714400000, "open": 0.43106, "high": 0.43399, "low": 0.42841, "close": 0.43007, "volume": 64950.3, "close_time": 1622717999999}, {"open_time": 1622718000000, "open": 0.43103, "high": 0.43103, "low": 0.42165, "close": 0.42386, "volume": 65964.7, "close_time": 1622721599999}, {"open_time": 1622721600000, "open": 0.42491, "high": 0.42708, "low": 0.42097, "close": 0.4263, "volume": 81447.4, "close_time": 1622725199999}, {"open_time": 1622725200000, "open": 0.42706, "high": 0.42856, "low": 0.41769, "close": 0.42041, "volume": 81684.2, "close_time": 1622728799999}, {"open_time": 1622728800000, "open": 0.42081, "high": 0.42167, "low": 0.41792, "close": 0.42009, "volume": 26188.2, "close_time": 1622732399999}, {"open_time": 1622732400000, "open": 0.4208, "high": 0.42152, "low": 0.41754, "close": 0.41931, "volume": 34980.0, "close_time": 1622735999999}, {"open_time": 1622736000000, "open": 0.41924, "high": 0.42454, "low": 0.41712, "close": 0.42326, "volume": 51997.5, "close_time": 1622739599999}, {"open_time": 1622739600000, "open": 0.42387, "high": 0.42399, "low": 0.42146, "close": 0.42146, "volume": 89530.2, "close_time": 1622743199999}, {"open_time": 1622743200000, "open": 0.42278, "high": 0.42346, "low": 0.41737, "close": 0.41799, "volume": 32850.7, "close_time": 1622746799999}, {"open_time": 1622746800000, "open": 0.41704, "high": 0.41954, "low": 0.41628, "close": 0.41954, "volume": 26720.2, "close_time": 1622750399999}, {"open_time": 1622750400000, "open": 0.41934, "high": 0.42174, "low": 0.41743, "close": 0.42174, "volume": 24721.0, "close_time": 1622753999999}, {"open_time": 1622754000000, "open": 0.42147, "high": 0.42284, "low": 0.41995, "close": 0.41996, "volume": 23249.8, "close_time": 1622757599999}, {"open_time": 1622757600000, "open": 0.42048, "high": 0.4239, "low": 0.41919, "close": 0.42323, "volume": 33319.3, "close_time": 1622761199999}, {"open_time": 1622761200000, "open": 0.42377, "high": 0.42851, "low": 0.42227, "close": 0.4252, "volume": 69744.5, "close_time": 1622764799999}, {"open_time": 1622764800000, "open": 0.42438, "high": 0.42438, "low": 0.41767, "close": 0.41934, "volume": 91261.4, "close_time": 1622768399999}, {"open_time": 1622768400000, "open": 0.41891, "high": 0.41964, "low": 0.39369, "close": 0.40081, "volume": 1450760.4, "close_time": 1622771999999}, {"open_time": 1622772000000, "open": 0.40017, "high": 0.40153, "low": 0.39382, "close": 0.40106, "volume": 285907.0, "close_time": 1622775599999}, {"open_time": 1622775600000, "open": 0.40191, "high": 0.40632, "low": 0.39941, "close": 0.40433, "volume": 51215.8, "close_time": 1622779199999}, {"open_time": 1622779200000, "open": 0.40395, "high": 0.40416, "low": 0.399, "close": 0.39969, "volume": 79894.7, "close_time": 1622782799999}, {"open_time": 1622782800000, "open": 0.40008, "high": 0.40088, "low": 0.38495, "close": 0.38551, "volume": 269788.9, "close_time": 1622786399999}, {"open_time": 1622786400000, "open": 0.38526, "high": 0.38937, "low": 0.38109, "close": 0.38371, "volume": 144563.0, "close_time": 1622789999999}, {"open_time": 1622790000000, "open": 0.38377, "high": 0.38377, "low": 0.37456, "close": 0.38148, "volume": 201514.6, "close_time": 1622793599999}, {"open_time": 1622793600000, "open": 0.3796, "high": 0.3838, "low": 0.37591, "close": 0.38149, "volume": 86370.0, "close_time": 1622797199999}, {"open_time": 1622797200000, "open": 0.37912, "high": 0.38434, "low": 0.3759, "close": 0.38426, "volume": 88798.4, "close_time": 1622800799999}, {"open_time": 1622800800000, "open": 0.38485, "high": 0.38733, "low": 0.38025, "close": 0.38252, "volume": 47374.7, "close_time": 1622804399999}, {"open_time": 1622804400000, "open": 0.38168, "high": 0.38433, "low": 0.37773, "close": 0.38095, "volume": 61493.0, "close_time": 1622807999999}, {"open_time": 1622808000000, "open": 0.38139, "high": 0.38472, "low": 0.36978, "close": 0.38328, "volume": 164803.1, "close_time": 1622811599999}, {"open_time": 1622811600000, "open": 0.38321, "high": 0.38951, "low": 0.38208, "close": 0.3857, "volume": 175549.4, "close_time": 1622815199999}, {"open_time": 1622815200000, "open": 0.38633, "high": 0.38633, "low": 0.3793, "close": 0.38323, "volume": 66868.6, "close_time": 1622818799999}, {"open_time": 1622818800000, "open": 0.38422, "high": 0.38724, "low": 0.38323, "close": 0.38719, "volume": 68256.0, "close_time": 1622822399999}, {"open_time": 1622822400000, "open": 0.38513, "high": 0.388, "low": 0.38345, "close": 0.38472, "volume": 88481.3, "close_time": 1622825999999}, {"open_time": 1622826000000, "open": 0.38544, "high": 0.39242, "low": 0.38498, "close": 0.39215, "volume": 89214.6, "close_time": 1622829599999}, {"open_time": 1622829600000, "open": 0.39193, "high": 0.39249, "low": 0.38969, "close": 0.39096, "volume": 59951.7, "close_time": 1622833199999}, {"open_time": 1622833200000, "open": 0.39108, "high": 0.39108, "low": 0.38453, "close": 0.38542, "volume": 73221.7, "close_time": 1622836799999}, {"open_time": 1622836800000, "open": 0.3856, "high": 0.39121, "low": 0.38555, "close": 0.3908, "volume": 75650.4, "close_time": 1622840399999}, {"open_time": 1622840400000, "open": 0.39081, "high": 0.39384, "low": 0.39038, "close": 0.3933, "volume": 78639.0, "close_time": 1622843999999}, {"open_time": 1622844000000, "open": 0.39166, "high": 0.39484, "low": 0.38984, "close": 0.39329, "volume": 27282.4, "close_time": 1622847599999}, {"open_time": 1622847600000, "open": 0.39298, "high": 0.39298, "low": 0.38261, "close": 0.38469, "volume": 125488.3, "close_time": 1622851199999}, {"open_time": 1622851200000, "open": 0.38487, "high": 0.39454, "low": 0.38221, "close": 0.39409, "volume": 108570.5, "close_time": 1622854799999}, {"open_time": 1622854800000, "open": 0.39429, "high": 0.39522, "low": 0.39225, "close": 0.39482, "volume": 95538.1, "close_time": 1622858399999}, {"open_time": 1622858400000, "open": 0.39479, "high": 0.3965, "low": 0.39047, "close": 0.39458, "volume": 70948.3, "close_time": 1622861999999}, {"open_time": 1622862000000, "open": 0.39574, "high": 0.39935, "low": 0.39492, "close": 0.39724, "volume": 183342.9, "close_time": 1622865599999}, {"open_time": 1622865600000, "open": 0.39728, "high": 0.39917, "low": 0.39664, "close": 0.39806, "volume": 70320.9, "close_time": 1622869199999}, {"open_time": 1622869200000, "open": 0.3987, "high": 0.39915, "low": 0.39697, "close": 0.39844, "volume": 26367.8, "close_time": 1622872799999}, {"open_time": 1622872800000, "open": 0.39961, "high": 0.40572, "low": 0.39926, "close": 0.40068, "volume": 112000.4, "close_time": 1622876399999}, {"open_time": 1622876400000, "open": 0.40154, "high": 0.40426, "low": 0.39743, "close": 0.39871, "volume": 45924.7, "close_time": 1622879999999}, {"open_time": 1622880000000, "open": 0.39899, "high": 0.40098, "low": 0.39857, "close": 0.39927, "volume": 21982.6, "close_time": 1622883599999}, {"open_time": 1622883600000, "open": 0.3982, "high": 0.39888, "low": 0.37844, "close": 0.38564, "volume": 232538.7, "close_time": 1622887199999}, {"open_time": 1622887200000, "open": 0.38307, "high": 0.38804, "low": 0.3829, "close": 0.38456, "volume": 153577.4, "close_time": 1622890799999}, {"open_time": 1622890800000, "open": 0.38363, "high": 0.38495, "low": 0.37535, "close": 0.38072, "volume": 130151.6, "close_time": 1622894399999}, {"open_time": 1622894400000, "open": 0.37862, "high": 0.38142, "low": 0.37279, "close": 0.37954, "volume": 189284.7, "close_time": 1622897999999}, {"open_time": 1622898000000, "open": 0.37872, "high": 0.38041, "low": 0.37749, "close": 0.3777, "volume": 90634.6, "close_time": 1622901599999}, {"open_time": 1622901600000, "open": 0.37694, "high": 0.38049, "low": 0.37666, "close": 0.37849, "volume": 34487.4, "close_time": 1622905199999}, {"open_time": 1622905200000, "open": 0.37721, "high": 0.38241, "low": 0.37666, "close": 0.38222, "volume": 74973.3, "close_time": 1622908799999}, {"open_time": 1622908800000, "open": 0.38125, "high": 0.38125, "low": 0.3778, "close": 0.3787, "volume": 92419.6, "close_time": 1622912399999}, {"open_time": 1622912400000, "open": 0.38015, "high": 0.3803, "low": 0.37653, "close": 0.37685, "volume": 32602.8, "close_time": 1622915999999}, {"open_time": 1622916000000, "open": 0.37826, "high": 0.38093, "low": 0.37649, "close": 0.37832, "volume": 51448.6, "close_time": 1622919599999}, {"open_time": 1622919600000, "open": 0.37894, "high": 0.38001, "low": 0.37587, "close": 0.3765, "volume": 40411.5, "close_time": 1622923199999}, {"open_time": 1622923200000, "open": 0.37555, "high": 0.38124, "low": 0.3755, "close": 0.37711, "volume": 47341.8, "close_time": 1622926799999}, {"open_time": 1622926800000, "open": 0.37705, "high": 0.37705, "low": 0.3635, "close": 0.36773, "volume": 436179.4, "close_time": 1622930399999}, {"open_time": 1622930400000, "open": 0.36707, "high": 0.37367, "low": 0.36656, "close": 0.37071, "volume": 186329.5, "close_time": 1622933999999}, {"open_time": 1622934000000, "open": 0.37093, "high": 0.37522, "low": 0.37093, "close": 0.37481, "volume": 72528.9, "close_time": 1622937599999}, {"open_time": 1622937600000, "open": 0.37513, "high": 0.37545, "low": 0.37158, "close": 0.37441, "volume": 49216.9, "close_time": 1622941199999}, {"open_time": 1622941200000, "open": 0.37548, "high": 0.38182, "low": 0.37502, "close": 0.38182, "volume": 92923.8, "close_time": 1622944799999}, {"open_time": 1622944800000, "open": 0.38158, "high": 0.3822, "low": 0.37866, "close": 0.37994, "volume": 49691.6, "close_time": 1622948399999}, {"open_time": 1622948400000, "open": 0.37988, "high": 0.38103, "low": 0.37844, "close": 0.38093, "volume": 33867.9, "close_time": 1622951999999}, {"open_time": 1622952000000, "open": 0.38266, "high": 0.38403, "low": 0.3818, "close": 0.38306, "volume": 43558.6, "close_time": 1622955599999}, {"open_time": 1622955600000, "open": 0.38346, "high": 0.38579, "low": 0.38178, "close": 0.38492, "volume": 48372.6, "close_time": 1622959199999}, {"open_time": 1622959200000, "open": 0.38579, "high": 0.38874, "low": 0.38057, "close": 0.38079, "volume": 84913.7, "close_time": 1622962799999}, {"open_time": 1622962800000, "open": 0.38123, "high": 0.38543, "low": 0.38098, "close": 0.38285, "volume": 32995.6, "close_time": 1622966399999}, {"open_time": 1622966400000, "open": 0.38354, "high": 0.38427, "low": 0.38267, "close": 0.38282, "volume": 15749.5, "close_time": 1622969999999}, {"open_time": 1622970000000, "open": 0.3839, "high": 0.3839, "low": 0.38231, "close": 0.38231, "volume": 19527.8, "close_time": 1622973599999}, {"open_time": 1622973600000, "open": 0.38227, "high": 0.38243, "low": 0.3775, "close": 0.37988, "volume": 25679.2, "close_time": 1622977199999}, {"open_time": 1622977200000, "open": 0.38019, "high": 0.38115, "low": 0.37831, "close": 0.38028, "volume": 2019.0, "close_time": 1622980799999}, {"open_time": 1622980800000, "open": 0.37983, "high": 0.38181, "low": 0.37867, "close": 0.37867, "volume": 17561.5, "close_time": 1622984399999}, {"open_time": 1622984400000, "open": 0.37926, "high": 0.38061, "low": 0.37533, "close": 0.37615, "volume": 23877.6, "close_time": 1622987999999}, {"open_time": 1622988000000, "open": 0.37611, "high": 0.38096, "low": 0.375, "close": 0.38096, "volume": 36111.8, "close_time": 1622991599999}, {"open_time": 1622991600000, "open": 0.38099, "high": 0.38251, "low": 0.38042, "close": 0.38052, "volume": 89206.1, "close_time": 1622995199999}, {"open_time": 1622995200000, "open": 0.38092, "high": 0.38139, "low": 0.38027, "close": 0.38132, "volume": 91260.9, "close_time": 1622998799999}, {"open_time": 1622998800000, "open": 0.38195, "high": 0.38239, "low": 0.38028, "close": 0.38069, "volume": 24069.6, "close_time": 1623002399999}, {"open_time": 1623002400000, "open": 0.38043, "high": 0.38083, "low": 0.37916, "close": 0.3796, "volume": 58165.5, "close_time": 1623005999999}, {"open_time": 1623006000000, "open": 0.37847, "high": 0.37909, "low": 0.37613, "close": 0.37688, "volume": 54965.3, "close_time": 1623009599999}, {"open_time": 1623009600000, "open": 0.37579, "high": 0.38059, "low": 0.37529, "close": 0.38059, "volume": 161965.3, "close_time": 1623013199999}, {"open_time": 1623013200000, "open": 0.37952, "high": 0.38127, "low": 0.37916, "close": 0.38099, "volume": 53510.7, "close_time": 1623016799999}, {"open_time": 1623016800000, "open": 0.38089, "high": 0.38089, "low": 0.37431, "close": 0.37625, "volume": 57652.5, "close_time": 1623020399999}, {"open_time": 1623020400000, "open": 0.37643, "high": 0.38069, "low": 0.37613, "close": 0.38041, "volume": 42618.5, "close_time": 1623023999999}, {"open_time": 1623024000000, "open": 0.3811, "high": 0.38688, "low": 0.37839, "close": 0.38568, "volume": 80842.7, "close_time": 1623027599999}, {"open_time": 1623027600000, "open": 0.38631, "high": 0.38868, "low": 0.38407, "close": 0.38796, "volume": 55314.6, "close_time": 1623031199999}, {"open_time": 1623031200000, "open": 0.38795, "high": 0.39147, "low": 0.38706, "close": 0.39138, "volume": 43851.9, "close_time": 1623034799999}, {"open_time": 1623034800000, "open": 0.39117, "high": 0.39173, "low": 0.38622, "close": 0.38664, "volume": 42537.9, "close_time": 1623038399999}, {"open_time": 1623038400000, "open": 0.38671, "high": 0.3875, "low": 0.38432, "close": 0.38553, "volume": 34136.5, "close_time": 1623041999999}, {"open_time": 1623042000000, "open": 0.38605, "high": 0.3873, "low": 0.38476, "close": 0.38578, "volume": 22762.3, "close_time": 1623045599999}, {"open_time": 1623045600000, "open": 0.38578, "high": 0.38616, "low": 0.38318, "close": 0.38453, "volume": 38448.3, "close_time": 1623049199999}, {"open_time": 1623049200000, "open": 0.38351, "high": 0.38405, "low": 0.38113, "close": 0.38293, "volume": 34075.9, "close_time": 1623052799999}, {"open_time": 1623052800000, "open": 0.38402, "high": 0.38465, "low": 0.38225, "close": 0.3835, "volume": 6838.4, "close_time": 1623056399999}, {"open_time": 1623056400000, "open": 0.38369, "high": 0.38541, "low": 0.38369, "close": 0.38499, "volume": 3405.3, "close_time": 1623059999999}, {"open_time": 1623060000000, "open": 0.38544, "high": 0.39019, "low": 0.38544, "close": 0.3893, "volume": 38637.5, "close_time": 1623063599999}, {"open_time": 1623063600000, "open": 0.38805, "high": 0.38869, "low": 0.3854, "close": 0.38559, "volume": 13710.6, "close_time": 1623067199999}, {"open_time": 1623067200000, "open": 0.38602, "high": 0.39081, "low": 0.38496, "close": 0.38859, "volume": 36102.3, "close_time": 1623070799999}, {"open_time": 1623070800000, "open": 0.38859, "high": 0.38859, "low": 0.38533, "close": 0.3854, "volume": 24142.0, "close_time": 1623074399999}, {"open_time": 1623074400000, "open": 0.385, "high": 0.385, "low": 0.37934, "close": 0.38118, "volume": 102061.6, "close_time": 1623077999999}, {"open_time": 1623078000000, "open": 0.38077, "high": 0.38259, "low": 0.37858, "close": 0.38063, "volume": 30247.9, "close_time": 1623081599999}, {"open_time": 1623081600000, "open": 0.38, "high": 0.38028, "low": 0.37545, "close": 0.37708, "volume": 114067.7, "close_time": 1623085199999}, {"open_time": 1623085200000, "open": 0.37675, "high": 0.37723, "low": 0.37245, "close": 0.37425, "volume": 123858.2, "close_time": 1623088799999}, {"open_time": 1623088800000, "open": 0.37364, "high": 0.37411, "low": 0.37, "close": 0.37114, "volume": 130603.2, "close_time": 1623092399999}, {"open_time": 1623092400000, "open": 0.37011, "high": 0.37259, "low": 0.36932, "close": 0.37211, "volume": 62114.0, "close_time": 1623095999999}, {"open_time": 1623096000000, "open": 0.3719, "high": 0.37238, "low": 0.35718, "close": 0.3616, "volume": 224207.0, "close_time": 1623099599999}, {"open_time": 1623099600000, "open": 0.36119, "high": 0.3632, "low": 0.35063, "close": 0.35794, "volume": 421296.4, "close_time": 1623103199999}, {"open_time": 1623103200000, "open": 0.35701, "high": 0.35943, "low": 0.35207, "close": 0.35375, "volume": 134163.0, "close_time": 1623106799999}, {"open_time": 1623106800000, "open": 0.35375, "high": 0.35375, "low": 0.34287, "close": 0.34657, "volume": 261998.0, "close_time": 1623110399999}, {"open_time": 1623110400000, "open": 0.34451, "high": 0.35207, "low": 0.33891, "close": 0.34531, "volume": 206202.3, "close_time": 1623113999999}, {"open_time": 1623114000000, "open": 0.34383, "high": 0.3492, "low": 0.34383, "close": 0.34809, "volume": 72779.6, "close_time": 1623117599999}, {"open_time": 1623117600000, "open": 0.34739, "high": 0.34739, "low": 0.32504, "close": 0.32988, "volume": 249777.2, "close_time": 1623121199999}, {"open_time": 1623121200000, "open": 0.33032, "high": 0.33535, "low": 0.32171, "close": 0.33535, "volume": 283151.9, "close_time": 1623124799999}, {"open_time": 1623124800000, "open": 0.33454, "high": 0.33896, "low": 0.33307, "close": 0.33596, "volume": 134490.8, "close_time": 1623128399999}, {"open_time": 1623128400000, "open": 0.33584, "high": 0.33957, "low": 0.33085, "close": 0.33833, "volume": 97074.9, "close_time": 1623131999999}, {"open_time": 1623132000000, "open": 0.33849, "high": 0.3397, "low": 0.33378, "close": 0.33461, "volume": 29481.5, "close_time": 1623135599999}, {"open_time": 1623135600000, "open": 0.3333, "high": 0.34152, "low": 0.33043, "close": 0.33727, "volume": 75536.3, "close_time": 1623139199999}, {"open_time": 1623139200000, "open": 0.33721, "high": 0.3473, "low": 0.33721, "close": 0.34114, "volume": 66552.1, "close_time": 1623142799999}, {"open_time": 1623142800000, "open": 0.34102, "high": 0.34102, "low": 0.33639, "close": 0.33708, "volume": 65453.6, "close_time": 1623146399999}, {"open_time": 1623146400000, "open": 0.33842, "high": 0.34125, "low": 0.33538, "close": 0.33758, "volume": 45622.8, "close_time": 1623149999999}, {"open_time": 1623150000000, "open": 0.33632, "high": 0.34418, "low": 0.33596, "close": 0.3437, "volume": 106948.6, "close_time": 1623153599999}, {"open_time": 1623153600000, "open": 0.34418, "high": 0.34466, "low": 0.33663, "close": 0.33698, "volume": 29597.9, "close_time": 1623157199999}, {"open_time": 1623157200000, "open": 0.33697, "high": 0.33878, "low": 0.327, "close": 0.327, "volume": 79090.5, "close_time": 1623160799999}, {"open_time": 1623160800000, "open": 0.32768, "high": 0.33066, "low": 0.31977, "close": 0.32367, "volume": 199483.8, "close_time": 1623164399999}, {"open_time": 1623164400000, "open": 0.32331, "high": 0.3238, "low": 0.30968, "close": 0.32293, "volume": 383389.8, "close_time": 1623167999999}, {"open_time": 1623168000000, "open": 0.32156, "high": 0.33428, "low": 0.32077, "close": 0.33306, "volume": 277668.1, "close_time": 1623171599999}, {"open_time": 1623171600000, "open": 0.33395, "high": 0.33723, "low": 0.32994, "close": 0.337, "volume": 77794.6, "close_time": 1623175199999}, {"open_time": 1623175200000, "open": 0.33545, "high": 0.34464, "low": 0.33545, "close": 0.34425, "volume": 83803.1, "close_time": 1623178799999}, {"open_time": 1623178800000, "open": 0.34285, "high": 0.34483, "low": 0.3412, "close": 0.34424, "volume": 40815.0, "close_time": 1623182399999}, {"open_time": 1623182400000, "open": 0.3435, "high": 0.35445, "low": 0.34279, "close": 0.35141, "volume": 241471.6, "close_time": 1623185999999}, {"open_time": 1623186000000, "open": 0.35186, "high": 0.35572, "low": 0.34902, "close": 0.3524, "volume": 160442.3, "close_time": 1623189599999}, {"open_time": 1623189600000, "open": 0.35196, "high": 0.3567, "low": 0.35185, "close": 0.35317, "volume": 93812.4, "close_time": 1623193199999}, {"open_time": 1623193200000, "open": 0.35356, "high": 0.35547, "low": 0.34914, "close": 0.34914, "volume": 29507.4, "close_time": 1623196799999}, {"open_time": 1623196800000, "open": 0.34905, "high": 0.34911, "low": 0.33636, "close": 0.33713, "volume": 70270.1, "close_time": 1623200399999}, {"open_time": 1623200400000, "open": 0.33792, "high": 0.34194, "low": 0.3322, "close": 0.3322, "volume": 170422.1, "close_time": 1623203999999}, {"open_time": 1623204000000, "open": 0.33414, "high": 0.33699, "low": 0.32787, "close": 0.33311, "volume": 120075.2, "close_time": 1623207599999}, {"open_time": 1623207600000, "open": 0.33012, "high": 0.33445, "low": 0.32883, "close": 0.3312, "volume": 43204.1, "close_time": 1623211199999}, {"open_time": 1623211200000, "open": 0.33129, "high": 0.33129, "low": 0.32452, "close": 0.33112, "volume": 58128.7, "close_time": 1623214799999}, {"open_time": 1623214800000, "open": 0.33185, "high": 0.33961, "low": 0.33185, "close": 0.33679, "volume": 111516.0, "close_time": 1623218399999}, {"open_time": 1623218400000, "open": 0.3357, "high": 0.34541, "low": 0.3357, "close": 0.34458, "volume": 81344.7, "close_time": 1623221999999}, {"open_time": 1623222000000, "open": 0.34458, "high": 0.34775, "low": 0.34344, "close": 0.34359, "volume": 36636.7, "close_time": 1623225599999}, {"open_time": 1623225600000, "open": 0.34144, "high": 0.3422, "low": 0.3356, "close": 0.33735, "volume": 52572.5, "close_time": 1623229199999}, {"open_time": 1623229200000, "open": 0.3362, "high": 0.34032, "low": 0.3344, "close": 0.33464, "volume": 249662.5, "close_time": 1623232799999}, {"open_time": 1623232800000, "open": 0.33409, "high": 0.34069, "low": 0.33274, "close": 0.33849, "volume": 66457.1, "close_time": 1623236399999}, {"open_time": 1623236400000, "open": 0.33876, "high": 0.34614, "low": 0.33709, "close": 0.34515, "volume": 66434.2, "close_time": 1623239999999}, {"open_time": 1623240000000, "open": 0.34479, "high": 0.34898, "low": 0.34187, "close": 0.34372, "volume": 60163.8, "close_time": 1623243599999}, {"open_time": 1623243600000, "open": 0.3426, "high": 0.3446, "low": 0.33912, "close": 0.34195, "volume": 47872.4, "close_time": 1623247199999}, {"open_time": 1623247200000, "open": 0.34201, "high": 0.34478, "low": 0.33509, "close": 0.33641, "volume": 112693.1, "close_time": 1623250799999}, {"open_time": 1623250800000, "open": 0.33672, "high": 0.35278, "low": 0.33672, "close": 0.35183, "volume": 277199.2, "close_time": 1623254399999}, {"open_time": 1623254400000, "open": 0.35199, "high": 0.35739, "low": 0.34727, "close": 0.35349, "volume": 176035.2, "close_time": 1623257999999}, {"open_time": 1623258000000, "open": 0.35315, "high": 0.35605, "low": 0.34931, "close": 0.3535, "volume": 110272.0, "close_time": 1623261599999}, {"open_time": 1623261600000, "open": 0.35422, "high": 0.35485, "low": 0.34686, "close": 0.35114, "volume": 127542.0, "close_time": 1623265199999}, {"open_time": 1623265200000, "open": 0.35095, "high": 0.35878, "low": 0.34873, "close": 0.35878, "volume": 91379.1, "close_time": 1623268799999}, {"open_time": 1623268800000, "open": 0.35888, "high": 0.36162, "low": 0.35196, "close": 0.35318, "volume": 105073.5, "close_time": 1623272399999}, {"open_time": 1623272400000, "open": 0.35392, "high": 0.35446, "low": 0.35119, "close": 0.352, "volume": 78435.7, "close_time": 1623275999999}, {"open_time": 1623276000000, "open": 0.35323, "high": 0.35978, "low": 0.35282, "close": 0.35729, "volume": 57649.5, "close_time": 1623279599999}, {"open_time": 1623279600000, "open": 0.35729, "high": 0.36528, "low": 0.35618, "close": 0.36493, "volume": 109768.7, "close_time": 1623283199999}, {"open_time": 1623283200000, "open": 0.36551, "high": 0.36716, "low": 0.36086, "close": 0.36107, "volume": 112562.3, "close_time": 1623286799999}, {"open_time": 1623286800000, "open": 0.36233, "high": 0.36581, "low": 0.35876, "close": 0.35876, "volume": 72375.6, "close_time": 1623290399999}, {"open_time": 1623290400000, "open": 0.35857, "high": 0.35994, "low": 0.35751, "close": 0.3584, "volume": 39520.6, "close_time": 1623293999999}, {"open_time": 1623294000000, "open": 0.35915, "high": 0.36158, "low": 0.35915, "close": 0.35993, "volume": 43907.8, "close_time": 1623297599999}, {"open_time": 1623297600000, "open": 0.35995, "high": 0.36168, "low": 0.35551, "close": 0.3565, "volume": 31967.0, "close_time": 1623301199999}, {"open_time": 1623301200000, "open": 0.3559, "high": 0.35821, "low": 0.35347, "close": 0.35526, "volume": 50856.5, "close_time": 1623304799999}, {"open_time": 1623304800000, "open": 0.35464, "high": 0.35718, "low": 0.35332, "close": 0.35356, "volume": 20797.1, "close_time": 1623308399999}, {"open_time": 1623308400000, "open": 0.35341, "high": 0.35456, "low": 0.35229, "close": 0.3533, "volume": 31692.4, "close_time": 1623311999999}, {"open_time": 1623312000000, "open": 0.35262, "high": 0.3527, "low": 0.34443, "close": 0.34456, "volume": 90018.7, "close_time": 1623315599999}, {"open_time": 1623315600000, "open": 0.34401, "high": 0.35, "low": 0.34072, "close": 0.34989, "volume": 121984.6, "close_time": 1623319199999}, {"open_time": 1623319200000, "open": 0.34909, "high": 0.35695, "low": 0.34909, "close": 0.3534, "volume": 129339.3, "close_time": 1623322799999}, {"open_time": 1623322800000, "open": 0.35277, "high": 0.35453, "low": 0.35063, "close": 0.35113, "volume": 38447.7, "close_time": 1623326399999}, {"open_time": 1623326400000, "open": 0.3501, "high": 0.35097, "low": 0.34646, "close": 0.34821, "volume": 77082.5, "close_time": 1623329999999}, {"open_time": 1623330000000, "open": 0.34794, "high": 0.34926, "low": 0.34473, "close": 0.348, "volume": 23880.9, "close_time": 1623333599999}, {"open_time": 1623333600000, "open": 0.34814, "high": 0.35015, "low": 0.34003, "close": 0.34257, "volume": 160014.2, "close_time": 1623337199999}, {"open_time": 1623337200000, "open": 0.34256, "high": 0.34421, "low": 0.33761, "close": 0.34048, "volume": 154928.6, "close_time": 1623340799999}, {"open_time": 1623340800000, "open": 0.34028, "high": 0.34229, "low": 0.3383, "close": 0.33937, "volume": 81594.5, "close_time": 1623344399999}, {"open_time": 1623344400000, "open": 0.3414, "high": 0.3414, "low": 0.33478, "close": 0.33971, "volume": 60494.4, "close_time": 1623347999999}, {"open_time": 1623348000000, "open": 0.33853, "high": 0.34025, "low": 0.33775, "close": 0.33862, "volume": 72905.7, "close_time": 1623351599999}, {"open_time": 1623351600000, "open": 0.33919, "high": 0.33919, "low": 0.33486, "close": 0.33583, "volume": 40726.5, "close_time": 1623355199999}, {"open_time": 1623355200000, "open": 0.33519, "high": 0.33971, "low": 0.33142, "close": 0.33964, "volume": 213154.1, "close_time": 1623358799999}, {"open_time": 1623358800000, "open": 0.33924, "high": 0.33924, "low": 0.33416, "close": 0.33713, "volume": 49794.2, "close_time": 1623362399999}, {"open_time": 1623362400000, "open": 0.33782, "high": 0.33993, "low": 0.33645, "close": 0.33777, "volume": 76523.8, "close_time": 1623365999999}, {"open_time": 1623366000000, "open": 0.33769, "high": 0.34167, "low": 0.33741, "close": 0.33833, "volume": 52782.6, "close_time": 1623369599999}, {"open_time": 1623369600000, "open": 0.33812, "high": 0.34042, "low": 0.32829, "close": 0.32843, "volume": 161652.0, "close_time": 1623373199999}, {"open_time": 1623373200000, "open": 0.328, "high": 0.3317, "low": 0.32609, "close": 0.3303, "volume": 67910.6, "close_time": 1623376799999}, {"open_time": 1623376800000, "open": 0.33013, "high": 0.33346, "low": 0.32675, "close": 0.33319, "volume": 210128.2, "close_time": 1623380399999}, {"open_time": 1623380400000, "open": 0.33366, "high": 0.34501, "low": 0.33298, "close": 0.33412, "volume": 458783.4, "close_time": 1623383999999}, {"open_time": 1623384000000, "open": 0.33413, "high": 0.33821, "low": 0.33413, "close": 0.33726, "volume": 66128.1, "close_time": 1623387599999}, {"open_time": 1623387600000, "open": 0.33761, "high": 0.33977, "low": 0.33569, "close": 0.33712, "volume": 50987.9, "close_time": 1623391199999}, {"open_time": 1623391200000, "open": 0.3371, "high": 0.3371, "low": 0.33322, "close": 0.33322, "volume": 43953.6, "close_time": 1623394799999}, {"open_time": 1623394800000, "open": 0.33396, "high": 0.33777, "low": 0.33294, "close": 0.33572, "volume": 48119.4, "close_time": 1623398399999}, {"open_time": 1623398400000, "open": 0.33676, "high": 0.34113, "low": 0.33578, "close": 0.33634, "volume": 49130.8, "close_time": 1623401999999}, {"open_time": 1623402000000, "open": 0.33646, "high": 0.3429, "low": 0.33646, "close": 0.33801, "volume": 82484.2, "close_time": 1623405599999}, {"open_time": 1623405600000, "open": 0.33719, "high": 0.34171, "low": 0.33719, "close": 0.34029, "volume": 25644.9, "close_time": 1623409199999}, {"open_time": 1623409200000, "open": 0.34117, "high": 0.34118, "low": 0.33621, "close": 0.33724, "volume": 39468.9, "close_time": 1623412799999}, {"open_time": 1623412800000, "open": 0.33861, "high": 0.3389, "low": 0.33547, "close": 0.33593, "volume": 29450.9, "close_time": 1623416399999}, {"open_time": 1623416400000, "open": 0.33652, "high": 0.33994, "low": 0.33606, "close": 0.33875, "volume": 79715.2, "close_time": 1623419999999}, {"open_time": 1623420000000, "open": 0.33842, "high": 0.33867, "low": 0.33314, "close": 0.33314, "volume": 30136.8, "close_time": 1623423599999}, {"open_time": 1623423600000, "open": 0.33294, "high": 0.33294, "low": 0.32845, "close": 0.33142, "volume": 132209.8, "close_time": 1623427199999}, {"open_time": 1623427200000, "open": 0.33129, "high": 0.33509, "low": 0.3257, "close": 0.32704, "volume": 82975.6, "close_time": 1623430799999}, {"open_time": 1623430800000, "open": 0.32555, "high": 0.32815, "low": 0.3251, "close": 0.32736, "volume": 73394.5, "close_time": 1623434399999}, {"open_time": 1623434400000, "open": 0.32578, "high": 0.32645, "low": 0.32119, "close": 0.32637, "volume": 98989.9, "close_time": 1623437999999}, {"open_time": 1623438000000, "open": 0.32572, "high": 0.32572, "low": 0.3225, "close": 0.3225, "volume": 69241.1, "close_time": 1623441599999}, {"open_time": 1623441600000, "open": 0.32173, "high": 0.32378, "low": 0.32083, "close": 0.32186, "volume": 52354.7, "close_time": 1623445199999}, {"open_time": 1623445200000, "open": 0.32073, "high": 0.32267, "low": 0.31392, "close": 0.31593, "volume": 143496.2, "close_time": 1623448799999}, {"open_time": 1623448800000, "open": 0.31565, "high": 0.32549, "low": 0.31468, "close": 0.32068, "volume": 156828.0, "close_time": 1623452399999}, {"open_time": 1623452400000, "open": 0.31965, "high": 0.31965, "low": 0.3149, "close": 0.31814, "volume": 94787.6, "close_time": 1623455999999}, {"open_time": 1623456000000, "open": 0.31746, "high": 0.31786, "low": 0.31, "close": 0.31313, "volume": 437216.3, "close_time": 1623459599999}, {"open_time": 1623459600000, "open": 0.31275, "high": 0.31669, "low": 0.30349, "close": 0.30465, "volume": 221988.7, "close_time": 1623463199999}, {"open_time": 1623463200000, "open": 0.30403, "high": 0.30833, "low": 0.29994, "close": 0.30246, "volume": 300024.7, "close_time": 1623466799999}, {"open_time": 1623466800000, "open": 0.30168, "high": 0.30672, "low": 0.30154, "close": 0.30576, "volume": 112077.5, "close_time": 1623470399999}, {"open_time": 1623470400000, "open": 0.30686, "high": 0.30686, "low": 0.3, "close": 0.30094, "volume": 41654.9, "close_time": 1623473999999}, {"open_time": 1623474000000, "open": 0.30257, "high": 0.30742, "low": 0.30166, "close": 0.30417, "volume": 30021.8, "close_time": 1623477599999}, {"open_time": 1623477600000, "open": 0.3053, "high": 0.30925, "low": 0.30438, "close": 0.3081, "volume": 62383.4, "close_time": 1623481199999}, {"open_time": 1623481200000, "open": 0.30895, "high": 0.316, "low": 0.30895, "close": 0.3143, "volume": 190855.9, "close_time": 1623484799999}, {"open_time": 1623484800000, "open": 0.31257, "high": 0.31371, "low": 0.30848, "close": 0.30911, "volume": 56026.7, "close_time": 1623488399999}, {"open_time": 1623488400000, "open": 0.30928, "high": 0.31137, "low": 0.3077, "close": 0.3107, "volume": 53937.5, "close_time": 1623491999999}, {"open_time": 1623492000000, "open": 0.31136, "high": 0.31794, "low": 0.30544, "close": 0.31637, "volume": 103391.1, "close_time": 1623495599999}, {"open_time": 1623495600000, "open": 0.31667, "high": 0.31955, "low": 0.31469, "close": 0.31731, "volume": 69813.0, "close_time": 1623499199999}, {"open_time": 1623499200000, "open": 0.31772, "high": 0.32563, "low": 0.3175, "close": 0.32359, "volume": 91870.8, "close_time": 1623502799999}, {"open_time": 1623502800000, "open": 0.32443, "high": 0.327, "low": 0.32357, "close": 0.32695, "volume": 30830.2, "close_time": 1623506399999}, {"open_time": 1623506400000, "open": 0.32523, "high": 0.32575, "low": 0.32227, "close": 0.32562, "volume": 32829.8, "close_time": 1623509999999}, {"open_time": 1623510000000, "open": 0.3257, "high": 0.32846, "low": 0.32448, "close": 0.32545, "volume": 97777.0, "close_time": 1623513599999}, {"open_time": 1623513600000, "open": 0.32513, "high": 0.3284, "low": 0.32501, "close": 0.32777, "volume": 48352.7, "close_time": 1623517199999}, {"open_time": 1623517200000, "open": 0.32882, "high": 0.3423, "low": 0.32882, "close": 0.33931, "volume": 319468.1, "close_time": 1623520799999}, {"open_time": 1623520800000, "open": 0.34087, "high": 0.34372, "low": 0.33701, "close": 0.33759, "volume": 170315.2, "close_time": 1623524399999}, {"open_time": 1623524400000, "open": 0.33749, "high": 0.33904, "low": 0.33396, "close": 0.33479, "volume": 81404.9, "close_time": 1623527999999}, {"open_time": 1623528000000, "open": 0.335, "high": 0.33818, "low": 0.3333, "close": 0.33488, "volume": 44835.5, "close_time": 1623531599999}, {"open_time": 1623531600000, "open": 0.33489, "high": 0.33912, "low": 0.3327, "close": 0.33599, "volume": 112201.4, "close_time": 1623535199999}, {"open_time": 1623535200000, "open": 0.3363, "high": 0.33715, "low": 0.33285, "close": 0.33551, "volume": 39288.2, "close_time": 1623538799999}, {"open_time": 1623538800000, "open": 0.33517, "high": 0.33595, "low": 0.32634, "close": 0.32785, "volume": 116315.8, "close_time": 1623542399999}, {"open_time": 1623542400000, "open": 0.3283, "high": 0.32914, "low": 0.32143, "close": 0.32699, "volume": 116230.0, "close_time": 1623545999999}, {"open_time": 1623546000000, "open": 0.32641, "high": 0.3291, "low": 0.32641, "close": 0.32804, "volume": 286393.1, "close_time": 1623549599999}, {"open_time": 1623549600000, "open": 0.32865, "high": 0.32865, "low": 0.32173, "close": 0.32173, "volume": 60933.6, "close_time": 1623553199999}, {"open_time": 1623553200000, "open": 0.32155, "high": 0.32155, "low": 0.31392, "close": 0.31535, "volume": 244954.8, "close_time": 1623556799999}, {"open_time": 1623556800000, "open": 0.31416, "high": 0.31688, "low": 0.31239, "close": 0.31585, "volume": 88646.8, "close_time": 1623560399999}, {"open_time": 1623560400000, "open": 0.31458, "high": 0.31569, "low": 0.3113, "close": 0.3122, "volume": 133121.0, "close_time": 1623563999999}, {"open_time": 1623564000000, "open": 0.31143, "high": 0.31609, "low": 0.31113, "close": 0.31589, "volume": 94727.3, "close_time": 1623567599999}, {"open_time": 1623567600000, "open": 0.31596, "high": 0.31596, "low": 0.31355, "close": 0.31355, "volume": 29770.1, "close_time": 1623571199999}, {"open_time": 1623571200000, "open": 0.31353, "high": 0.31783, "low": 0.31226, "close": 0.31648, "volume": 27181.7, "close_time": 1623574799999}, {"open_time": 1623574800000, "open": 0.31688, "high": 0.32091, "low": 0.31582, "close": 0.32091, "volume": 21383.3, "close_time": 1623578399999}, {"open_time": 1623578400000, "open": 0.32036, "high": 0.32274, "low": 0.31905, "close": 0.3223, "volume": 29111.3, "close_time": 1623581999999}, {"open_time": 1623582000000, "open": 0.32192, "high": 0.32452, "low": 0.32143, "close": 0.3225, "volume": 38599.4, "close_time": 1623585599999}, {"open_time": 1623585600000, "open": 0.32203, "high": 0.32366, "low": 0.3188, "close": 0.3188, "volume": 18508.4, "close_time": 1623589199999}, {"open_time": 1623589200000, "open": 0.31815, "high": 0.31965, "low": 0.31739, "close": 0.3178, "volume": 26380.8, "close_time": 1623592799999}, {"open_time": 1623592800000, "open": 0.31852, "high": 0.31852, "low": 0.3133, "close": 0.31455, "volume": 51211.1, "close_time": 1623596399999}, {"open_time": 1623596400000, "open": 0.31363, "high": 0.3192, "low": 0.31363, "close": 0.31842, "volume": 25972.2, "close_time": 1623599999999}, {"open_time": 1623600000000, "open": 0.31872, "high": 0.32713, "low": 0.3184, "close": 0.32713, "volume": 117940.5, "close_time": 1623603599999}, {"open_time": 1623603600000, "open": 0.32754, "high": 0.33174, "low": 0.32707, "close": 0.33069, "volume": 92876.9, "close_time": 1623607199999}, {"open_time": 1623607200000, "open": 0.3318, "high": 0.33449, "low": 0.33102, "close": 0.33383, "volume": 94615.2, "close_time": 1623610799999}, {"open_time": 1623610800000, "open": 0.33412, "high": 0.33867, "low": 0.33365, "close": 0.3378, "volume": 89048.0, "close_time": 1623614399999}, {"open_time": 1623614400000, "open": 0.3384, "high": 0.34857, "low": 0.33834, "close": 0.3478, "volume": 231730.1, "close_time": 1623617999999}, {"open_time": 1623618000000, "open": 0.34743, "high": 0.34748, "low": 0.34183, "close": 0.34653, "volume": 86770.8, "close_time": 1623621599999}, {"open_time": 1623621600000, "open": 0.34608, "high": 0.34792, "low": 0.34347, "close": 0.34593, "volume": 86054.1, "close_time": 1623625199999}, {"open_time": 1623625200000, "open": 0.3454, "high": 0.3454, "low": 0.34323, "close": 0.34501, "volume": 50977.4, "close_time": 1623628799999}, {"open_time": 1623628800000, "open": 0.34513, "high": 0.35, "low": 0.33877, "close": 0.34157, "volume": 223220.3, "close_time": 1623632399999}, {"open_time": 1623632400000, "open": 0.34247, "high": 0.34535, "low": 0.33974, "close": 0.34193, "volume": 42688.6, "close_time": 1623635999999}, {"open_time": 1623636000000, "open": 0.34197, "high": 0.34284, "low": 0.3398, "close": 0.3398, "volume": 84778.3, "close_time": 1623639599999}, {"open_time": 1623639600000, "open": 0.33958, "high": 0.33975, "low": 0.33503, "close": 0.33825, "volume": 41756.1, "close_time": 1623643199999}, {"open_time": 1623643200000, "open": 0.3379, "high": 0.33904, "low": 0.33599, "close": 0.33818, "volume": 14139.6, "close_time": 1623646799999}, {"open_time": 1623646800000, "open": 0.3385, "high": 0.34108, "low": 0.33813, "close": 0.3409, "volume": 22799.3, "close_time": 1623650399999}, {"open_time": 1623650400000, "open": 0.34064, "high": 0.34064, "low": 0.33772, "close": 0.33959, "volume": 28979.2, "close_time": 1623653999999}, {"open_time": 1623654000000, "open": 0.33831, "high": 0.33831, "low": 0.33657, "close": 0.33657, "volume": 5163.7, "close_time": 1623657599999}, {"open_time": 1623657600000, "open": 0.33615, "high": 0.33615, "low": 0.32914, "close": 0.33061, "volume": 102193.5, "close_time": 1623661199999}, {"open_time": 1623661200000, "open": 0.32988, "high": 0.33138, "low": 0.32786, "close": 0.32837, "volume": 51482.0, "close_time": 1623664799999}, {"open_time": 1623664800000, "open": 0.32779, "high": 0.33051, "low": 0.32717, "close": 0.33051, "volume": 24028.2, "close_time": 1623668399999}, {"open_time": 1623668400000, "open": 0.33004, "high": 0.33173, "low": 0.32997, "close": 0.33051, "volume": 32689.4, "close_time": 1623671999999}, {"open_time": 1623672000000, "open": 0.32947, "high": 0.33261, "low": 0.32863, "close": 0.33186, "volume": 45630.1, "close_time": 1623675599999}, {"open_time": 1623675600000, "open": 0.33235, "high": 0.34468, "low": 0.33212, "close": 0.34065, "volume": 209652.4, "close_time": 1623679199999}, {"open_time": 1623679200000, "open": 0.34044, "high": 0.34356, "low": 0.33913, "close": 0.34096, "volume": 85858.4, "close_time": 1623682799999}, {"open_time": 1623682800000, "open": 0.34179, "high": 0.34235, "low": 0.34037, "close": 0.3415, "volume": 39642.7, "close_time": 1623686399999}, {"open_time": 1623686400000, "open": 0.34248, "high": 0.34863, "low": 0.33874, "close": 0.3418, "volume": 273364.0, "close_time": 1623689999999}, {"open_time": 1623690000000, "open": 0.34159, "high": 0.34363, "low": 0.34087, "close": 0.34246, "volume": 66613.5, "close_time": 1623693599999}, {"open_time": 1623693600000, "open": 0.34225, "high": 0.34325, "low": 0.33591, "close": 0.33716, "volume": 88809.1, "close_time": 1623697199999}, {"open_time": 1623697200000, "open": 0.33827, "high": 0.33828, "low": 0.33365, "close": 0.33695, "volume": 125434.7, "close_time": 1623700799999}, {"open_time": 1623700800000, "open": 0.33681, "high": 0.33913, "low": 0.33431, "close": 0.3358, "volume": 110434.1, "close_time": 1623704399999}, {"open_time": 1623704400000, "open": 0.33612, "high": 0.34025, "low": 0.33612, "close": 0.34025, "volume": 46262.9, "close_time": 1623707999999}, {"open_time": 1623708000000, "open": 0.34037, "high": 0.34052, "low": 0.33868, "close": 0.33924, "volume": 19862.4, "close_time": 1623711599999}, {"open_time": 1623711600000, "open": 0.33979, "high": 0.34438, "low": 0.33979, "close": 0.34257, "volume": 57993.3, "close_time": 1623715199999}, {"open_time": 1623715200000, "open": 0.34327, "high": 0.34739, "low": 0.34007, "close": 0.34459, "volume": 135956.3, "close_time": 1623718799999}, {"open_time": 1623718800000, "open": 0.34521, "high": 0.34524, "low": 0.33807, "close": 0.33807, "volume": 95081.4, "close_time": 1623722399999}, {"open_time": 1623722400000, "open": 0.33868, "high": 0.34474, "low": 0.33866, "close": 0.34334, "volume": 75464.4, "close_time": 1623725999999}, {"open_time": 1623726000000, "open": 0.34388, "high": 0.34626, "low": 0.34351, "close": 0.34387, "volume": 65437.8, "close_time": 1623729599999}, {"open_time": 1623729600000, "open": 0.34272, "high": 0.35, "low": 0.34272, "close": 0.35, "volume": 97078.6, "close_time": 1623733199999}, {"open_time": 1623733200000, "open": 0.34994, "high": 0.35208, "low": 0.34625, "close": 0.34699, "volume": 119479.0, "close_time": 1623736799999}, {"open_time": 1623736800000, "open": 0.34604, "high": 0.34797, "low": 0.34493, "close": 0.34493, "volume": 42230.9, "close_time": 1623740399999}, {"open_time": 1623740400000, "open": 0.34451, "high": 0.34827, "low": 0.34358, "close": 0.34827, "volume": 60223.7, "close_time": 1623743999999}, {"open_time": 1623744000000, "open": 0.34861, "high": 0.34914, "low": 0.34072, "close": 0.34127, "volume": 47781.9, "close_time": 1623747599999}, {"open_time": 1623747600000, "open": 0.34125, "high": 0.34294, "low": 0.33735, "close": 0.34037, "volume": 129177.3, "close_time": 1623751199999}, {"open_time": 1623751200000, "open": 0.34139, "high": 0.34229, "low": 0.33824, "close": 0.34088, "volume": 74372.3, "close_time": 1623754799999}, {"open_time": 1623754800000, "open": 0.33971, "high": 0.3408, "low": 0.33595, "close": 0.33846, "volume": 74398.2, "close_time": 1623758399999}, {"open_time": 1623758400000, "open": 0.33768, "high": 0.34081, "low": 0.33595, "close": 0.33865, "volume": 58075.0, "close_time": 1623761999999}, {"open_time": 1623762000000, "open": 0.33901, "high": 0.33903, "low": 0.33701, "close": 0.33868, "volume": 32415.9, "close_time": 1623765599999}, {"open_time": 1623765600000, "open": 0.33761, "high": 0.33761, "low": 0.33153, "close": 0.33286, "volume": 93474.8, "close_time": 1623769199999}, {"open_time": 1623769200000, "open": 0.33251, "high": 0.33516, "low": 0.32986, "close": 0.33405, "volume": 198243.7, "close_time": 1623772799999}, {"open_time": 1623772800000, "open": 0.33403, "high": 0.33739, "low": 0.33403, "close": 0.33709, "volume": 72036.9, "close_time": 1623776399999}, {"open_time": 1623776400000, "open": 0.33739, "high": 0.33986, "low": 0.33675, "close": 0.33889, "volume": 65201.2, "close_time": 1623779999999}, {"open_time": 1623780000000, "open": 0.33973, "high": 0.34382, "low": 0.33886, "close": 0.33894, "volume": 167241.9, "close_time": 1623783599999}, {"open_time": 1623783600000, "open": 0.3385, "high": 0.33923, "low": 0.33298, "close": 0.33388, "volume": 142392.0, "close_time": 1623787199999}, {"open_time": 1623787200000, "open": 0.33348, "high": 0.33597, "low": 0.33039, "close": 0.33385, "volume": 76549.9, "close_time": 1623790799999}, {"open_time": 1623790800000, "open": 0.33311, "high": 0.33413, "low": 0.33221, "close": 0.33275, "volume": 50880.6, "close_time": 1623794399999}, {"open_time": 1623794400000, "open": 0.33299, "high": 0.33645, "low": 0.33263, "close": 0.33536, "volume": 188405.6, "close_time": 1623797999999}, {"open_time": 1623798000000, "open": 0.33501, "high": 0.3355, "low": 0.33307, "close": 0.33409, "volume": 49575.6, "close_time": 1623801599999}, {"open_time": 1623801600000, "open": 0.33377, "high": 0.33381, "low": 0.3286, "close": 0.33052, "volume": 94593.0, "close_time": 1623805199999}, {"open_time": 1623805200000, "open": 0.32962, "high": 0.32962, "low": 0.32457, "close": 0.32875, "volume": 122430.4, "close_time": 1623808799999}, {"open_time": 1623808800000, "open": 0.32978, "high": 0.33176, "low": 0.32866, "close": 0.33016, "volume": 46359.3, "close_time": 1623812399999}, {"open_time": 1623812400000, "open": 0.33016, "high": 0.33197, "low": 0.32758, "close": 0.331, "volume": 37238.5, "close_time": 1623815999999}, {"open_time": 1623816000000, "open": 0.33085, "high": 0.33486, "low": 0.33068, "close": 0.33296, "volume": 72047.1, "close_time": 1623819599999}, {"open_time": 1623819600000, "open": 0.33404, "high": 0.33808, "low": 0.33354, "close": 0.33786, "volume": 39307.9, "close_time": 1623823199999}, {"open_time": 1623823200000, "open": 0.33854, "high": 0.33874, "low": 0.3372, "close": 0.33774, "volume": 18612.4, "close_time": 1623826799999}, {"open_time": 1623826800000, "open": 0.33823, "high": 0.33949, "low": 0.33696, "close": 0.33696, "volume": 54473.8, "close_time": 1623830399999}, {"open_time": 1623830400000, "open": 0.33803, "high": 0.34188, "low": 0.33769, "close": 0.33923, "volume": 59125.4, "close_time": 1623833999999}, {"open_time": 1623834000000, "open": 0.33816, "high": 0.33816, "low": 0.33594, "close": 0.33616, "volume": 21594.8, "close_time": 1623837599999}, {"open_time": 1623837600000, "open": 0.33541, "high": 0.33541, "low": 0.33043, "close": 0.33195, "volume": 150335.6, "close_time": 1623841199999}, {"open_time": 1623841200000, "open": 0.332, "high": 0.33209, "low": 0.32415, "close": 0.32692, "volume": 161517.3, "close_time": 1623844799999}, {"open_time": 1623844800000, "open": 0.32587, "high": 0.32856, "low": 0.3248, "close": 0.3258, "volume": 181521.6, "close_time": 1623848399999}, {"open_time": 1623848400000, "open": 0.32563, "high": 0.32916, "low": 0.3249, "close": 0.32649, "volume": 115693.1, "close_time": 1623851999999}, {"open_time": 1623852000000, "open": 0.32616, "high": 0.32673, "low": 0.31908, "close": 0.32049, "volume": 590197.7, "close_time": 1623855599999}, {"open_time": 1623855600000, "open": 0.32011, "high": 0.32269, "low": 0.31885, "close": 0.32048, "volume": 133426.3, "close_time": 1623859199999}, {"open_time": 1623859200000, "open": 0.32004, "high": 0.32424, "low": 0.31482, "close": 0.31683, "volume": 359981.1, "close_time": 1623862799999}, {"open_time": 1623862800000, "open": 0.31683, "high": 0.32149, "low": 0.31654, "close": 0.32002, "volume": 196995.9, "close_time": 1623866399999}, {"open_time": 1623866400000, "open": 0.31901, "high": 0.32291, "low": 0.3156, "close": 0.32014, "volume": 261168.2, "close_time": 1623869999999}, {"open_time": 1623870000000, "open": 0.32042, "high": 0.32406, "low": 0.32027, "close": 0.32097, "volume": 112665.6, "close_time": 1623873599999}, {"open_time": 1623873600000, "open": 0.32025, "high": 0.32167, "low": 0.31915, "close": 0.32039, "volume": 60793.1, "close_time": 1623877199999}, {"open_time": 1623877200000, "open": 0.32085, "high": 0.32283, "low": 0.32011, "close": 0.32187, "volume": 60475.0, "close_time": 1623880799999}, {"open_time": 1623880800000, "open": 0.3225, "high": 0.32412, "low": 0.31994, "close": 0.32013, "volume": 81632.6, "close_time": 1623884399999}, {"open_time": 1623884400000, "open": 0.31977, "high": 0.31979, "low": 0.31507, "close": 0.31723, "volume": 174890.4, "close_time": 1623887999999}, {"open_time": 1623888000000, "open": 0.31704, "high": 0.32255, "low": 0.31617, "close": 0.32209, "volume": 73802.4, "close_time": 1623891599999}, {"open_time": 1623891600000, "open": 0.32232, "high": 0.32361, "low": 0.32188, "close": 0.32191, "volume": 132027.3, "close_time": 1623895199999}, {"open_time": 1623895200000, "open": 0.32229, "high": 0.32492, "low": 0.32186, "close": 0.32275, "volume": 47082.5, "close_time": 1623898799999}, {"open_time": 1623898800000, "open": 0.32363, "high": 0.3265, "low": 0.32356, "close": 0.32564, "volume": 59235.9, "close_time": 1623902399999}, {"open_time": 1623902400000, "open": 0.32651, "high": 0.32731, "low": 0.32593, "close": 0.32608, "volume": 181816.2, "close_time": 1623905999999}, {"open_time": 1623906000000, "open": 0.32614, "high": 0.32614, "low": 0.32506, "close": 0.32508, "volume": 19981.9, "close_time": 1623909599999}, {"open_time": 1623909600000, "open": 0.32468, "high": 0.32755, "low": 0.32468, "close": 0.32755, "volume": 9660.6, "close_time": 1623913199999}, {"open_time": 1623913200000, "open": 0.32785, "high": 0.32997, "low": 0.32748, "close": 0.32755, "volume": 92026.3, "close_time": 1623916799999}, {"open_time": 1623916800000, "open": 0.32779, "high": 0.32932, "low": 0.32736, "close": 0.32901, "volume": 74253.8, "close_time": 1623920399999}, {"open_time": 1623920400000, "open": 0.32922, "high": 0.32922, "low": 0.32778, "close": 0.32918, "volume": 12348.1, "close_time": 1623923999999}, {"open_time": 1623924000000, "open": 0.33012, "high": 0.33012, "low": 0.32731, "close": 0.32731, "volume": 11105.4, "close_time": 1623927599999}, {"open_time": 1623927600000, "open": 0.32786, "high": 0.3282, "low": 0.32634, "close": 0.32714, "volume": 9518.4, "close_time": 1623931199999}, {"open_time": 1623931200000, "open": 0.32655, "high": 0.32655, "low": 0.322, "close": 0.32236, "volume": 20079.4, "close_time": 1623934799999}, {"open_time": 1623934800000, "open": 0.3233, "high": 0.32405, "low": 0.32173, "close": 0.32267, "volume": 7724.5, "close_time": 1623938399999}, {"open_time": 1623938400000, "open": 0.32186, "high": 0.32511, "low": 0.32089, "close": 0.32267, "volume": 20809.6, "close_time": 1623941999999}, {"open_time": 1623942000000, "open": 0.32348, "high": 0.32476, "low": 0.32313, "close": 0.32385, "volume": 26427.7, "close_time": 1623945599999}, {"open_time": 1623945600000, "open": 0.32406, "high": 0.32426, "low": 0.3175, "close": 0.31888, "volume": 73238.4, "close_time": 1623949199999}, {"open_time": 1623949200000, "open": 0.31871, "high": 0.31871, "low": 0.31458, "close": 0.31492, "volume": 66042.3, "close_time": 1623952799999}, {"open_time": 1623952800000, "open": 0.31451, "high": 0.31466, "low": 0.31038, "close": 0.31335, "volume": 278333.0, "close_time": 1623956399999}, {"open_time": 1623956400000, "open": 0.31281, "high": 0.31291, "low": 0.31191, "close": 0.3125, "volume": 34701.1, "close_time": 1623959999999}, {"open_time": 1623960000000, "open": 0.31202, "high": 0.31346, "low": 0.31064, "close": 0.31263, "volume": 51980.4, "close_time": 1623963599999}, {"open_time": 1623963600000, "open": 0.31162, "high": 0.31527, "low": 0.31126, "close": 0.315, "volume": 139449.7, "close_time": 1623967199999}, {"open_time": 1623967200000, "open": 0.31503, "high": 0.31528, "low": 0.31346, "close": 0.31508, "volume": 28238.7, "close_time": 1623970799999}, {"open_time": 1623970800000, "open": 0.31664, "high": 0.31855, "low": 0.31518, "close": 0.31709, "volume": 65381.9, "close_time": 1623974399999}, {"open_time": 1623974400000, "open": 0.31708, "high": 0.31708, "low": 0.31321, "close": 0.31321, "volume": 45299.3, "close_time": 1623977999999}, {"open_time": 1623978000000, "open": 0.31459, "high": 0.31515, "low": 0.31075, "close": 0.31114, "volume": 54419.3, "close_time": 1623981599999}, {"open_time": 1623981600000, "open": 0.31114, "high": 0.31633, "low": 0.31001, "close": 0.31592, "volume": 31598.6, "close_time": 1623985199999}, {"open_time": 1623985200000, "open": 0.31538, "high": 0.31555, "low": 0.31413, "close": 0.31413, "volume": 10600.6, "close_time": 1623988799999}, {"open_time": 1623988800000, "open": 0.31406, "high": 0.31556, "low": 0.3138, "close": 0.31497, "volume": 35191.8, "close_time": 1623992399999}, {"open_time": 1623992400000, "open": 0.3149, "high": 0.31589, "low": 0.31205, "close": 0.31261, "volume": 62608.1, "close_time": 1623995999999}, {"open_time": 1623996000000, "open": 0.3141, "high": 0.3141, "low": 0.31218, "close": 0.31218, "volume": 22376.8, "close_time": 1623999599999}, {"open_time": 1623999600000, "open": 0.31341, "high": 0.31405, "low": 0.31265, "close": 0.31322, "volume": 41856.7, "close_time": 1624003199999}, {"open_time": 1624003200000, "open": 0.31374, "high": 0.31823, "low": 0.31374, "close": 0.31705, "volume": 154417.6, "close_time": 1624006799999}, {"open_time": 1624006800000, "open": 0.31624, "high": 0.31625, "low": 0.3112, "close": 0.31178, "volume": 40077.3, "close_time": 1624010399999}, {"open_time": 1624010400000, "open": 0.31087, "high": 0.31383, "low": 0.30731, "close": 0.31331, "volume": 109723.0, "close_time": 1624013999999}, {"open_time": 1624014000000, "open": 0.31463, "high": 0.31543, "low": 0.3126, "close": 0.31358, "volume": 30259.9, "close_time": 1624017599999}, {"open_time": 1624017600000, "open": 0.31376, "high": 0.31393, "low": 0.30845, "close": 0.30893, "volume": 42526.8, "close_time": 1624021199999}, {"open_time": 1624021200000, "open": 0.3091, "high": 0.31057, "low": 0.30634, "close": 0.30787, "volume": 68556.9, "close_time": 1624024799999}, {"open_time": 1624024800000, "open": 0.30835, "high": 0.30868, "low": 0.28939, "close": 0.2962, "volume": 709301.5, "close_time": 1624028399999}, {"open_time": 1624028400000, "open": 0.29605, "high": 0.29918, "low": 0.29376, "close": 0.29429, "volume": 363178.1, "close_time": 1624031999999}, {"open_time": 1624032000000, "open": 0.29411, "high": 0.29998, "low": 0.29359, "close": 0.29829, "volume": 154185.5, "close_time": 1624035599999}, {"open_time": 1624035600000, "open": 0.2973, "high": 0.2973, "low": 0.29269, "close": 0.29269, "volume": 138214.1, "close_time": 1624039199999}, {"open_time": 1624039200000, "open": 0.29305, "high": 0.29437, "low": 0.28503, "close": 0.28622, "volume": 252181.9, "close_time": 1624042799999}, {"open_time": 1624042800000, "open": 0.28679, "high": 0.28908, "low": 0.28564, "close": 0.28783, "volume": 126385.9, "close_time": 1624046399999}, {"open_time": 1624046400000, "open": 0.28677, "high": 0.2937, "low": 0.28659, "close": 0.29143, "volume": 70314.8, "close_time": 1624049999999}, {"open_time": 1624050000000, "open": 0.29185, "high": 0.29565, "low": 0.29185, "close": 0.29522, "volume": 137322.8, "close_time": 1624053599999}, {"open_time": 1624053600000, "open": 0.29509, "high": 0.29686, "low": 0.29404, "close": 0.29636, "volume": 52339.7, "close_time": 1624057199999}, {"open_time": 1624057200000, "open": 0.29668, "high": 0.29889, "low": 0.29485, "close": 0.29664, "volume": 38599.2, "close_time": 1624060799999}, {"open_time": 1624060800000, "open": 0.29706, "high": 0.29785, "low": 0.29547, "close": 0.29595, "volume": 49981.1, "close_time": 1624064399999}, {"open_time": 1624064400000, "open": 0.29616, "high": 0.29909, "low": 0.29616, "close": 0.29909, "volume": 45780.9, "close_time": 1624067999999}, {"open_time": 1624068000000, "open": 0.299, "high": 0.29936, "low": 0.2953, "close": 0.29548, "volume": 142279.8, "close_time": 1624071599999}, {"open_time": 1624071600000, "open": 0.29484, "high": 0.29484, "low": 0.2901, "close": 0.2911, "volume": 79314.4, "close_time": 1624075199999}, {"open_time": 1624075200000, "open": 0.29188, "high": 0.29565, "low": 0.29188, "close": 0.29371, "volume": 84927.8, "close_time": 1624078799999}, {"open_time": 1624078800000, "open": 0.29542, "high": 0.29969, "low": 0.29542, "close": 0.29855, "volume": 37062.6, "close_time": 1624082399999}, {"open_time": 1624082400000, "open": 0.29974, "high": 0.30023, "low": 0.29748, "close": 0.29748, "volume": 58876.5, "close_time": 1624085999999}, {"open_time": 1624086000000, "open": 0.29763, "high": 0.30201, "low": 0.29656, "close": 0.30201, "volume": 77308.9, "close_time": 1624089599999}, {"open_time": 1624089600000, "open": 0.30118, "high": 0.30182, "low": 0.29991, "close": 0.30137, "volume": 19570.2, "close_time": 1624093199999}, {"open_time": 1624093200000, "open": 0.30145, "high": 0.30161, "low": 0.29969, "close": 0.30012, "volume": 18592.7, "close_time": 1624096799999}, {"open_time": 1624096800000, "open": 0.30032, "high": 0.30315, "low": 0.30021, "close": 0.30206, "volume": 22837.1, "close_time": 1624100399999}, {"open_time": 1624100400000, "open": 0.30295, "high": 0.30329, "low": 0.30209, "close": 0.30245, "volume": 7315.1, "close_time": 1624103999999}, {"open_time": 1624104000000, "open": 0.30215, "high": 0.30618, "low": 0.30093, "close": 0.301, "volume": 78253.9, "close_time": 1624107599999}, {"open_time": 1624107600000, "open": 0.301, "high": 0.301, "low": 0.29807, "close": 0.29819, "volume": 37043.0, "close_time": 1624111199999}, {"open_time": 1624111200000, "open": 0.29918, "high": 0.30265, "low": 0.29918, "close": 0.3014, "volume": 115685.7, "close_time": 1624114799999}, {"open_time": 1624114800000, "open": 0.30295, "high": 0.30295, "low": 0.29996, "close": 0.30295, "volume": 13178.6, "close_time": 1624118399999}, {"open_time": 1624118400000, "open": 0.30175, "high": 0.30239, "low": 0.29936, "close": 0.30086, "volume": 25860.6, "close_time": 1624121999999}, {"open_time": 1624122000000, "open": 0.29936, "high": 0.29996, "low": 0.29777, "close": 0.29818, "volume": 17297.7, "close_time": 1624125599999}, {"open_time": 1624125600000, "open": 0.29758, "high": 0.29758, "low": 0.29329, "close": 0.29524, "volume": 39395.9, "close_time": 1624129199999}, {"open_time": 1624129200000, "open": 0.29406, "high": 0.29675, "low": 0.29344, "close": 0.29437, "volume": 46649.3, "close_time": 1624132799999}, {"open_time": 1624132800000, "open": 0.29437, "high": 0.29464, "low": 0.29283, "close": 0.29464, "volume": 5909.0, "close_time": 1624136399999}, {"open_time": 1624136400000, "open": 0.29421, "high": 0.29423, "low": 0.2913, "close": 0.29175, "volume": 103358.5, "close_time": 1624139999999}, {"open_time": 1624140000000, "open": 0.29146, "high": 0.29146, "low": 0.28971, "close": 0.2901, "volume": 16243.0, "close_time": 1624143599999}, {"open_time": 1624143600000, "open": 0.28993, "high": 0.29258, "low": 0.28856, "close": 0.28956, "volume": 57474.3, "close_time": 1624147199999}, {"open_time": 1624147200000, "open": 0.28802, "high": 0.28829, "low": 0.2837, "close": 0.28689, "volume": 64095.9, "close_time": 1624150799999}, {"open_time": 1624150800000, "open": 0.28696, "high": 0.28945, "low": 0.28696, "close": 0.28821, "volume": 15072.8, "close_time": 1624154399999}, {"open_time": 1624154400000, "open": 0.28765, "high": 0.28862, "low": 0.28441, "close": 0.28862, "volume": 25209.3, "close_time": 1624157999999}, {"open_time": 1624158000000, "open": 0.28748, "high": 0.29073, "low": 0.28748, "close": 0.28999, "volume": 68736.8, "close_time": 1624161599999}, {"open_time": 1624161600000, "open": 0.28957, "high": 0.29423, "low": 0.28957, "close": 0.29423, "volume": 31526.8, "close_time": 1624165199999}, {"open_time": 1624165200000, "open": 0.29396, "high": 0.29639, "low": 0.29396, "close": 0.29567, "volume": 30988.2, "close_time": 1624168799999}, {"open_time": 1624168800000, "open": 0.29404, "high": 0.29404, "low": 0.2913, "close": 0.2913, "volume": 6258.1, "close_time": 1624172399999}, {"open_time": 1624172400000, "open": 0.29104, "high": 0.29104, "low": 0.28967, "close": 0.28967, "volume": 5615.0, "close_time": 1624175999999}, {"open_time": 1624176000000, "open": 0.29138, "high": 0.29138, "low": 0.28695, "close": 0.28695, "volume": 11122.1, "close_time": 1624179599999}, {"open_time": 1624179600000, "open": 0.28634, "high": 0.28634, "low": 0.28396, "close": 0.28423, "volume": 8056.0, "close_time": 1624183199999}, {"open_time": 1624183200000, "open": 0.28319, "high": 0.28319, "low": 0.27683, "close": 0.27683, "volume": 704284.5, "close_time": 1624186799999}, {"open_time": 1624186800000, "open": 0.27706, "high": 0.27812, "low": 0.27267, "close": 0.27312, "volume": 123782.5, "close_time": 1624190399999}, {"open_time": 1624190400000, "open": 0.27241, "high": 0.27466, "low": 0.26986, "close": 0.2742, "volume": 428185.7, "close_time": 1624193999999}, {"open_time": 1624194000000, "open": 0.27528, "high": 0.28101, "low": 0.27528, "close": 0.28101, "volume": 26654.4, "close_time": 1624197599999}, {"open_time": 1624197600000, "open": 0.27899, "high": 0.28617, "low": 0.27803, "close": 0.28589, "volume": 81266.3, "close_time": 1624201199999}, {"open_time": 1624201200000, "open": 0.28675, "high": 0.28703, "low": 0.28467, "close": 0.28467, "volume": 11463.7, "close_time": 1624204799999}, {"open_time": 1624204800000, "open": 0.28573, "high": 0.28774, "low": 0.28413, "close": 0.2866, "volume": 12847.4, "close_time": 1624208399999}, {"open_time": 1624208400000, "open": 0.28756, "high": 0.29069, "low": 0.28634, "close": 0.28754, "volume": 46807.4, "close_time": 1624211999999}, {"open_time": 1624212000000, "open": 0.28859, "high": 0.29256, "low": 0.28784, "close": 0.29156, "volume": 10925.9, "close_time": 1624215599999}, {"open_time": 1624215600000, "open": 0.29226, "high": 0.29716, "low": 0.28996, "close": 0.29354, "volume": 37558.1, "close_time": 1624219199999}, {"open_time": 1624219200000, "open": 0.29569, "high": 0.29876, "low": 0.29487, "close": 0.29787, "volume": 33079.0, "close_time": 1624222799999}, {"open_time": 1624222800000, "open": 0.29567, "high": 0.29803, "low": 0.29484, "close": 0.29685, "volume": 24617.2, "close_time": 1624226399999}, {"open_time": 1624226400000, "open": 0.29774, "high": 0.29901, "low": 0.2969, "close": 0.29776, "volume": 37355.9, "close_time": 1624229999999}, {"open_time": 1624230000000, "open": 0.29827, "high": 0.29833, "low": 0.29625, "close": 0.29784, "volume": 44315.6, "close_time": 1624233599999}, {"open_time": 1624233600000, "open": 0.29784, "high": 0.30242, "low": 0.29632, "close": 0.30026, "volume": 56590.8, "close_time": 1624237199999}, {"open_time": 1624237200000, "open": 0.29973, "high": 0.29973, "low": 0.29536, "close": 0.29536, "volume": 57013.0, "close_time": 1624240799999}, {"open_time": 1624240800000, "open": 0.29632, "high": 0.29771, "low": 0.29326, "close": 0.29448, "volume": 18703.2, "close_time": 1624244399999}, {"open_time": 1624244400000, "open": 0.29422, "high": 0.29457, "low": 0.28695, "close": 0.28695, "volume": 29912.0, "close_time": 1624247999999}, {"open_time": 1624248000000, "open": 0.28771, "high": 0.28857, "low": 0.27971, "close": 0.28523, "volume": 129638.2, "close_time": 1624251599999}, {"open_time": 1624251600000, "open": 0.28516, "high": 0.28695, "low": 0.28095, "close": 0.28443, "volume": 50285.1, "close_time": 1624255199999}, {"open_time": 1624255200000, "open": 0.28487, "high": 0.28637, "low": 0.2678, "close": 0.27309, "volume": 539132.2, "close_time": 1624258799999}, {"open_time": 1624258800000, "open": 0.27232, "high": 0.27443, "low": 0.26849, "close": 0.27129, "volume": 48065.0, "close_time": 1624262399999}, {"open_time": 1624262400000, "open": 0.27007, "high": 0.27393, "low": 0.26825, "close": 0.26825, "volume": 34351.5, "close_time": 1624265999999}, {"open_time": 1624266000000, "open": 0.2678, "high": 0.27125, "low": 0.262, "close": 0.26835, "volume": 329678.5, "close_time": 1624269599999}, {"open_time": 1624269600000, "open": 0.26692, "high": 0.26692, "low": 0.256, "close": 0.25604, "volume": 172389.9, "close_time": 1624273199999}, {"open_time": 1624273200000, "open": 0.25581, "high": 0.26357, "low": 0.2502, "close": 0.2629, "volume": 239074.9, "close_time": 1624276799999}, {"open_time": 1624276800000, "open": 0.26286, "high": 0.26433, "low": 0.2546, "close": 0.25467, "volume": 229437.0, "close_time": 1624280399999}, {"open_time": 1624280400000, "open": 0.25615, "high": 0.26589, "low": 0.25245, "close": 0.26589, "volume": 126700.0, "close_time": 1624283999999}, {"open_time": 1624284000000, "open": 0.26553, "high": 0.26612, "low": 0.26141, "close": 0.26506, "volume": 67194.3, "close_time": 1624287599999}, {"open_time": 1624287600000, "open": 0.26396, "high": 0.2659, "low": 0.25923, "close": 0.26127, "volume": 72048.5, "close_time": 1624291199999}, {"open_time": 1624291200000, "open": 0.26141, "high": 0.26368, "low": 0.25297, "close": 0.25321, "volume": 94653.8, "close_time": 1624294799999}, {"open_time": 1624294800000, "open": 0.25408, "high": 0.2589, "low": 0.25408, "close": 0.25501, "volume": 91032.7, "close_time": 1624298399999}, {"open_time": 1624298400000, "open": 0.25498, "high": 0.26029, "low": 0.25497, "close": 0.25998, "volume": 68989.6, "close_time": 1624301999999}, {"open_time": 1624302000000, "open": 0.25996, "high": 0.26054, "low": 0.25616, "close": 0.25948, "volume": 167176.4, "close_time": 1624305599999}, {"open_time": 1624305600000, "open": 0.25975, "high": 0.26366, "low": 0.25975, "close": 0.26053, "volume": 63597.8, "close_time": 1624309199999}, {"open_time": 1624309200000, "open": 0.25923, "high": 0.25923, "low": 0.24151, "close": 0.24173, "volume": 238789.5, "close_time": 1624312799999}, {"open_time": 1624312800000, "open": 0.24192, "high": 0.24912, "low": 0.2353, "close": 0.2353, "volume": 655256.7, "close_time": 1624316399999}, {"open_time": 1624316400000, "open": 0.23544, "high": 0.24521, "low": 0.23544, "close": 0.23727, "volume": 445058.8, "close_time": 1624319999999}, {"open_time": 1624320000000, "open": 0.23688, "high": 0.23936, "low": 0.22608, "close": 0.23887, "volume": 757675.3, "close_time": 1624323599999}, {"open_time": 1624323600000, "open": 0.24002, "high": 0.24937, "low": 0.24002, "close": 0.2477, "volume": 227655.4, "close_time": 1624327199999}, {"open_time": 1624352400000, "open": 0.24768, "high": 0.24768, "low": 0.22648, "close": 0.22972, "volume": 331142.2, "close_time": 1624355999999}, {"open_time": 1624356000000, "open": 0.22995, "high": 0.23515, "low": 0.2224, "close": 0.23122, "volume": 276488.3, "close_time": 1624359599999}, {"open_time": 1624359600000, "open": 0.23104, "high": 0.23154, "low": 0.21875, "close": 0.21875, "volume": 328494.7, "close_time": 1624363199999}, {"open_time": 1624363200000, "open": 0.21881, "high": 0.21926, "low": 0.20007, "close": 0.20751, "volume": 2724656.6, "close_time": 1624366799999}, {"open_time": 1624366800000, "open": 0.20702, "high": 0.21044, "low": 0.1988, "close": 0.20295, "volume": 2833453.7, "close_time": 1624370399999}, {"open_time": 1624370400000, "open": 0.20341, "high": 0.22223, "low": 0.2023, "close": 0.21962, "volume": 3291039.4, "close_time": 1624373999999}, {"open_time": 1624374000000, "open": 0.21927, "high": 0.23221, "low": 0.21697, "close": 0.23044, "volume": 3348810.8, "close_time": 1624377599999}, {"open_time": 1624377600000, "open": 0.23044, "high": 0.23925, "low": 0.22926, "close": 0.23875, "volume": 1235008.9, "close_time": 1624381199999}, {"open_time": 1624381200000, "open": 0.23896, "high": 0.24214, "low": 0.23441, "close": 0.24121, "volume": 1985222.1, "close_time": 1624384799999}, {"open_time": 1624384800000, "open": 0.24025, "high": 0.24878, "low": 0.23745, "close": 0.24257, "volume": 539663.1, "close_time": 1624388399999}, {"open_time": 1624388400000, "open": 0.2431, "high": 0.2431, "low": 0.23271, "close": 0.23271, "volume": 452920.6, "close_time": 1624391999999}, {"open_time": 1624392000000, "open": 0.23317, "high": 0.24075, "low": 0.23308, "close": 0.24038, "volume": 140482.2, "close_time": 1624395599999}, {"open_time": 1624395600000, "open": 0.24099, "high": 0.24126, "low": 0.23128, "close": 0.23342, "volume": 286949.0, "close_time": 1624399199999}, {"open_time": 1624399200000, "open": 0.23515, "high": 0.24002, "low": 0.23098, "close": 0.23428, "volume": 291013.6, "close_time": 1624402799999}, {"open_time": 1624402800000, "open": 0.23501, "high": 0.2359, "low": 0.22927, "close": 0.23515, "volume": 709908.4, "close_time": 1624406399999}, {"open_time": 1624406400000, "open": 0.23332, "high": 0.24355, "low": 0.22471, "close": 0.24323, "volume": 4082709.2, "close_time": 1624409999999}, {"open_time": 1624410000000, "open": 0.24344, "high": 0.25672, "low": 0.24199, "close": 0.25492, "volume": 3835257.4, "close_time": 1624413599999}, {"open_time": 1624413600000, "open": 0.25548, "high": 0.25956, "low": 0.2529, "close": 0.25668, "volume": 891607.4, "close_time": 1624417199999}, {"open_time": 1624417200000, "open": 0.25707, "high": 0.25874, "low": 0.25441, "close": 0.25715, "volume": 174656.8, "close_time": 1624420799999}, {"open_time": 1624420800000, "open": 0.25757, "high": 0.26245, "low": 0.25731, "close": 0.25786, "volume": 218002.6, "close_time": 1624424399999}, {"open_time": 1624424400000, "open": 0.25849, "high": 0.26367, "low": 0.25522, "close": 0.26305, "volume": 312188.2, "close_time": 1624427999999}, {"open_time": 1624428000000, "open": 0.26368, "high": 0.27, "low": 0.26047, "close": 0.26312, "volume": 351374.2, "close_time": 1624431599999}, {"open_time": 1624431600000, "open": 0.26416, "high": 0.26674, "low": 0.26265, "close": 0.26382, "volume": 58217.0, "close_time": 1624435199999}, {"open_time": 1624435200000, "open": 0.26534, "high": 0.26746, "low": 0.26075, "close": 0.26075, "volume": 66271.6, "close_time": 1624438799999}, {"open_time": 1624438800000, "open": 0.26058, "high": 0.26437, "low": 0.25905, "close": 0.25975, "volume": 51271.3, "close_time": 1624442399999}, {"open_time": 1624442400000, "open": 0.26052, "high": 0.26353, "low": 0.25888, "close": 0.26353, "volume": 85778.0, "close_time": 1624445999999}, {"open_time": 1624446000000, "open": 0.26395, "high": 0.26473, "low": 0.25831, "close": 0.26029, "volume": 143965.3, "close_time": 1624449599999}, {"open_time": 1624449600000, "open": 0.26021, "high": 0.26516, "low": 0.25971, "close": 0.26516, "volume": 114428.1, "close_time": 1624453199999}, {"open_time": 1624453200000, "open": 0.26547, "high": 0.26916, "low": 0.25922, "close": 0.25957, "volume": 775064.6, "close_time": 1624456799999}, {"open_time": 1624456800000, "open": 0.25914, "high": 0.26272, "low": 0.25788, "close": 0.26224, "volume": 137449.9, "close_time": 1624460399999}, {"open_time": 1624460400000, "open": 0.26172, "high": 0.26172, "low": 0.25563, "close": 0.25588, "volume": 180865.6, "close_time": 1624463999999}, {"open_time": 1624464000000, "open": 0.25662, "high": 0.25937, "low": 0.25355, "close": 0.25672, "volume": 615167.7, "close_time": 1624467599999}, {"open_time": 1624467600000, "open": 0.25659, "high": 0.25826, "low": 0.25373, "close": 0.25695, "volume": 149445.0, "close_time": 1624471199999}, {"open_time": 1624471200000, "open": 0.25621, "high": 0.25621, "low": 0.25154, "close": 0.25227, "volume": 363254.6, "close_time": 1624474799999}, {"open_time": 1624474800000, "open": 0.2532, "high": 0.25522, "low": 0.24673, "close": 0.24673, "volume": 70929.7, "close_time": 1624478399999}, {"open_time": 1624478400000, "open": 0.24677, "high": 0.25101, "low": 0.24531, "close": 0.24587, "volume": 129642.9, "close_time": 1624481999999}, {"open_time": 1624482000000, "open": 0.24594, "high": 0.25181, "low": 0.24591, "close": 0.25121, "volume": 106368.5, "close_time": 1624485599999}, {"open_time": 1624485600000, "open": 0.25068, "high": 0.25311, "low": 0.24822, "close": 0.25108, "volume": 67299.3, "close_time": 1624489199999}, {"open_time": 1624489200000, "open": 0.25117, "high": 0.25672, "low": 0.25025, "close": 0.2563, "volume": 18389.6, "close_time": 1624492799999}, {"open_time": 1624492800000, "open": 0.25606, "high": 0.25986, "low": 0.25237, "close": 0.25237, "volume": 254171.2, "close_time": 1624496399999}, {"open_time": 1624496400000, "open": 0.25244, "high": 0.25454, "low": 0.24435, "close": 0.24499, "volume": 300793.9, "close_time": 1624499999999}, {"open_time": 1624500000000, "open": 0.24517, "high": 0.2468, "low": 0.24326, "close": 0.24628, "volume": 146982.9, "close_time": 1624503599999}, {"open_time": 1624503600000, "open": 0.2445, "high": 0.253, "low": 0.24414, "close": 0.25063, "volume": 80441.2, "close_time": 1624507199999}, {"open_time": 1624507200000, "open": 0.25101, "high": 0.2548, "low": 0.24883, "close": 0.2507, "volume": 72853.5, "close_time": 1624510799999}, {"open_time": 1624510800000, "open": 0.25029, "high": 0.25751, "low": 0.25029, "close": 0.25716, "volume": 52078.1, "close_time": 1624514399999}, {"open_time": 1624514400000, "open": 0.25758, "high": 0.26008, "low": 0.25472, "close": 0.25984, "volume": 46644.5, "close_time": 1624517999999}, {"open_time": 1624518000000, "open": 0.25971, "high": 0.26433, "low": 0.25852, "close": 0.26044, "volume": 202507.5, "close_time": 1624521599999}, {"open_time": 1624521600000, "open": 0.26127, "high": 0.26237, "low": 0.25817, "close": 0.26017, "volume": 53879.1, "close_time": 1624525199999}, {"open_time": 1624525200000, "open": 0.26115, "high": 0.26384, "low": 0.26105, "close": 0.26271, "volume": 25150.6, "close_time": 1624528799999}, {"open_time": 1624528800000, "open": 0.26278, "high": 0.2631, "low": 0.25865, "close": 0.2588, "volume": 30733.1, "close_time": 1624532399999}, {"open_time": 1624532400000, "open": 0.25971, "high": 0.2646, "low": 0.25917, "close": 0.2646, "volume": 52520.8, "close_time": 1624535999999}, {"open_time": 1624536000000, "open": 0.2646, "high": 0.26626, "low": 0.26293, "close": 0.26562, "volume": 50348.4, "close_time": 1624539599999}, {"open_time": 1624539600000, "open": 0.2663, "high": 0.26634, "low": 0.2613, "close": 0.26457, "volume": 39633.9, "close_time": 1624543199999}, {"open_time": 1624543200000, "open": 0.26533, "high": 0.26544, "low": 0.26305, "close": 0.26334, "volume": 18662.2, "close_time": 1624546799999}, {"open_time": 1624546800000, "open": 0.26544, "high": 0.2713, "low": 0.26382, "close": 0.26814, "volume": 108256.5, "close_time": 1624550399999}, {"open_time": 1624550400000, "open": 0.26814, "high": 0.27115, "low": 0.26544, "close": 0.27115, "volume": 75710.7, "close_time": 1624553999999}, {"open_time": 1624554000000, "open": 0.27106, "high": 0.27318, "low": 0.26788, "close": 0.26845, "volume": 99651.9, "close_time": 1624557599999}, {"open_time": 1624557600000, "open": 0.2702, "high": 0.27037, "low": 0.26689, "close": 0.26692, "volume": 37378.5, "close_time": 1624561199999}, {"open_time": 1624561200000, "open": 0.26665, "high": 0.26665, "low": 0.26419, "close": 0.26423, "volume": 71990.9, "close_time": 1624564799999}, {"open_time": 1624564800000, "open": 0.26446, "high": 0.26549, "low": 0.26265, "close": 0.26515, "volume": 31067.6, "close_time": 1624568399999}, {"open_time": 1624568400000, "open": 0.26461, "high": 0.26544, "low": 0.26426, "close": 0.26544, "volume": 39210.4, "close_time": 1624571999999}, {"open_time": 1624572000000, "open": 0.26566, "high": 0.26635, "low": 0.26367, "close": 0.26589, "volume": 38792.2, "close_time": 1624575599999}, {"open_time": 1624575600000, "open": 0.26479, "high": 0.26866, "low": 0.26329, "close": 0.26866, "volume": 69452.1, "close_time": 1624579199999}, {"open_time": 1624579200000, "open": 0.26902, "high": 0.27394, "low": 0.26692, "close": 0.26692, "volume": 402609.4, "close_time": 1624582799999}, {"open_time": 1624582800000, "open": 0.26702, "high": 0.26902, "low": 0.26265, "close": 0.26874, "volume": 92917.0, "close_time": 1624586399999}, {"open_time": 1624586400000, "open": 0.26829, "high": 0.27431, "low": 0.26731, "close": 0.27137, "volume": 159129.0, "close_time": 1624589999999}, {"open_time": 1624590000000, "open": 0.27024, "high": 0.27064, "low": 0.26697, "close": 0.26991, "volume": 119342.8, "close_time": 1624593599999}, {"open_time": 1624593600000, "open": 0.26849, "high": 0.26855, "low": 0.26392, "close": 0.26466, "volume": 63484.4, "close_time": 1624597199999}, {"open_time": 1624597200000, "open": 0.26564, "high": 0.26589, "low": 0.26067, "close": 0.26111, "volume": 76849.1, "close_time": 1624600799999}, {"open_time": 1624600800000, "open": 0.26056, "high": 0.26378, "low": 0.25953, "close": 0.26266, "volume": 45802.4, "close_time": 1624604399999}, {"open_time": 1624604400000, "open": 0.26113, "high": 0.26184, "low": 0.25671, "close": 0.25907, "volume": 40104.5, "close_time": 1624607999999}, {"open_time": 1624608000000, "open": 0.2585, "high": 0.25898, "low": 0.25386, "close": 0.25822, "volume": 93528.1, "close_time": 1624611599999}, {"open_time": 1624611600000, "open": 0.25803, "high": 0.25995, "low": 0.25273, "close": 0.25285, "volume": 65080.4, "close_time": 1624615199999}, {"open_time": 1624615200000, "open": 0.25266, "high": 0.2563, "low": 0.25029, "close": 0.25417, "volume": 145096.5, "close_time": 1624618799999}, {"open_time": 1624618800000, "open": 0.2539, "high": 0.25437, "low": 0.2486, "close": 0.2489, "volume": 212452.3, "close_time": 1624622399999}, {"open_time": 1624622400000, "open": 0.24915, "high": 0.25386, "low": 0.24831, "close": 0.25178, "volume": 116275.3, "close_time": 1624625999999}, {"open_time": 1624626000000, "open": 0.2507, "high": 0.25261, "low": 0.24687, "close": 0.25122, "volume": 115259.5, "close_time": 1624629599999}, {"open_time": 1624629600000, "open": 0.25037, "high": 0.25561, "low": 0.24942, "close": 0.25045, "volume": 106328.3, "close_time": 1624633199999}, {"open_time": 1624633200000, "open": 0.25029, "high": 0.25089, "low": 0.24607, "close": 0.24898, "volume": 108263.3, "close_time": 1624636799999}, {"open_time": 1624636800000, "open": 0.24949, "high": 0.25226, "low": 0.24398, "close": 0.24702, "volume": 476871.6, "close_time": 1624640399999}, {"open_time": 1624640400000, "open": 0.24674, "high": 0.25013, "low": 0.24278, "close": 0.24607, "volume": 142959.9, "close_time": 1624643999999}, {"open_time": 1624644000000, "open": 0.24475, "high": 0.24932, "low": 0.24235, "close": 0.24807, "volume": 47717.9, "close_time": 1624647599999}, {"open_time": 1624647600000, "open": 0.24902, "high": 0.2527, "low": 0.24517, "close": 0.25037, "volume": 41791.2, "close_time": 1624651199999}, {"open_time": 1624651200000, "open": 0.24823, "high": 0.25194, "low": 0.2482, "close": 0.2505, "volume": 19211.8, "close_time": 1624654799999}, {"open_time": 1624654800000, "open": 0.25044, "high": 0.25044, "low": 0.24615, "close": 0.24642, "volume": 29830.2, "close_time": 1624658399999}, {"open_time": 1624658400000, "open": 0.24746, "high": 0.25037, "low": 0.24032, "close": 0.24141, "volume": 38795.6, "close_time": 1624661999999}, {"open_time": 1624662000000, "open": 0.24093, "high": 0.24686, "low": 0.24061, "close": 0.24138, "volume": 74071.2, "close_time": 1624665599999}, {"open_time": 1624665600000, "open": 0.24054, "high": 0.24822, "low": 0.23742, "close": 0.24666, "volume": 89146.2, "close_time": 1624669199999}, {"open_time": 1624669200000, "open": 0.24729, "high": 0.24729, "low": 0.23815, "close": 0.24559, "volume": 91269.9, "close_time": 1624672799999}, {"open_time": 1624672800000, "open": 0.24607, "high": 0.24749, "low": 0.24102, "close": 0.24648, "volume": 63974.9, "close_time": 1624676399999}, {"open_time": 1624676400000, "open": 0.24681, "high": 0.24695, "low": 0.24377, "close": 0.24658, "volume": 57732.6, "close_time": 1624679999999}, {"open_time": 1624680000000, "open": 0.24595, "high": 0.2466, "low": 0.24357, "close": 0.24631, "volume": 106891.9, "close_time": 1624683599999}, {"open_time": 1624683600000, "open": 0.24635, "high": 0.24846, "low": 0.24446, "close": 0.24572, "volume": 45502.2, "close_time": 1624687199999}, {"open_time": 1624687200000, "open": 0.24584, "high": 0.24689, "low": 0.24159, "close": 0.24159, "volume": 29562.2, "close_time": 1624690799999}, {"open_time": 1624690800000, "open": 0.24181, "high": 0.24181, "low": 0.23218, "close": 0.23307, "volume": 127421.5, "close_time": 1624694399999}, {"open_time": 1624694400000, "open": 0.23297, "high": 0.23405, "low": 0.22835, "close": 0.23049, "volume": 190880.6, "close_time": 1624697999999}, {"open_time": 1624698000000, "open": 0.23101, "high": 0.23603, "low": 0.22835, "close": 0.23475, "volume": 223316.9, "close_time": 1624701599999}, {"open_time": 1624701600000, "open": 0.23405, "high": 0.23477, "low": 0.23196, "close": 0.23462, "volume": 41226.5, "close_time": 1624705199999}, {"open_time": 1624705200000, "open": 0.23486, "high": 0.23962, "low": 0.23478, "close": 0.23819, "volume": 50241.2, "close_time": 1624708799999}, {"open_time": 1624708800000, "open": 0.23798, "high": 0.23962, "low": 0.23554, "close": 0.23554, "volume": 44244.1, "close_time": 1624712399999}, {"open_time": 1624712400000, "open": 0.23709, "high": 0.23962, "low": 0.23169, "close": 0.23263, "volume": 108881.3, "close_time": 1624715999999}, {"open_time": 1624716000000, "open": 0.23201, "high": 0.23603, "low": 0.23043, "close": 0.23501, "volume": 101274.9, "close_time": 1624719599999}, {"open_time": 1624719600000, "open": 0.23544, "high": 0.23747, "low": 0.23316, "close": 0.23733, "volume": 79565.2, "close_time": 1624723199999}, {"open_time": 1624723200000, "open": 0.23683, "high": 0.23701, "low": 0.23038, "close": 0.23555, "volume": 70920.1, "close_time": 1624726799999}, {"open_time": 1624726800000, "open": 0.23527, "high": 0.23846, "low": 0.23354, "close": 0.23834, "volume": 87517.5, "close_time": 1624730399999}, {"open_time": 1624730400000, "open": 0.23871, "high": 0.23966, "low": 0.23745, "close": 0.23839, "volume": 34981.3, "close_time": 1624733999999}, {"open_time": 1624734000000, "open": 0.23839, "high": 0.23895, "low": 0.2366, "close": 0.23745, "volume": 17786.6, "close_time": 1624737599999}, {"open_time": 1624737600000, "open": 0.23776, "high": 0.23776, "low": 0.23528, "close": 0.23611, "volume": 91412.8, "close_time": 1624741199999}, {"open_time": 1624741200000, "open": 0.23594, "high": 0.23913, "low": 0.23451, "close": 0.23894, "volume": 64206.7, "close_time": 1624744799999}, {"open_time": 1624744800000, "open": 0.2392, "high": 0.24699, "low": 0.23904, "close": 0.2463, "volume": 66985.5, "close_time": 1624748399999}, {"open_time": 1624748400000, "open": 0.2467, "high": 0.24932, "low": 0.24507, "close": 0.24932, "volume": 42368.9, "close_time": 1624751999999}, {"open_time": 1624752000000, "open": 0.24973, "high": 0.25212, "low": 0.24786, "close": 0.252, "volume": 256960.8, "close_time": 1624755599999}, {"open_time": 1624755600000, "open": 0.2518, "high": 0.25435, "low": 0.25047, "close": 0.25212, "volume": 104999.8, "close_time": 1624759199999}, {"open_time": 1624759200000, "open": 0.25234, "high": 0.25647, "low": 0.25234, "close": 0.25523, "volume": 28833.0, "close_time": 1624762799999}, {"open_time": 1624762800000, "open": 0.25484, "high": 0.25615, "low": 0.25414, "close": 0.25548, "volume": 19232.6, "close_time": 1624766399999}, {"open_time": 1624766400000, "open": 0.25534, "high": 0.25844, "low": 0.25503, "close": 0.25555, "volume": 40883.5, "close_time": 1624769999999}, {"open_time": 1624770000000, "open": 0.25578, "high": 0.25645, "low": 0.2525, "close": 0.25401, "volume": 17211.5, "close_time": 1624773599999}, {"open_time": 1624773600000, "open": 0.25388, "high": 0.25565, "low": 0.25091, "close": 0.25332, "volume": 64431.5, "close_time": 1624777199999}, {"open_time": 1624777200000, "open": 0.25413, "high": 0.25553, "low": 0.25304, "close": 0.254, "volume": 47083.3, "close_time": 1624780799999}, {"open_time": 1624780800000, "open": 0.2537, "high": 0.25471, "low": 0.25038, "close": 0.25038, "volume": 35701.6, "close_time": 1624784399999}, {"open_time": 1624784400000, "open": 0.25061, "high": 0.25403, "low": 0.24674, "close": 0.24674, "volume": 250722.0, "close_time": 1624787999999}, {"open_time": 1624788000000, "open": 0.24684, "high": 0.24856, "low": 0.24496, "close": 0.24595, "volume": 68830.9, "close_time": 1624791599999}, {"open_time": 1624791600000, "open": 0.24474, "high": 0.24791, "low": 0.24392, "close": 0.24505, "volume": 52591.7, "close_time": 1624795199999}, {"open_time": 1624795200000, "open": 0.24473, "high": 0.24701, "low": 0.24329, "close": 0.24535, "volume": 55124.6, "close_time": 1624798799999}, {"open_time": 1624798800000, "open": 0.24563, "high": 0.24601, "low": 0.24298, "close": 0.24453, "volume": 35878.8, "close_time": 1624802399999}, {"open_time": 1624802400000, "open": 0.24444, "high": 0.24605, "low": 0.24271, "close": 0.24526, "volume": 57421.6, "close_time": 1624805999999}, {"open_time": 1624806000000, "open": 0.24526, "high": 0.24561, "low": 0.24274, "close": 0.24483, "volume": 79788.7, "close_time": 1624809599999}, {"open_time": 1624809600000, "open": 0.2447, "high": 0.24535, "low": 0.24219, "close": 0.2428, "volume": 140197.9, "close_time": 1624813199999}, {"open_time": 1624813200000, "open": 0.24222, "high": 0.24322, "low": 0.24073, "close": 0.24322, "volume": 63102.0, "close_time": 1624816799999}, {"open_time": 1624816800000, "open": 0.24256, "high": 0.24267, "low": 0.23962, "close": 0.24089, "volume": 60669.0, "close_time": 1624820399999}, {"open_time": 1624820400000, "open": 0.24166, "high": 0.24238, "low": 0.23912, "close": 0.24238, "volume": 40527.7, "close_time": 1624823999999}, {"open_time": 1624824000000, "open": 0.24171, "high": 0.24392, "low": 0.24124, "close": 0.24131, "volume": 79288.7, "close_time": 1624827599999}, {"open_time": 1624827600000, "open": 0.24159, "high": 0.24356, "low": 0.24141, "close": 0.2427, "volume": 43282.6, "close_time": 1624831199999}, {"open_time": 1624831200000, "open": 0.24292, "high": 0.25717, "low": 0.2424, "close": 0.25662, "volume": 835400.6, "close_time": 1624834799999}, {"open_time": 1624834800000, "open": 0.25686, "high": 0.25962, "low": 0.25392, "close": 0.25962, "volume": 71746.9, "close_time": 1624838399999}, {"open_time": 1624838400000, "open": 0.25971, "high": 0.26154, "low": 0.25656, "close": 0.25767, "volume": 238126.1, "close_time": 1624841999999}, {"open_time": 1624842000000, "open": 0.25797, "high": 0.25925, "low": 0.25643, "close": 0.25643, "volume": 36478.2, "close_time": 1624845599999}, {"open_time": 1624845600000, "open": 0.25621, "high": 0.2595, "low": 0.25621, "close": 0.2564, "volume": 38922.5, "close_time": 1624849199999}, {"open_time": 1624849200000, "open": 0.25689, "high": 0.25805, "low": 0.25671, "close": 0.25805, "volume": 44393.5, "close_time": 1624852799999}, {"open_time": 1624852800000, "open": 0.25825, "high": 0.25898, "low": 0.25715, "close": 0.25822, "volume": 14268.4, "close_time": 1624856399999}, {"open_time": 1624856400000, "open": 0.25821, "high": 0.26177, "low": 0.25819, "close": 0.25995, "volume": 52923.5, "close_time": 1624859999999}, {"open_time": 1624860000000, "open": 0.26015, "high": 0.26202, "low": 0.26015, "close": 0.26052, "volume": 30129.4, "close_time": 1624863599999}, {"open_time": 1624863600000, "open": 0.26094, "high": 0.268, "low": 0.26094, "close": 0.268, "volume": 79613.4, "close_time": 1624867199999}, {"open_time": 1624867200000, "open": 0.26785, "high": 0.26931, "low": 0.26595, "close": 0.26795, "volume": 53376.9, "close_time": 1624870799999}, {"open_time": 1624870800000, "open": 0.2676, "high": 0.2681, "low": 0.26234, "close": 0.2633, "volume": 32998.0, "close_time": 1624874399999}, {"open_time": 1624874400000, "open": 0.26357, "high": 0.26362, "low": 0.25683, "close": 0.25818, "volume": 63306.9, "close_time": 1624877999999}, {"open_time": 1624878000000, "open": 0.25827, "high": 0.25927, "low": 0.25682, "close": 0.25702, "volume": 38879.0, "close_time": 1624881599999}, {"open_time": 1624881600000, "open": 0.2568, "high": 0.25975, "low": 0.2559, "close": 0.25883, "volume": 75549.0, "close_time": 1624885199999}, {"open_time": 1624885200000, "open": 0.25875, "high": 0.25922, "low": 0.25596, "close": 0.25596, "volume": 67155.8, "close_time": 1624888799999}, {"open_time": 1624888800000, "open": 0.25626, "high": 0.25942, "low": 0.25626, "close": 0.25942, "volume": 27536.6, "close_time": 1624892399999}, {"open_time": 1624892400000, "open": 0.25911, "high": 0.2656, "low": 0.25911, "close": 0.2656, "volume": 134171.2, "close_time": 1624895999999}, {"open_time": 1624896000000, "open": 0.26531, "high": 0.26531, "low": 0.26118, "close": 0.26227, "volume": 50766.4, "close_time": 1624899599999}, {"open_time": 1624899600000, "open": 0.26234, "high": 0.26277, "low": 0.25849, "close": 0.26045, "volume": 66202.5, "close_time": 1624903199999}, {"open_time": 1624903200000, "open": 0.25963, "high": 0.26106, "low": 0.25887, "close": 0.25905, "volume": 8600.5, "close_time": 1624906799999}, {"open_time": 1624906800000, "open": 0.25908, "high": 0.26329, "low": 0.25908, "close": 0.2625, "volume": 63533.1, "close_time": 1624910399999}, {"open_time": 1624910400000, "open": 0.26113, "high": 0.26587, "low": 0.2595, "close": 0.26518, "volume": 125670.2, "close_time": 1624913999999}, {"open_time": 1624914000000, "open": 0.26514, "high": 0.26544, "low": 0.25996, "close": 0.26461, "volume": 89193.1, "close_time": 1624917599999}, {"open_time": 1624917600000, "open": 0.26387, "high": 0.26422, "low": 0.26113, "close": 0.26293, "volume": 24490.8, "close_time": 1624921199999}, {"open_time": 1624921200000, "open": 0.26156, "high": 0.26401, "low": 0.2607, "close": 0.26323, "volume": 61911.9, "close_time": 1624924799999}, {"open_time": 1624924800000, "open": 0.26371, "high": 0.27216, "low": 0.26289, "close": 0.27031, "volume": 129282.9, "close_time": 1624928399999}, {"open_time": 1624928400000, "open": 0.26907, "high": 0.2701, "low": 0.26685, "close": 0.26685, "volume": 62176.3, "close_time": 1624931999999}, {"open_time": 1624932000000, "open": 0.26718, "high": 0.26895, "low": 0.2629, "close": 0.26295, "volume": 68072.0, "close_time": 1624935599999}, {"open_time": 1624935600000, "open": 0.26387, "high": 0.26526, "low": 0.26248, "close": 0.2651, "volume": 41770.6, "close_time": 1624939199999}, {"open_time": 1624939200000, "open": 0.26532, "high": 0.26759, "low": 0.26532, "close": 0.26669, "volume": 51452.6, "close_time": 1624942799999}, {"open_time": 1624942800000, "open": 0.26562, "high": 0.26896, "low": 0.26368, "close": 0.26896, "volume": 55547.4, "close_time": 1624946399999}, {"open_time": 1624946400000, "open": 0.26881, "high": 0.27263, "low": 0.2687, "close": 0.27124, "volume": 110853.3, "close_time": 1624949999999}, {"open_time": 1624950000000, "open": 0.27224, "high": 0.275, "low": 0.27049, "close": 0.27145, "volume": 113589.2, "close_time": 1624953599999}, {"open_time": 1624953600000, "open": 0.27195, "high": 0.27835, "low": 0.27036, "close": 0.27814, "volume": 159484.6, "close_time": 1624957199999}, {"open_time": 1624957200000, "open": 0.27835, "high": 0.27948, "low": 0.27543, "close": 0.279, "volume": 86551.9, "close_time": 1624960799999}, {"open_time": 1624960800000, "open": 0.27939, "high": 0.28448, "low": 0.27676, "close": 0.28388, "volume": 193821.2, "close_time": 1624964399999}, {"open_time": 1624964400000, "open": 0.28336, "high": 0.29059, "low": 0.28175, "close": 0.28928, "volume": 396824.4, "close_time": 1624967999999}, {"open_time": 1624968000000, "open": 0.28827, "high": 0.2923, "low": 0.28641, "close": 0.28758, "volume": 429914.3, "close_time": 1624971599999}, {"open_time": 1624971600000, "open": 0.28721, "high": 0.29352, "low": 0.28621, "close": 0.29313, "volume": 442799.7, "close_time": 1624975199999}, {"open_time": 1624975200000, "open": 0.29222, "high": 0.29258, "low": 0.28734, "close": 0.29128, "volume": 160534.5, "close_time": 1624978799999}, {"open_time": 1624978800000, "open": 0.29089, "high": 0.29164, "low": 0.28178, "close": 0.28508, "volume": 195431.8, "close_time": 1624982399999}, {"open_time": 1624982400000, "open": 0.2855, "high": 0.28899, "low": 0.28253, "close": 0.28899, "volume": 202769.8, "close_time": 1624985999999}, {"open_time": 1624986000000, "open": 0.28845, "high": 0.29126, "low": 0.28703, "close": 0.28969, "volume": 171376.5, "close_time": 1624989599999}, {"open_time": 1624989600000, "open": 0.28802, "high": 0.28802, "low": 0.28399, "close": 0.28602, "volume": 61623.3, "close_time": 1624993199999}, {"open_time": 1624993200000, "open": 0.28451, "high": 0.28624, "low": 0.28172, "close": 0.28576, "volume": 204573.8, "close_time": 1624996799999}, {"open_time": 1624996800000, "open": 0.28551, "high": 0.28593, "low": 0.27865, "close": 0.2791, "volume": 95963.3, "close_time": 1625000399999}, {"open_time": 1625000400000, "open": 0.27919, "high": 0.28332, "low": 0.27919, "close": 0.28315, "volume": 50761.3, "close_time": 1625003999999}, {"open_time": 1625004000000, "open": 0.28324, "high": 0.28324, "low": 0.27646, "close": 0.27808, "volume": 44439.6, "close_time": 1625007599999}, {"open_time": 1625007600000, "open": 0.27799, "high": 0.28298, "low": 0.2774, "close": 0.28265, "volume": 97735.5, "close_time": 1625011199999}, {"open_time": 1625011200000, "open": 0.28341, "high": 0.28589, "low": 0.27785, "close": 0.28396, "volume": 154910.1, "close_time": 1625014799999}, {"open_time": 1625014800000, "open": 0.28301, "high": 0.28301, "low": 0.27748, "close": 0.28152, "volume": 165592.2, "close_time": 1625018399999}, {"open_time": 1625018400000, "open": 0.28147, "high": 0.28232, "low": 0.27862, "close": 0.28132, "volume": 38097.9, "close_time": 1625021999999}, {"open_time": 1625022000000, "open": 0.28032, "high": 0.28032, "low": 0.27254, "close": 0.27254, "volume": 99430.0, "close_time": 1625025599999}, {"open_time": 1625025600000, "open": 0.27288, "high": 0.27493, "low": 0.26829, "close": 0.26838, "volume": 107942.1, "close_time": 1625029199999}, {"open_time": 1625029200000, "open": 0.26832, "high": 0.27405, "low": 0.26832, "close": 0.27295, "volume": 81045.1, "close_time": 1625032799999}, {"open_time": 1625032800000, "open": 0.27189, "high": 0.27501, "low": 0.27189, "close": 0.27436, "volume": 56597.7, "close_time": 1625036399999}, {"open_time": 1625036400000, "open": 0.27441, "high": 0.27756, "low": 0.27122, "close": 0.27733, "volume": 102427.5, "close_time": 1625039999999}, {"open_time": 1625040000000, "open": 0.2762, "high": 0.27701, "low": 0.2713, "close": 0.2713, "volume": 53083.4, "close_time": 1625043599999}, {"open_time": 1625043600000, "open": 0.27165, "high": 0.27375, "low": 0.26938, "close": 0.2705, "volume": 79061.3, "close_time": 1625047199999}, {"open_time": 1625047200000, "open": 0.27095, "high": 0.27277, "low": 0.27032, "close": 0.27204, "volume": 37764.8, "close_time": 1625050799999}, {"open_time": 1625050800000, "open": 0.27316, "high": 0.27414, "low": 0.26937, "close": 0.27408, "volume": 61260.5, "close_time": 1625054399999}, {"open_time": 1625054400000, "open": 0.27431, "high": 0.27512, "low": 0.27112, "close": 0.27112, "volume": 17989.8, "close_time": 1625057999999}, {"open_time": 1625058000000, "open": 0.27146, "high": 0.27189, "low": 0.26804, "close": 0.27189, "volume": 94183.0, "close_time": 1625061599999}, {"open_time": 1625061600000, "open": 0.27189, "high": 0.2732, "low": 0.26888, "close": 0.27201, "volume": 62288.5, "close_time": 1625065199999}, {"open_time": 1625065200000, "open": 0.27171, "high": 0.27171, "low": 0.26621, "close": 0.26644, "volume": 98055.4, "close_time": 1625068799999}, {"open_time": 1625068800000, "open": 0.26624, "high": 0.27296, "low": 0.26624, "close": 0.26974, "volume": 82604.9, "close_time": 1625072399999}, {"open_time": 1625072400000, "open": 0.26962, "high": 0.27444, "low": 0.26859, "close": 0.27444, "volume": 58406.3, "close_time": 1625075999999}, {"open_time": 1625076000000, "open": 0.2747, "high": 0.27835, "low": 0.27381, "close": 0.27833, "volume": 61568.4, "close_time": 1625079599999}, {"open_time": 1625079600000, "open": 0.27754, "high": 0.27969, "low": 0.27721, "close": 0.27889, "volume": 42100.9, "close_time": 1625083199999}, {"open_time": 1625083200000, "open": 0.28003, "high": 0.28216, "low": 0.27663, "close": 0.27874, "volume": 172371.3, "close_time": 1625086799999}, {"open_time": 1625086800000, "open": 0.27911, "high": 0.28259, "low": 0.27911, "close": 0.28193, "volume": 91694.6, "close_time": 1625090399999}, {"open_time": 1625090400000, "open": 0.28139, "high": 0.28139, "low": 0.27894, "close": 0.28108, "volume": 14904.4, "close_time": 1625093999999}, {"open_time": 1625094000000, "open": 0.28159, "high": 0.28409, "low": 0.28007, "close": 0.28409, "volume": 14289.6, "close_time": 1625097599999}, {"open_time": 1625097600000, "open": 0.28362, "high": 0.28419, "low": 0.27726, "close": 0.27849, "volume": 48069.4, "close_time": 1625101199999}, {"open_time": 1625101200000, "open": 0.27924, "high": 0.28265, "low": 0.27924, "close": 0.28126, "volume": 21221.9, "close_time": 1625104799999}, {"open_time": 1625104800000, "open": 0.28078, "high": 0.28078, "low": 0.27219, "close": 0.27334, "volume": 93526.1, "close_time": 1625108399999}, {"open_time": 1625108400000, "open": 0.2728, "high": 0.27412, "low": 0.27023, "close": 0.27125, "volume": 35462.6, "close_time": 1625111999999}, {"open_time": 1625112000000, "open": 0.27007, "high": 0.27251, "low": 0.2695, "close": 0.27251, "volume": 42553.0, "close_time": 1625115599999}, {"open_time": 1625115600000, "open": 0.27179, "high": 0.27343, "low": 0.27007, "close": 0.27306, "volume": 36598.9, "close_time": 1625119199999}, {"open_time": 1625119200000, "open": 0.27379, "high": 0.27405, "low": 0.26329, "close": 0.26384, "volume": 83224.1, "close_time": 1625122799999}, {"open_time": 1625122800000, "open": 0.26381, "high": 0.26659, "low": 0.26155, "close": 0.26155, "volume": 124438.0, "close_time": 1625126399999}, {"open_time": 1625126400000, "open": 0.2616, "high": 0.26434, "low": 0.26075, "close": 0.26371, "volume": 73919.7, "close_time": 1625129999999}, {"open_time": 1625130000000, "open": 0.26365, "high": 0.26452, "low": 0.26178, "close": 0.26263, "volume": 39660.4, "close_time": 1625133599999}, {"open_time": 1625133600000, "open": 0.26271, "high": 0.26371, "low": 0.26113, "close": 0.26308, "volume": 31834.6, "close_time": 1625137199999}, {"open_time": 1625137200000, "open": 0.26329, "high": 0.268, "low": 0.26329, "close": 0.268, "volume": 42180.1, "close_time": 1625140799999}, {"open_time": 1625140800000, "open": 0.26768, "high": 0.26932, "low": 0.26544, "close": 0.26773, "volume": 28597.8, "close_time": 1625144399999}, {"open_time": 1625144400000, "open": 0.26783, "high": 0.26902, "low": 0.26667, "close": 0.26667, "volume": 7847.0, "close_time": 1625147999999}, {"open_time": 1625148000000, "open": 0.26649, "high": 0.26692, "low": 0.26228, "close": 0.26372, "volume": 31313.0, "close_time": 1625151599999}, {"open_time": 1625151600000, "open": 0.26434, "high": 0.26783, "low": 0.26418, "close": 0.26486, "volume": 89382.3, "close_time": 1625155199999}, {"open_time": 1625155200000, "open": 0.2649, "high": 0.2655, "low": 0.26159, "close": 0.26214, "volume": 72965.1, "close_time": 1625158799999}, {"open_time": 1625158800000, "open": 0.26214, "high": 0.26544, "low": 0.26214, "close": 0.26544, "volume": 35982.6, "close_time": 1625162399999}, {"open_time": 1625162400000, "open": 0.26538, "high": 0.26837, "low": 0.26537, "close": 0.26556, "volume": 24354.8, "close_time": 1625165999999}, {"open_time": 1625166000000, "open": 0.26612, "high": 0.26612, "low": 0.25985, "close": 0.26234, "volume": 73251.7, "close_time": 1625169599999}, {"open_time": 1625169600000, "open": 0.26269, "high": 0.26566, "low": 0.26263, "close": 0.26388, "volume": 52983.2, "close_time": 1625173199999}, {"open_time": 1625173200000, "open": 0.26529, "high": 0.27, "low": 0.26501, "close": 0.27, "volume": 50536.9, "close_time": 1625176799999}, {"open_time": 1625176800000, "open": 0.27022, "high": 0.27172, "low": 0.27022, "close": 0.27088, "volume": 31971.1, "close_time": 1625180399999}, {"open_time": 1625180400000, "open": 0.27116, "high": 0.27145, "low": 0.26953, "close": 0.2707, "volume": 37977.9, "close_time": 1625183999999}, {"open_time": 1625184000000, "open": 0.26849, "high": 0.27309, "low": 0.26692, "close": 0.27125, "volume": 44416.9, "close_time": 1625187599999}, {"open_time": 1625187600000, "open": 0.27247, "high": 0.27247, "low": 0.2674, "close": 0.26748, "volume": 120782.3, "close_time": 1625191199999}, {"open_time": 1625191200000, "open": 0.26792, "high": 0.2689, "low": 0.26722, "close": 0.26843, "volume": 63966.4, "close_time": 1625194799999}, {"open_time": 1625194800000, "open": 0.26794, "high": 0.26794, "low": 0.26099, "close": 0.26143, "volume": 100762.1, "close_time": 1625198399999}, {"open_time": 1625198400000, "open": 0.26295, "high": 0.26569, "low": 0.26228, "close": 0.26336, "volume": 70995.1, "close_time": 1625201999999}, {"open_time": 1625202000000, "open": 0.26343, "high": 0.26346, "low": 0.25898, "close": 0.26003, "volume": 44344.5, "close_time": 1625205599999}, {"open_time": 1625205600000, "open": 0.26016, "high": 0.26209, "low": 0.25772, "close": 0.25948, "volume": 60676.3, "close_time": 1625209199999}, {"open_time": 1625209200000, "open": 0.25909, "high": 0.26127, "low": 0.25858, "close": 0.26071, "volume": 20471.7, "close_time": 1625212799999}, {"open_time": 1625212800000, "open": 0.26105, "high": 0.262, "low": 0.25898, "close": 0.25941, "volume": 103632.5, "close_time": 1625216399999}, {"open_time": 1625216400000, "open": 0.2595, "high": 0.2595, "low": 0.25592, "close": 0.25663, "volume": 65255.5, "close_time": 1625219999999}, {"open_time": 1625220000000, "open": 0.25587, "high": 0.25683, "low": 0.25367, "close": 0.25459, "volume": 57848.5, "close_time": 1625223599999}, {"open_time": 1625223600000, "open": 0.25572, "high": 0.2576, "low": 0.25397, "close": 0.25562, "volume": 57411.1, "close_time": 1625227199999}, {"open_time": 1625227200000, "open": 0.25539, "high": 0.25694, "low": 0.25248, "close": 0.25618, "volume": 201679.4, "close_time": 1625230799999}, {"open_time": 1625230800000, "open": 0.25616, "high": 0.25898, "low": 0.25577, "close": 0.25824, "volume": 38502.8, "close_time": 1625234399999}, {"open_time": 1625234400000, "open": 0.25751, "high": 0.26077, "low": 0.25683, "close": 0.26077, "volume": 27866.5, "close_time": 1625237999999}, {"open_time": 1625238000000, "open": 0.26113, "high": 0.26143, "low": 0.25878, "close": 0.26113, "volume": 39465.9, "close_time": 1625241599999}, {"open_time": 1625241600000, "open": 0.26114, "high": 0.26127, "low": 0.26036, "close": 0.26053, "volume": 30632.8, "close_time": 1625245199999}, {"open_time": 1625245200000, "open": 0.25923, "high": 0.25929, "low": 0.25772, "close": 0.25806, "volume": 26171.3, "close_time": 1625248799999}, {"open_time": 1625248800000, "open": 0.25695, "high": 0.2587, "low": 0.25648, "close": 0.25768, "volume": 16140.8, "close_time": 1625252399999}, {"open_time": 1625252400000, "open": 0.25763, "high": 0.25912, "low": 0.25736, "close": 0.25894, "volume": 22452.3, "close_time": 1625255999999}, {"open_time": 1625256000000, "open": 0.25844, "high": 0.25844, "low": 0.25655, "close": 0.2571, "volume": 16430.7, "close_time": 1625259599999}, {"open_time": 1625259600000, "open": 0.25675, "high": 0.25998, "low": 0.25675, "close": 0.25998, "volume": 29403.2, "close_time": 1625263199999}, {"open_time": 1625263200000, "open": 0.2599, "high": 0.26244, "low": 0.2599, "close": 0.26243, "volume": 36591.9, "close_time": 1625266799999}, {"open_time": 1625266800000, "open": 0.26258, "high": 0.26379, "low": 0.26181, "close": 0.26297, "volume": 30454.0, "close_time": 1625270399999}, {"open_time": 1625270400000, "open": 0.26335, "high": 0.26335, "low": 0.26105, "close": 0.26105, "volume": 118391.3, "close_time": 1625273999999}, {"open_time": 1625274000000, "open": 0.26118, "high": 0.26491, "low": 0.26118, "close": 0.26393, "volume": 59751.1, "close_time": 1625277599999}, {"open_time": 1625277600000, "open": 0.26418, "high": 0.26427, "low": 0.26075, "close": 0.26096, "volume": 76137.9, "close_time": 1625281199999}, {"open_time": 1625281200000, "open": 0.26054, "high": 0.26127, "low": 0.25923, "close": 0.25999, "volume": 30204.6, "close_time": 1625284799999}, {"open_time": 1625284800000, "open": 0.26093, "high": 0.26221, "low": 0.26011, "close": 0.26172, "volume": 12668.2, "close_time": 1625288399999}, {"open_time": 1625288400000, "open": 0.26183, "high": 0.26405, "low": 0.26158, "close": 0.26327, "volume": 22808.4, "close_time": 1625291999999}, {"open_time": 1625292000000, "open": 0.26415, "high": 0.26434, "low": 0.26349, "close": 0.26349, "volume": 2629.7, "close_time": 1625295599999}, {"open_time": 1625295600000, "open": 0.26271, "high": 0.26862, "low": 0.26228, "close": 0.2684, "volume": 37328.7, "close_time": 1625299199999}, {"open_time": 1625299200000, "open": 0.26787, "high": 0.26787, "low": 0.26701, "close": 0.26742, "volume": 4949.4, "close_time": 1625302799999}, {"open_time": 1625302800000, "open": 0.26866, "high": 0.26996, "low": 0.26844, "close": 0.26996, "volume": 32183.3, "close_time": 1625306399999}, {"open_time": 1625306400000, "open": 0.26907, "high": 0.26907, "low": 0.26708, "close": 0.26752, "volume": 10619.1, "close_time": 1625309999999}, {"open_time": 1625310000000, "open": 0.26693, "high": 0.26741, "low": 0.26537, "close": 0.26626, "volume": 12029.9, "close_time": 1625313599999}, {"open_time": 1625313600000, "open": 0.2663, "high": 0.26817, "low": 0.26433, "close": 0.2646, "volume": 15030.2, "close_time": 1625317199999}, {"open_time": 1625317200000, "open": 0.2646, "high": 0.265, "low": 0.26433, "close": 0.26467, "volume": 5988.6, "close_time": 1625320799999}, {"open_time": 1625320800000, "open": 0.26532, "high": 0.26542, "low": 0.2641, "close": 0.2648, "volume": 68031.9, "close_time": 1625324399999}, {"open_time": 1625324400000, "open": 0.26444, "high": 0.2651, "low": 0.26441, "close": 0.26473, "volume": 20136.1, "close_time": 1625327999999}, {"open_time": 1625328000000, "open": 0.26473, "high": 0.26563, "low": 0.26386, "close": 0.26523, "volume": 19630.9, "close_time": 1625331599999}, {"open_time": 1625331600000, "open": 0.26529, "high": 0.26788, "low": 0.26529, "close": 0.26603, "volume": 34445.1, "close_time": 1625335199999}, {"open_time": 1625335200000, "open": 0.26604, "high": 0.26605, "low": 0.26484, "close": 0.26602, "volume": 31032.9, "close_time": 1625338799999}, {"open_time": 1625338800000, "open": 0.26472, "high": 0.26563, "low": 0.26382, "close": 0.26477, "volume": 27481.4, "close_time": 1625342399999}, {"open_time": 1625342400000, "open": 0.26477, "high": 0.26532, "low": 0.26429, "close": 0.26532, "volume": 28468.8, "close_time": 1625345999999}, {"open_time": 1625346000000, "open": 0.26483, "high": 0.26657, "low": 0.26204, "close": 0.26341, "volume": 39774.4, "close_time": 1625349599999}, {"open_time": 1625349600000, "open": 0.2632, "high": 0.26334, "low": 0.26031, "close": 0.26265, "volume": 40060.5, "close_time": 1625353199999}, {"open_time": 1625353200000, "open": 0.26216, "high": 0.26397, "low": 0.26075, "close": 0.26397, "volume": 18404.4, "close_time": 1625356799999}, {"open_time": 1625356800000, "open": 0.26389, "high": 0.26508, "low": 0.26145, "close": 0.26145, "volume": 50526.4, "close_time": 1625360399999}, {"open_time": 1625360400000, "open": 0.26145, "high": 0.26145, "low": 0.25849, "close": 0.25939, "volume": 37794.5, "close_time": 1625363999999}, {"open_time": 1625364000000, "open": 0.2593, "high": 0.26215, "low": 0.2593, "close": 0.26215, "volume": 8266.7, "close_time": 1625367599999}, {"open_time": 1625367600000, "open": 0.26138, "high": 0.26203, "low": 0.26138, "close": 0.26203, "volume": 1249.0, "close_time": 1625371199999}, {"open_time": 1625371200000, "open": 0.2621, "high": 0.26469, "low": 0.2621, "close": 0.26439, "volume": 17705.1, "close_time": 1625374799999}, {"open_time": 1625374800000, "open": 0.26512, "high": 0.26806, "low": 0.26502, "close": 0.2678, "volume": 27484.6, "close_time": 1625378399999}, {"open_time": 1625378400000, "open": 0.26834, "high": 0.27042, "low": 0.26701, "close": 0.27042, "volume": 20041.8, "close_time": 1625381999999}, {"open_time": 1625382000000, "open": 0.27048, "high": 0.27219, "low": 0.26957, "close": 0.2711, "volume": 19123.1, "close_time": 1625385599999}, {"open_time": 1625385600000, "open": 0.27124, "high": 0.27158, "low": 0.26903, "close": 0.27029, "volume": 16408.7, "close_time": 1625389199999}, {"open_time": 1625389200000, "open": 0.26889, "high": 0.26982, "low": 0.26821, "close": 0.26982, "volume": 5470.4, "close_time": 1625392799999}, {"open_time": 1625392800000, "open": 0.2706, "high": 0.27096, "low": 0.27009, "close": 0.27094, "volume": 11274.3, "close_time": 1625396399999}, {"open_time": 1625396400000, "open": 0.27134, "high": 0.27136, "low": 0.26975, "close": 0.27136, "volume": 4284.7, "close_time": 1625399999999}, {"open_time": 1625400000000, "open": 0.27138, "high": 0.27138, "low": 0.26757, "close": 0.26769, "volume": 12851.1, "close_time": 1625403599999}, {"open_time": 1625403600000, "open": 0.26818, "high": 0.26976, "low": 0.26818, "close": 0.26976, "volume": 9387.7, "close_time": 1625407199999}, {"open_time": 1625407200000, "open": 0.27013, "high": 0.27062, "low": 0.26839, "close": 0.26902, "volume": 30023.4, "close_time": 1625410799999}, {"open_time": 1625410800000, "open": 0.26945, "high": 0.27104, "low": 0.26945, "close": 0.271, "volume": 21325.6, "close_time": 1625414399999}, {"open_time": 1625414400000, "open": 0.27106, "high": 0.27165, "low": 0.26924, "close": 0.26944, "volume": 29165.2, "close_time": 1625417999999}, {"open_time": 1625418000000, "open": 0.26904, "high": 0.27064, "low": 0.26888, "close": 0.27026, "volume": 14366.6, "close_time": 1625421599999}, {"open_time": 1625421600000, "open": 0.26986, "high": 0.26986, "low": 0.26888, "close": 0.26892, "volume": 6726.7, "close_time": 1625425199999}, {"open_time": 1625425200000, "open": 0.27, "high": 0.27065, "low": 0.26952, "close": 0.27058, "volume": 16817.2, "close_time": 1625428799999}, {"open_time": 1625428800000, "open": 0.26931, "high": 0.26931, "low": 0.26822, "close": 0.26822, "volume": 2921.0, "close_time": 1625432399999}, {"open_time": 1625432400000, "open": 0.26852, "high": 0.2714, "low": 0.26832, "close": 0.2714, "volume": 49052.3, "close_time": 1625435999999}, {"open_time": 1625436000000, "open": 0.27117, "high": 0.27143, "low": 0.26612, "close": 0.26672, "volume": 13212.8, "close_time": 1625439599999}, {"open_time": 1625439600000, "open": 0.26619, "high": 0.26902, "low": 0.26607, "close": 0.26828, "volume": 41725.7, "close_time": 1625443199999}, {"open_time": 1625443200000, "open": 0.26692, "high": 0.26758, "low": 0.26498, "close": 0.26592, "volume": 45034.3, "close_time": 1625446799999}, {"open_time": 1625446800000, "open": 0.26612, "high": 0.26693, "low": 0.26238, "close": 0.26278, "volume": 121498.3, "close_time": 1625450399999}, {"open_time": 1625450400000, "open": 0.26271, "high": 0.2642, "low": 0.26207, "close": 0.2629, "volume": 404911.6, "close_time": 1625453999999}, {"open_time": 1625454000000, "open": 0.26278, "high": 0.26418, "low": 0.26209, "close": 0.26243, "volume": 134555.7, "close_time": 1625457599999}, {"open_time": 1625457600000, "open": 0.26209, "high": 0.26432, "low": 0.25986, "close": 0.25992, "volume": 354215.7, "close_time": 1625461199999}, {"open_time": 1625461200000, "open": 0.26023, "high": 0.26166, "low": 0.25924, "close": 0.26129, "volume": 165523.7, "close_time": 1625464799999}, {"open_time": 1625464800000, "open": 0.26136, "high": 0.26313, "low": 0.26093, "close": 0.26241, "volume": 20575.4, "close_time": 1625468399999}, {"open_time": 1625468400000, "open": 0.26104, "high": 0.26132, "low": 0.25989, "close": 0.26132, "volume": 32221.3, "close_time": 1625471999999}, {"open_time": 1625472000000, "open": 0.26174, "high": 0.26174, "low": 0.25905, "close": 0.25992, "volume": 29934.2, "close_time": 1625475599999}, {"open_time": 1625475600000, "open": 0.26127, "high": 0.26205, "low": 0.261, "close": 0.26156, "volume": 4859.2, "close_time": 1625479199999}, {"open_time": 1625479200000, "open": 0.26178, "high": 0.26321, "low": 0.26178, "close": 0.26321, "volume": 7109.6, "close_time": 1625482799999}, {"open_time": 1625482800000, "open": 0.26347, "high": 0.26375, "low": 0.25099, "close": 0.25269, "volume": 93618.0, "close_time": 1625486399999}, {"open_time": 1625486400000, "open": 0.25239, "high": 0.25439, "low": 0.25213, "close": 0.25257, "volume": 159993.4, "close_time": 1625489999999}, {"open_time": 1625490000000, "open": 0.25205, "high": 0.25537, "low": 0.25205, "close": 0.2548, "volume": 34818.5, "close_time": 1625493599999}, {"open_time": 1625493600000, "open": 0.2544, "high": 0.2554, "low": 0.25439, "close": 0.2553, "volume": 28367.1, "close_time": 1625497199999}, {"open_time": 1625497200000, "open": 0.25545, "high": 0.25736, "low": 0.25411, "close": 0.2562, "volume": 40178.8, "close_time": 1625500799999}, {"open_time": 1625500800000, "open": 0.25564, "high": 0.25726, "low": 0.25558, "close": 0.25564, "volume": 114217.5, "close_time": 1625504399999}, {"open_time": 1625504400000, "open": 0.25594, "high": 0.2571, "low": 0.25176, "close": 0.2571, "volume": 100988.2, "close_time": 1625507999999}, {"open_time": 1625508000000, "open": 0.25747, "high": 0.25965, "low": 0.25747, "close": 0.25803, "volume": 32763.7, "close_time": 1625511599999}, {"open_time": 1625511600000, "open": 0.25807, "high": 0.26003, "low": 0.25807, "close": 0.25909, "volume": 43387.2, "close_time": 1625515199999}, {"open_time": 1625515200000, "open": 0.25926, "high": 0.25985, "low": 0.25772, "close": 0.25792, "volume": 36227.7, "close_time": 1625518799999}, {"open_time": 1625518800000, "open": 0.25825, "high": 0.25985, "low": 0.25825, "close": 0.25862, "volume": 77178.8, "close_time": 1625522399999}, {"open_time": 1625522400000, "open": 0.25884, "high": 0.25887, "low": 0.25656, "close": 0.25675, "volume": 60637.7, "close_time": 1625525999999}, {"open_time": 1625526000000, "open": 0.2568, "high": 0.25797, "low": 0.25416, "close": 0.25416, "volume": 28196.7, "close_time": 1625529599999}, {"open_time": 1625529600000, "open": 0.25415, "high": 0.25964, "low": 0.25348, "close": 0.25823, "volume": 77169.1, "close_time": 1625533199999}, {"open_time": 1625533200000, "open": 0.25824, "high": 0.25825, "low": 0.25586, "close": 0.25586, "volume": 38460.7, "close_time": 1625536799999}, {"open_time": 1625536800000, "open": 0.25595, "high": 0.25691, "low": 0.25517, "close": 0.25625, "volume": 39682.3, "close_time": 1625540399999}, {"open_time": 1625540400000, "open": 0.25667, "high": 0.25693, "low": 0.25605, "close": 0.25682, "volume": 41186.3, "close_time": 1625543999999}, {"open_time": 1625544000000, "open": 0.25822, "high": 0.26333, "low": 0.25822, "close": 0.26331, "volume": 136458.0, "close_time": 1625547599999}, {"open_time": 1625547600000, "open": 0.26282, "high": 0.2636, "low": 0.2616, "close": 0.26271, "volume": 11191.1, "close_time": 1625551199999}, {"open_time": 1625551200000, "open": 0.2636, "high": 0.26754, "low": 0.26231, "close": 0.26537, "volume": 89111.4, "close_time": 1625554799999}, {"open_time": 1625554800000, "open": 0.26467, "high": 0.26795, "low": 0.26456, "close": 0.26795, "volume": 5054.1, "close_time": 1625558399999}, {"open_time": 1625558400000, "open": 0.26815, "high": 0.2683, "low": 0.26691, "close": 0.2683, "volume": 3859.5, "close_time": 1625561999999}, {"open_time": 1625562000000, "open": 0.26697, "high": 0.26712, "low": 0.26165, "close": 0.26165, "volume": 14187.2, "close_time": 1625565599999}, {"open_time": 1625565600000, "open": 0.26166, "high": 0.26166, "low": 0.259, "close": 0.2599, "volume": 14302.7, "close_time": 1625569199999}, {"open_time": 1625569200000, "open": 0.25946, "high": 0.26294, "low": 0.25833, "close": 0.26077, "volume": 9102.1, "close_time": 1625572799999}, {"open_time": 1625572800000, "open": 0.26106, "high": 0.26397, "low": 0.26075, "close": 0.26397, "volume": 6648.1, "close_time": 1625576399999}, {"open_time": 1625576400000, "open": 0.26345, "high": 0.26403, "low": 0.26345, "close": 0.264, "volume": 1341.5, "close_time": 1625579999999}, {"open_time": 1625580000000, "open": 0.26352, "high": 0.26352, "low": 0.25946, "close": 0.26107, "volume": 32250.7, "close_time": 1625583599999}, {"open_time": 1625583600000, "open": 0.25984, "high": 0.26249, "low": 0.25896, "close": 0.26241, "volume": 18747.3, "close_time": 1625587199999}, {"open_time": 1625587200000, "open": 0.2624, "high": 0.26266, "low": 0.25855, "close": 0.25932, "volume": 26546.8, "close_time": 1625590799999}, {"open_time": 1625590800000, "open": 0.25855, "high": 0.26017, "low": 0.25742, "close": 0.25807, "volume": 47936.2, "close_time": 1625594399999}, {"open_time": 1625594400000, "open": 0.25952, "high": 0.27333, "low": 0.25952, "close": 0.26142, "volume": 72838.4, "close_time": 1625597999999}, {"open_time": 1625598000000, "open": 0.26325, "high": 0.26434, "low": 0.26206, "close": 0.26387, "volume": 18961.5, "close_time": 1625601599999}, {"open_time": 1625601600000, "open": 0.26301, "high": 0.26485, "low": 0.26106, "close": 0.26228, "volume": 12656.8, "close_time": 1625605199999}, {"open_time": 1625605200000, "open": 0.26353, "high": 0.26434, "low": 0.25815, "close": 0.25815, "volume": 8561.6, "close_time": 1625608799999}, {"open_time": 1625608800000, "open": 0.25841, "high": 0.26101, "low": 0.25797, "close": 0.2598, "volume": 14920.6, "close_time": 1625612399999}, {"open_time": 1625612400000, "open": 0.26101, "high": 0.26397, "low": 0.26101, "close": 0.26368, "volume": 5012.3, "close_time": 1625615999999}, {"open_time": 1625616000000, "open": 0.26373, "high": 0.26594, "low": 0.26259, "close": 0.26593, "volume": 15069.4, "close_time": 1625619599999}, {"open_time": 1625619600000, "open": 0.26593, "high": 0.2728, "low": 0.26505, "close": 0.27168, "volume": 115234.9, "close_time": 1625623199999}, {"open_time": 1625623200000, "open": 0.27168, "high": 0.27376, "low": 0.27123, "close": 0.27354, "volume": 11170.8, "close_time": 1625626799999}, {"open_time": 1625626800000, "open": 0.27251, "high": 0.27425, "low": 0.27135, "close": 0.27425, "volume": 19279.0, "close_time": 1625630399999}, {"open_time": 1625630400000, "open": 0.27431, "high": 0.278, "low": 0.27288, "close": 0.27797, "volume": 31088.6, "close_time": 1625633999999}, {"open_time": 1625634000000, "open": 0.278, "high": 0.27826, "low": 0.27634, "close": 0.27688, "volume": 9364.6, "close_time": 1625637599999}, {"open_time": 1625637600000, "open": 0.27808, "high": 0.28124, "low": 0.27729, "close": 0.28027, "volume": 21441.5, "close_time": 1625641199999}, {"open_time": 1625641200000, "open": 0.28125, "high": 0.28266, "low": 0.2688, "close": 0.26883, "volume": 41838.1, "close_time": 1625644799999}, {"open_time": 1625644800000, "open": 0.26849, "high": 0.27014, "low": 0.2684, "close": 0.27, "volume": 2571.2, "close_time": 1625648399999}, {"open_time": 1625648400000, "open": 0.27, "high": 0.27014, "low": 0.26762, "close": 0.27014, "volume": 1526.0, "close_time": 1625651999999}, {"open_time": 1625652000000, "open": 0.26762, "high": 0.27019, "low": 0.26619, "close": 0.26741, "volume": 3700.6, "close_time": 1625655599999}, {"open_time": 1625655600000, "open": 0.26722, "high": 0.27027, "low": 0.26551, "close": 0.27016, "volume": 21829.4, "close_time": 1625659199999}, {"open_time": 1625659200000, "open": 0.26963, "high": 0.27016, "low": 0.26821, "close": 0.26839, "volume": 55603.1, "close_time": 1625662799999}, {"open_time": 1625662800000, "open": 0.26857, "high": 0.27086, "low": 0.26838, "close": 0.27046, "volume": 8494.6, "close_time": 1625666399999}, {"open_time": 1625666400000, "open": 0.27054, "high": 0.27434, "low": 0.26919, "close": 0.27434, "volume": 10707.5, "close_time": 1625669999999}, {"open_time": 1625670000000, "open": 0.27434, "high": 0.2814, "low": 0.27404, "close": 0.28, "volume": 95290.2, "close_time": 1625673599999}, {"open_time": 1625673600000, "open": 0.28, "high": 0.28565, "low": 0.27744, "close": 0.28256, "volume": 67077.7, "close_time": 1625677199999}, {"open_time": 1625677200000, "open": 0.28209, "high": 0.28755, "low": 0.28209, "close": 0.28261, "volume": 16761.1, "close_time": 1625680799999}, {"open_time": 1625680800000, "open": 0.28232, "high": 0.28323, "low": 0.27756, "close": 0.27983, "volume": 46558.6, "close_time": 1625684399999}, {"open_time": 1625684400000, "open": 0.27983, "high": 0.28161, "low": 0.27744, "close": 0.27974, "volume": 16183.4, "close_time": 1625687999999}, {"open_time": 1625688000000, "open": 0.27956, "high": 0.28185, "low": 0.27956, "close": 0.28044, "volume": 8453.1, "close_time": 1625691599999}, {"open_time": 1625691600000, "open": 0.28144, "high": 0.28397, "low": 0.28144, "close": 0.28395, "volume": 8406.2, "close_time": 1625695199999}, {"open_time": 1625695200000, "open": 0.28397, "high": 0.28764, "low": 0.28072, "close": 0.28443, "volume": 44357.0, "close_time": 1625698799999}, {"open_time": 1625698800000, "open": 0.28565, "high": 0.3, "low": 0.28565, "close": 0.29737, "volume": 360415.7, "close_time": 1625702399999}, {"open_time": 1625702400000, "open": 0.29925, "high": 0.3093, "low": 0.29737, "close": 0.30174, "volume": 208280.4, "close_time": 1625705999999}, {"open_time": 1625706000000, "open": 0.2995, "high": 0.30291, "low": 0.28209, "close": 0.28554, "volume": 180787.7, "close_time": 1625709599999}, {"open_time": 1625709600000, "open": 0.28323, "high": 0.29219, "low": 0.28183, "close": 0.28634, "volume": 42184.0, "close_time": 1625713199999}, {"open_time": 1625713200000, "open": 0.28642, "high": 0.28654, "low": 0.27997, "close": 0.2832, "volume": 29157.7, "close_time": 1625716799999}, {"open_time": 1625716800000, "open": 0.2832, "high": 0.28373, "low": 0.27971, "close": 0.28091, "volume": 4689.8, "close_time": 1625720399999}, {"open_time": 1625720400000, "open": 0.27997, "high": 0.28183, "low": 0.27193, "close": 0.27743, "volume": 39221.5, "close_time": 1625723999999}, {"open_time": 1625724000000, "open": 0.27743, "high": 0.27859, "low": 0.27333, "close": 0.27742, "volume": 13534.5, "close_time": 1625727599999}, {"open_time": 1625727600000, "open": 0.27743, "high": 0.30987, "low": 0.27743, "close": 0.29944, "volume": 105077.6, "close_time": 1625731199999}, {"open_time": 1625731200000, "open": 0.3006, "high": 0.31183, "low": 0.2732, "close": 0.29199, "volume": 265470.4, "close_time": 1625734799999}, {"open_time": 1625734800000, "open": 0.29133, "high": 0.30867, "low": 0.29133, "close": 0.29944, "volume": 106492.2, "close_time": 1625738399999}, {"open_time": 1625738400000, "open": 0.29944, "high": 0.31103, "low": 0.29919, "close": 0.30964, "volume": 78174.8, "close_time": 1625741999999}, {"open_time": 1625742000000, "open": 0.30782, "high": 0.30782, "low": 0.29057, "close": 0.29057, "volume": 46552.7, "close_time": 1625745599999}, {"open_time": 1625745600000, "open": 0.29249, "high": 0.29481, "low": 0.29047, "close": 0.29124, "volume": 9518.7, "close_time": 1625749199999}, {"open_time": 1625749200000, "open": 0.29061, "high": 0.29061, "low": 0.26218, "close": 0.26594, "volume": 111583.9, "close_time": 1625752799999}, {"open_time": 1625752800000, "open": 0.26592, "high": 0.26893, "low": 0.26237, "close": 0.26856, "volume": 33864.1, "close_time": 1625756399999}, {"open_time": 1625756400000, "open": 0.26717, "high": 0.27826, "low": 0.26717, "close": 0.27086, "volume": 25065.0, "close_time": 1625759999999}, {"open_time": 1625760000000, "open": 0.27086, "high": 0.27134, "low": 0.2651, "close": 0.27001, "volume": 10079.4, "close_time": 1625763599999}, {"open_time": 1625763600000, "open": 0.27015, "high": 0.27826, "low": 0.26777, "close": 0.27161, "volume": 39763.7, "close_time": 1625767199999}, {"open_time": 1625767200000, "open": 0.27189, "high": 0.2785, "low": 0.27086, "close": 0.27669, "volume": 22464.8, "close_time": 1625770799999}, {"open_time": 1625770800000, "open": 0.27581, "high": 0.28968, "low": 0.27202, "close": 0.27996, "volume": 109637.2, "close_time": 1625774399999}, {"open_time": 1625774400000, "open": 0.27996, "high": 0.28565, "low": 0.26424, "close": 0.26725, "volume": 102696.7, "close_time": 1625777999999}, {"open_time": 1625778000000, "open": 0.2674, "high": 0.2674, "low": 0.26152, "close": 0.26152, "volume": 16340.2, "close_time": 1625781599999}, {"open_time": 1625781600000, "open": 0.26232, "high": 0.27086, "low": 0.26232, "close": 0.27086, "volume": 15285.2, "close_time": 1625785199999}, {"open_time": 1625785200000, "open": 0.27086, "high": 0.27317, "low": 0.26438, "close": 0.26555, "volume": 12651.3, "close_time": 1625788799999}, {"open_time": 1625788800000, "open": 0.26438, "high": 0.2684, "low": 0.244, "close": 0.26101, "volume": 63724.4, "close_time": 1625792399999}, {"open_time": 1625792400000, "open": 0.25797, "high": 0.26356, "low": 0.25766, "close": 0.2626, "volume": 10099.9, "close_time": 1625795999999}, {"open_time": 1625796000000, "open": 0.2626, "high": 0.2626, "low": 0.26076, "close": 0.26182, "volume": 3958.0, "close_time": 1625799599999}, {"open_time": 1625799600000, "open": 0.26092, "high": 0.26907, "low": 0.26079, "close": 0.2683, "volume": 10754.2, "close_time": 1625803199999}, {"open_time": 1625803200000, "open": 0.2683, "high": 0.27233, "low": 0.26475, "close": 0.27, "volume": 57817.6, "close_time": 1625806799999}, {"open_time": 1625806800000, "open": 0.27157, "high": 0.27374, "low": 0.27, "close": 0.27154, "volume": 35489.2, "close_time": 1625810399999}, {"open_time": 1625810400000, "open": 0.27122, "high": 0.28062, "low": 0.27122, "close": 0.27946, "volume": 28357.5, "close_time": 1625813999999}, {"open_time": 1625814000000, "open": 0.28012, "high": 0.28318, "low": 0.2781, "close": 0.2803, "volume": 13345.7, "close_time": 1625817599999}, {"open_time": 1625817600000, "open": 0.28066, "high": 0.28066, "low": 0.27765, "close": 0.28, "volume": 36436.1, "close_time": 1625821199999}, {"open_time": 1625821200000, "open": 0.28, "high": 0.28318, "low": 0.28, "close": 0.28195, "volume": 7992.9, "close_time": 1625824799999}, {"open_time": 1625824800000, "open": 0.28269, "high": 0.28318, "low": 0.28072, "close": 0.2808, "volume": 18767.1, "close_time": 1625828399999}, {"open_time": 1625828400000, "open": 0.28078, "high": 0.28078, "low": 0.27, "close": 0.27275, "volume": 28978.8, "close_time": 1625831999999}, {"open_time": 1625832000000, "open": 0.27137, "high": 0.27936, "low": 0.27086, "close": 0.27935, "volume": 10302.2, "close_time": 1625835599999}, {"open_time": 1625835600000, "open": 0.27936, "high": 0.28318, "low": 0.27579, "close": 0.28318, "volume": 71724.8, "close_time": 1625839199999}, {"open_time": 1625839200000, "open": 0.28318, "high": 0.28318, "low": 0.27971, "close": 0.28318, "volume": 23257.2, "close_time": 1625842799999}, {"open_time": 1625842800000, "open": 0.28147, "high": 0.28285, "low": 0.27241, "close": 0.27869, "volume": 35206.4, "close_time": 1625846399999}, {"open_time": 1625846400000, "open": 0.27996, "high": 0.28064, "low": 0.27996, "close": 0.28057, "volume": 1211.4, "close_time": 1625849999999}, {"open_time": 1625850000000, "open": 0.28063, "high": 0.28072, "low": 0.27603, "close": 0.27647, "volume": 4401.3, "close_time": 1625853599999}, {"open_time": 1625853600000, "open": 0.27647, "high": 0.27999, "low": 0.27571, "close": 0.27826, "volume": 9959.1, "close_time": 1625857199999}, {"open_time": 1625857200000, "open": 0.27626, "high": 0.27826, "low": 0.274, "close": 0.27826, "volume": 8504.5, "close_time": 1625860799999}, {"open_time": 1625860800000, "open": 0.27826, "high": 0.28293, "low": 0.27579, "close": 0.27944, "volume": 13095.5, "close_time": 1625864399999}, {"open_time": 1625864400000, "open": 0.27944, "high": 0.28069, "low": 0.274, "close": 0.28044, "volume": 14407.9, "close_time": 1625867999999}, {"open_time": 1625868000000, "open": 0.28044, "high": 0.28565, "low": 0.27951, "close": 0.2835, "volume": 28175.4, "close_time": 1625871599999}, {"open_time": 1625871600000, "open": 0.28487, "high": 0.28561, "low": 0.28072, "close": 0.28197, "volume": 12474.8, "close_time": 1625875199999}, {"open_time": 1625875200000, "open": 0.28273, "high": 0.28703, "low": 0.28273, "close": 0.28678, "volume": 11308.0, "close_time": 1625878799999}, {"open_time": 1625878800000, "open": 0.28678, "high": 0.28711, "low": 0.28398, "close": 0.28398, "volume": 16406.4, "close_time": 1625882399999}, {"open_time": 1625882400000, "open": 0.28571, "high": 0.28691, "low": 0.28571, "close": 0.2864, "volume": 1295.1, "close_time": 1625885999999}, {"open_time": 1625886000000, "open": 0.28691, "high": 0.28699, "low": 0.28575, "close": 0.28575, "volume": 16879.2, "close_time": 1625889599999}, {"open_time": 1625889600000, "open": 0.286, "high": 0.286, "low": 0.28251, "close": 0.28251, "volume": 15298.6, "close_time": 1625893199999}, {"open_time": 1625893200000, "open": 0.28251, "high": 0.28251, "low": 0.27119, "close": 0.274, "volume": 30986.6, "close_time": 1625896799999}, {"open_time": 1625896800000, "open": 0.2747, "high": 0.27521, "low": 0.26694, "close": 0.27029, "volume": 13683.8, "close_time": 1625900399999}, {"open_time": 1625900400000, "open": 0.27029, "high": 0.2713, "low": 0.2684, "close": 0.2684, "volume": 3032.6, "close_time": 1625903999999}, {"open_time": 1625904000000, "open": 0.26825, "high": 0.26998, "low": 0.26825, "close": 0.26966, "volume": 448.0, "close_time": 1625907599999}, {"open_time": 1625907600000, "open": 0.26785, "high": 0.26856, "low": 0.26258, "close": 0.26655, "volume": 20938.4, "close_time": 1625911199999}, {"open_time": 1625911200000, "open": 0.26653, "high": 0.28049, "low": 0.26537, "close": 0.26948, "volume": 100767.1, "close_time": 1625914799999}, {"open_time": 1625914800000, "open": 0.26948, "high": 0.27159, "low": 0.26947, "close": 0.27159, "volume": 12774.7, "close_time": 1625918399999}, {"open_time": 1625918400000, "open": 0.27158, "high": 0.27374, "low": 0.27085, "close": 0.27374, "volume": 3682.2, "close_time": 1625921999999}, {"open_time": 1625922000000, "open": 0.2731, "high": 0.27579, "low": 0.27104, "close": 0.27181, "volume": 12025.3, "close_time": 1625925599999}, {"open_time": 1625925600000, "open": 0.27403, "high": 0.27403, "low": 0.27036, "close": 0.27036, "volume": 1777.4, "close_time": 1625929199999}, {"open_time": 1625929200000, "open": 0.27205, "high": 0.27205, "low": 0.27, "close": 0.27184, "volume": 1598.5, "close_time": 1625932799999}, {"open_time": 1625932800000, "open": 0.27073, "high": 0.275, "low": 0.27027, "close": 0.27165, "volume": 14614.1, "close_time": 1625936399999}, {"open_time": 1625936400000, "open": 0.2725, "high": 0.27583, "low": 0.26486, "close": 0.2664, "volume": 17129.3, "close_time": 1625939999999}, {"open_time": 1625940000000, "open": 0.26491, "high": 0.27863, "low": 0.26485, "close": 0.27423, "volume": 111136.4, "close_time": 1625943599999}, {"open_time": 1625943600000, "open": 0.27293, "high": 0.27293, "low": 0.26731, "close": 0.26902, "volume": 15087.9, "close_time": 1625947199999}, {"open_time": 1625947200000, "open": 0.26902, "high": 0.27626, "low": 0.26824, "close": 0.27373, "volume": 35316.4, "close_time": 1625950799999}, {"open_time": 1625950800000, "open": 0.27305, "high": 0.2739, "low": 0.27085, "close": 0.27272, "volume": 4999.9, "close_time": 1625954399999}, {"open_time": 1625954400000, "open": 0.27272, "high": 0.27324, "low": 0.26972, "close": 0.27128, "volume": 4046.1, "close_time": 1625957999999}, {"open_time": 1625958000000, "open": 0.27186, "high": 0.27583, "low": 0.27057, "close": 0.27461, "volume": 6295.2, "close_time": 1625961599999}, {"open_time": 1625961600000, "open": 0.27548, "high": 0.277, "low": 0.27452, "close": 0.27699, "volume": 3130.7, "close_time": 1625965199999}, {"open_time": 1625965200000, "open": 0.27548, "high": 0.27731, "low": 0.27356, "close": 0.27572, "volume": 6974.8, "close_time": 1625968799999}, {"open_time": 1625968800000, "open": 0.27572, "high": 0.27572, "low": 0.27572, "close": 0.27572, "volume": 99.9, "close_time": 1625972399999}, {"open_time": 1625972400000, "open": 0.27392, "high": 0.27774, "low": 0.27392, "close": 0.27774, "volume": 4073.2, "close_time": 1625975999999}, {"open_time": 1625976000000, "open": 0.27774, "high": 0.27863, "low": 0.27583, "close": 0.27725, "volume": 4438.6, "close_time": 1625979599999}, {"open_time": 1625979600000, "open": 0.27863, "high": 0.30287, "low": 0.27863, "close": 0.30287, "volume": 107472.3, "close_time": 1625983199999}, {"open_time": 1625983200000, "open": 0.30286, "high": 0.32177, "low": 0.29312, "close": 0.31958, "volume": 325824.9, "close_time": 1625986799999}, {"open_time": 1625986800000, "open": 0.31957, "high": 0.32195, "low": 0.29656, "close": 0.30034, "volume": 85958.2, "close_time": 1625990399999}, {"open_time": 1625990400000, "open": 0.30041, "high": 0.31275, "low": 0.29797, "close": 0.30289, "volume": 90867.7, "close_time": 1625993999999}, {"open_time": 1625994000000, "open": 0.30263, "high": 0.30263, "low": 0.28565, "close": 0.28565, "volume": 40974.4, "close_time": 1625997599999}, {"open_time": 1625997600000, "open": 0.28574, "high": 0.28836, "low": 0.28253, "close": 0.28277, "volume": 6471.6, "close_time": 1626001199999}, {"open_time": 1626001200000, "open": 0.28427, "high": 0.2845, "low": 0.28254, "close": 0.28333, "volume": 840.8, "close_time": 1626004799999}, {"open_time": 1626004800000, "open": 0.28515, "high": 0.28565, "low": 0.27613, "close": 0.282, "volume": 73153.9, "close_time": 1626008399999}, {"open_time": 1626008400000, "open": 0.28096, "high": 0.29843, "low": 0.27585, "close": 0.29807, "volume": 208842.9, "close_time": 1626011999999}, {"open_time": 1626012000000, "open": 0.29754, "high": 0.32385, "low": 0.29304, "close": 0.31947, "volume": 129541.9, "close_time": 1626015599999}, {"open_time": 1626015600000, "open": 0.31947, "high": 0.31969, "low": 0.296, "close": 0.30629, "volume": 72039.7, "close_time": 1626019199999}, {"open_time": 1626019200000, "open": 0.30629, "high": 0.30979, "low": 0.29891, "close": 0.29961, "volume": 33717.9, "close_time": 1626022799999}, {"open_time": 1626022800000, "open": 0.30224, "high": 0.31182, "low": 0.29144, "close": 0.29999, "volume": 114442.8, "close_time": 1626026399999}, {"open_time": 1626026400000, "open": 0.30064, "high": 0.31811, "low": 0.30064, "close": 0.31411, "volume": 162706.5, "close_time": 1626029999999}, {"open_time": 1626030000000, "open": 0.31585, "high": 0.31689, "low": 0.30238, "close": 0.30536, "volume": 63887.6, "close_time": 1626033599999}, {"open_time": 1626033600000, "open": 0.30567, "high": 0.30608, "low": 0.30043, "close": 0.30577, "volume": 38120.6, "close_time": 1626037199999}, {"open_time": 1626037200000, "open": 0.30359, "high": 0.304, "low": 0.29644, "close": 0.3032, "volume": 30898.1, "close_time": 1626040799999}, {"open_time": 1626040800000, "open": 0.30319, "high": 0.30876, "low": 0.292, "close": 0.30694, "volume": 62267.5, "close_time": 1626044399999}, {"open_time": 1626044400000, "open": 0.30611, "high": 0.30611, "low": 0.2983, "close": 0.301, "volume": 18794.5, "close_time": 1626047999999}, {"open_time": 1626048000000, "open": 0.30081, "high": 0.3052, "low": 0.29856, "close": 0.3012, "volume": 15511.1, "close_time": 1626051599999}, {"open_time": 1626051600000, "open": 0.30263, "high": 0.30536, "low": 0.29797, "close": 0.2981, "volume": 8340.1, "close_time": 1626055199999}, {"open_time": 1626055200000, "open": 0.30032, "high": 0.305, "low": 0.29417, "close": 0.30498, "volume": 35152.7, "close_time": 1626058799999}, {"open_time": 1626058800000, "open": 0.30456, "high": 0.30559, "low": 0.29797, "close": 0.3015, "volume": 30924.9, "close_time": 1626062399999}, {"open_time": 1626062400000, "open": 0.30138, "high": 0.3069, "low": 0.3004, "close": 0.30111, "volume": 19460.4, "close_time": 1626065999999}, {"open_time": 1626066000000, "open": 0.30105, "high": 0.30105, "low": 0.29977, "close": 0.29991, "volume": 5235.3, "close_time": 1626069599999}, {"open_time": 1626069600000, "open": 0.30099, "high": 0.301, "low": 0.29372, "close": 0.29491, "volume": 14400.2, "close_time": 1626073199999}, {"open_time": 1626073200000, "open": 0.29364, "high": 0.29568, "low": 0.29362, "close": 0.29402, "volume": 1864.9, "close_time": 1626076799999}, {"open_time": 1626076800000, "open": 0.29364, "high": 0.29364, "low": 0.29364, "close": 0.29364, "volume": 395.7, "close_time": 1626080399999}, {"open_time": 1626080400000, "open": 0.29364, "high": 0.29677, "low": 0.29364, "close": 0.29413, "volume": 754.9, "close_time": 1626083999999}, {"open_time": 1626084000000, "open": 0.29491, "high": 0.29833, "low": 0.29237, "close": 0.29833, "volume": 17100.7, "close_time": 1626087599999}, {"open_time": 1626087600000, "open": 0.29833, "high": 0.29911, "low": 0.29312, "close": 0.29312, "volume": 12164.3, "close_time": 1626091199999}, {"open_time": 1626091200000, "open": 0.29304, "high": 0.295, "low": 0.292, "close": 0.295, "volume": 9233.8, "close_time": 1626094799999}, {"open_time": 1626094800000, "open": 0.29499, "high": 0.29716, "low": 0.29413, "close": 0.29413, "volume": 7927.2, "close_time": 1626098399999}, {"open_time": 1626098400000, "open": 0.29415, "high": 0.29469, "low": 0.29124, "close": 0.29147, "volume": 11786.3, "close_time": 1626101999999}, {"open_time": 1626102000000, "open": 0.29117, "high": 0.29117, "low": 0.28561, "close": 0.29056, "volume": 108022.9, "close_time": 1626105599999}, {"open_time": 1626105600000, "open": 0.28962, "high": 0.28962, "low": 0.27714, "close": 0.27995, "volume": 138254.4, "close_time": 1626109199999}, {"open_time": 1626109200000, "open": 0.2795, "high": 0.28099, "low": 0.27698, "close": 0.28072, "volume": 15048.4, "close_time": 1626112799999}, {"open_time": 1626112800000, "open": 0.28072, "high": 0.28601, "low": 0.2786, "close": 0.28257, "volume": 46682.3, "close_time": 1626116399999}, {"open_time": 1626116400000, "open": 0.285, "high": 0.28936, "low": 0.27626, "close": 0.27863, "volume": 32218.3, "close_time": 1626119999999}, {"open_time": 1626120000000, "open": 0.27863, "high": 0.28565, "low": 0.27863, "close": 0.28532, "volume": 14098.8, "close_time": 1626123599999}, {"open_time": 1626123600000, "open": 0.28548, "high": 0.29106, "low": 0.28166, "close": 0.28166, "volume": 16996.9, "close_time": 1626127199999}, {"open_time": 1626127200000, "open": 0.28352, "high": 0.28811, "low": 0.27785, "close": 0.28612, "volume": 21904.5, "close_time": 1626130799999}, {"open_time": 1626130800000, "open": 0.28771, "high": 0.28771, "low": 0.27968, "close": 0.28108, "volume": 16921.8, "close_time": 1626134399999}, {"open_time": 1626134400000, "open": 0.28084, "high": 0.29106, "low": 0.27615, "close": 0.27615, "volume": 33954.2, "close_time": 1626137999999}, {"open_time": 1626138000000, "open": 0.27615, "high": 0.28565, "low": 0.275, "close": 0.28318, "volume": 41867.8, "close_time": 1626141599999}, {"open_time": 1626141600000, "open": 0.28067, "high": 0.28067, "low": 0.27916, "close": 0.27916, "volume": 2895.9, "close_time": 1626145199999}, {"open_time": 1626145200000, "open": 0.28098, "high": 0.28318, "low": 0.27997, "close": 0.28318, "volume": 12541.9, "close_time": 1626148799999}, {"open_time": 1626148800000, "open": 0.28318, "high": 0.28318, "low": 0.27925, "close": 0.28173, "volume": 3488.6, "close_time": 1626152399999}, {"open_time": 1626152400000, "open": 0.28191, "high": 0.285, "low": 0.28083, "close": 0.28083, "volume": 19632.3, "close_time": 1626155999999}, {"open_time": 1626156000000, "open": 0.28084, "high": 0.28185, "low": 0.27966, "close": 0.28125, "volume": 5729.7, "close_time": 1626159599999}, {"open_time": 1626159600000, "open": 0.28051, "high": 0.28177, "low": 0.2781, "close": 0.28114, "volume": 3415.7, "close_time": 1626163199999}, {"open_time": 1626163200000, "open": 0.27879, "high": 0.28042, "low": 0.27853, "close": 0.28042, "volume": 1020.3, "close_time": 1626166799999}, {"open_time": 1626166800000, "open": 0.27876, "high": 0.27963, "low": 0.27826, "close": 0.27963, "volume": 1988.0, "close_time": 1626170399999}, {"open_time": 1626170400000, "open": 0.27978, "high": 0.28043, "low": 0.2781, "close": 0.28018, "volume": 2131.4, "close_time": 1626173999999}, {"open_time": 1626174000000, "open": 0.28016, "high": 0.28185, "low": 0.27698, "close": 0.27834, "volume": 8821.1, "close_time": 1626177599999}, {"open_time": 1626177600000, "open": 0.27834, "high": 0.28072, "low": 0.27834, "close": 0.28072, "volume": 7717.2, "close_time": 1626181199999}, {"open_time": 1626181200000, "open": 0.27855, "high": 0.29106, "low": 0.27855, "close": 0.28969, "volume": 19108.5, "close_time": 1626184799999}, {"open_time": 1626184800000, "open": 0.29059, "high": 0.29059, "low": 0.28501, "close": 0.28725, "volume": 13490.5, "close_time": 1626188399999}, {"open_time": 1626188400000, "open": 0.28699, "high": 0.29057, "low": 0.28598, "close": 0.28643, "volume": 31480.3, "close_time": 1626191999999}, {"open_time": 1626192000000, "open": 0.28642, "high": 0.28811, "low": 0.2764, "close": 0.28615, "volume": 29572.0, "close_time": 1626195599999}, {"open_time": 1626195600000, "open": 0.28786, "high": 0.28786, "low": 0.28057, "close": 0.28173, "volume": 16950.2, "close_time": 1626199199999}, {"open_time": 1626199200000, "open": 0.28272, "high": 0.28735, "low": 0.28272, "close": 0.28735, "volume": 5864.6, "close_time": 1626202799999}, {"open_time": 1626202800000, "open": 0.28733, "high": 0.28811, "low": 0.28399, "close": 0.28672, "volume": 4580.9, "close_time": 1626206399999}, {"open_time": 1626206400000, "open": 0.28652, "high": 0.29255, "low": 0.28483, "close": 0.28787, "volume": 24594.9, "close_time": 1626209999999}, {"open_time": 1626210000000, "open": 0.28783, "high": 0.28811, "low": 0.28301, "close": 0.28666, "volume": 9509.7, "close_time": 1626213599999}, {"open_time": 1626213600000, "open": 0.28666, "high": 0.28836, "low": 0.28565, "close": 0.28782, "volume": 3764.2, "close_time": 1626217199999}, {"open_time": 1626217200000, "open": 0.28744, "high": 0.28782, "low": 0.287, "close": 0.28782, "volume": 940.1, "close_time": 1626220799999}, {"open_time": 1626220800000, "open": 0.28783, "high": 0.2913, "low": 0.28461, "close": 0.28578, "volume": 13604.9, "close_time": 1626224399999}, {"open_time": 1626224400000, "open": 0.28579, "high": 0.28776, "low": 0.27333, "close": 0.27543, "volume": 35422.1, "close_time": 1626227999999}, {"open_time": 1626228000000, "open": 0.27543, "high": 0.27824, "low": 0.27381, "close": 0.27775, "volume": 14778.1, "close_time": 1626231599999}, {"open_time": 1626231600000, "open": 0.27794, "high": 0.27845, "low": 0.25987, "close": 0.27221, "volume": 82347.9, "close_time": 1626235199999}, {"open_time": 1626235200000, "open": 0.27285, "high": 0.29459, "low": 0.27096, "close": 0.27759, "volume": 82526.2, "close_time": 1626238799999}, {"open_time": 1626238800000, "open": 0.27646, "high": 0.27752, "low": 0.27496, "close": 0.27555, "volume": 7747.4, "close_time": 1626242399999}, {"open_time": 1626242400000, "open": 0.27533, "high": 0.2759, "low": 0.2684, "close": 0.27087, "volume": 43758.7, "close_time": 1626245999999}, {"open_time": 1626246000000, "open": 0.27278, "high": 0.27423, "low": 0.26961, "close": 0.26961, "volume": 26081.5, "close_time": 1626249599999}, {"open_time": 1626249600000, "open": 0.26961, "high": 0.26981, "low": 0.22238, "close": 0.22244, "volume": 1205293.4, "close_time": 1626253199999}, {"open_time": 1626253200000, "open": 0.22245, "high": 0.23032, "low": 0.22217, "close": 0.2277, "volume": 503145.7, "close_time": 1626256799999}, {"open_time": 1626256800000, "open": 0.2277, "high": 0.2305, "low": 0.22718, "close": 0.22912, "volume": 169335.3, "close_time": 1626260399999}, {"open_time": 1626260400000, "open": 0.22913, "high": 0.23149, "low": 0.22913, "close": 0.23074, "volume": 116351.1, "close_time": 1626263999999}, {"open_time": 1626264000000, "open": 0.23093, "high": 0.23203, "low": 0.22923, "close": 0.23052, "volume": 236113.2, "close_time": 1626267599999}, {"open_time": 1626267600000, "open": 0.23047, "high": 0.23781, "low": 0.23047, "close": 0.23722, "volume": 422320.8, "close_time": 1626271199999}, {"open_time": 1626271200000, "open": 0.23722, "high": 0.23998, "low": 0.23574, "close": 0.23727, "volume": 470093.8, "close_time": 1626274799999}, {"open_time": 1626274800000, "open": 0.23727, "high": 0.2398, "low": 0.23619, "close": 0.23641, "volume": 445770.1, "close_time": 1626278399999}, {"open_time": 1626278400000, "open": 0.23641, "high": 0.24133, "low": 0.23599, "close": 0.24127, "volume": 482729.9, "close_time": 1626281999999}, {"open_time": 1626282000000, "open": 0.24101, "high": 0.24169, "low": 0.23885, "close": 0.24095, "volume": 146672.7, "close_time": 1626285599999}, {"open_time": 1626285600000, "open": 0.24115, "high": 0.24463, "low": 0.24063, "close": 0.241, "volume": 144793.6, "close_time": 1626289199999}, {"open_time": 1626289200000, "open": 0.24132, "high": 0.2415, "low": 0.2385, "close": 0.24051, "volume": 116997.5, "close_time": 1626292799999}, {"open_time": 1626292800000, "open": 0.24028, "high": 0.24451, "low": 0.24025, "close": 0.2413, "volume": 229458.8, "close_time": 1626296399999}, {"open_time": 1626296400000, "open": 0.24157, "high": 0.24278, "low": 0.24125, "close": 0.24133, "volume": 86278.2, "close_time": 1626299999999}, {"open_time": 1626300000000, "open": 0.24136, "high": 0.2437, "low": 0.24136, "close": 0.24136, "volume": 282590.7, "close_time": 1626303599999}, {"open_time": 1626303600000, "open": 0.24147, "high": 0.24154, "low": 0.23918, "close": 0.23952, "volume": 155084.1, "close_time": 1626307199999}, {"open_time": 1626307200000, "open": 0.24012, "high": 0.24099, "low": 0.23727, "close": 0.24059, "volume": 372769.5, "close_time": 1626310799999}, {"open_time": 1626310800000, "open": 0.24094, "high": 0.24371, "low": 0.23881, "close": 0.23881, "volume": 101038.1, "close_time": 1626314399999}, {"open_time": 1626314400000, "open": 0.23852, "high": 0.23991, "low": 0.23607, "close": 0.23607, "volume": 134569.4, "close_time": 1626317999999}, {"open_time": 1626318000000, "open": 0.23604, "high": 0.23619, "low": 0.23535, "close": 0.23538, "volume": 27222.4, "close_time": 1626321599999}, {"open_time": 1626321600000, "open": 0.23501, "high": 0.23556, "low": 0.23391, "close": 0.23515, "volume": 160066.3, "close_time": 1626325199999}, {"open_time": 1626325200000, "open": 0.23503, "high": 0.23538, "low": 0.23345, "close": 0.23345, "volume": 23561.4, "close_time": 1626328799999}, {"open_time": 1626328800000, "open": 0.23418, "high": 0.23477, "low": 0.23231, "close": 0.23419, "volume": 109448.2, "close_time": 1626332399999}, {"open_time": 1626332400000, "open": 0.23321, "high": 0.236, "low": 0.23282, "close": 0.23518, "volume": 71187.4, "close_time": 1626335999999}, {"open_time": 1626336000000, "open": 0.23513, "high": 0.23892, "low": 0.23492, "close": 0.23802, "volume": 84555.9, "close_time": 1626339599999}, {"open_time": 1626339600000, "open": 0.23716, "high": 0.23952, "low": 0.23716, "close": 0.23952, "volume": 50604.1, "close_time": 1626343199999}, {"open_time": 1626343200000, "open": 0.23928, "high": 0.23928, "low": 0.23077, "close": 0.23155, "volume": 213370.8, "close_time": 1626346799999}, {"open_time": 1626346800000, "open": 0.23072, "high": 0.23147, "low": 0.22956, "close": 0.2308, "volume": 122971.1, "close_time": 1626350399999}, {"open_time": 1626350400000, "open": 0.23102, "high": 0.23291, "low": 0.22955, "close": 0.2311, "volume": 132218.1, "close_time": 1626353999999}, {"open_time": 1626354000000, "open": 0.23102, "high": 0.23225, "low": 0.22956, "close": 0.23021, "volume": 187618.4, "close_time": 1626357599999}, {"open_time": 1626357600000, "open": 0.23168, "high": 0.23265, "low": 0.23, "close": 0.23109, "volume": 230538.2, "close_time": 1626361199999}, {"open_time": 1626361200000, "open": 0.23069, "high": 0.23137, "low": 0.23002, "close": 0.23021, "volume": 20644.3, "close_time": 1626364799999}, {"open_time": 1626364800000, "open": 0.2296, "high": 0.23062, "low": 0.22755, "close": 0.22897, "volume": 70578.8, "close_time": 1626368399999}, {"open_time": 1626368400000, "open": 0.22897, "high": 0.23029, "low": 0.22642, "close": 0.22957, "volume": 92699.3, "close_time": 1626371999999}, {"open_time": 1626372000000, "open": 0.23, "high": 0.23208, "low": 0.22925, "close": 0.23208, "volume": 127195.5, "close_time": 1626375599999}, {"open_time": 1626375600000, "open": 0.23211, "high": 0.23403, "low": 0.23178, "close": 0.23335, "volume": 57990.7, "close_time": 1626379199999}, {"open_time": 1626379200000, "open": 0.2336, "high": 0.23531, "low": 0.2336, "close": 0.23482, "volume": 41727.1, "close_time": 1626382799999}, {"open_time": 1626382800000, "open": 0.23559, "high": 0.2411, "low": 0.23559, "close": 0.23934, "volume": 392177.4, "close_time": 1626386399999}, {"open_time": 1626386400000, "open": 0.23969, "high": 0.24144, "low": 0.23645, "close": 0.23682, "volume": 116249.8, "close_time": 1626389999999}, {"open_time": 1626390000000, "open": 0.23802, "high": 0.24134, "low": 0.23745, "close": 0.24134, "volume": 204377.9, "close_time": 1626393599999}, {"open_time": 1626393600000, "open": 0.24081, "high": 0.25022, "low": 0.23992, "close": 0.24816, "volume": 4402770.0, "close_time": 1626397199999}, {"open_time": 1626397200000, "open": 0.24867, "high": 0.25256, "low": 0.24755, "close": 0.25115, "volume": 1528373.0, "close_time": 1626400799999}, {"open_time": 1626400800000, "open": 0.25173, "high": 0.25227, "low": 0.24768, "close": 0.24994, "volume": 283835.4, "close_time": 1626404399999}, {"open_time": 1626404400000, "open": 0.25015, "high": 0.25304, "low": 0.24855, "close": 0.24902, "volume": 460481.0, "close_time": 1626407999999}, {"open_time": 1626408000000, "open": 0.24967, "high": 0.25787, "low": 0.24967, "close": 0.25176, "volume": 586875.1, "close_time": 1626411599999}, {"open_time": 1626411600000, "open": 0.25215, "high": 0.2522, "low": 0.24835, "close": 0.24922, "volume": 473396.2, "close_time": 1626415199999}, {"open_time": 1626415200000, "open": 0.24952, "high": 0.25237, "low": 0.24542, "close": 0.24815, "volume": 892102.1, "close_time": 1626418799999}, {"open_time": 1626418800000, "open": 0.24819, "high": 0.24863, "low": 0.24468, "close": 0.24673, "volume": 257439.3, "close_time": 1626422399999}, {"open_time": 1626422400000, "open": 0.24677, "high": 0.24718, "low": 0.23952, "close": 0.24161, "volume": 489078.4, "close_time": 1626425999999}, {"open_time": 1626426000000, "open": 0.24162, "high": 0.24356, "low": 0.24011, "close": 0.24124, "volume": 399614.8, "close_time": 1626429599999}, {"open_time": 1626429600000, "open": 0.24091, "high": 0.24092, "low": 0.23567, "close": 0.23793, "volume": 485680.0, "close_time": 1626433199999}, {"open_time": 1626433200000, "open": 0.23765, "high": 0.23765, "low": 0.23347, "close": 0.23368, "volume": 299655.5, "close_time": 1626436799999}, {"open_time": 1626436800000, "open": 0.23332, "high": 0.23805, "low": 0.23308, "close": 0.23738, "volume": 795848.6, "close_time": 1626440399999}, {"open_time": 1626440400000, "open": 0.23824, "high": 0.24232, "low": 0.23799, "close": 0.2391, "volume": 202322.4, "close_time": 1626443999999}, {"open_time": 1626444000000, "open": 0.23942, "high": 0.24193, "low": 0.23884, "close": 0.24128, "volume": 407259.8, "close_time": 1626447599999}, {"open_time": 1626447600000, "open": 0.24111, "high": 0.24405, "low": 0.23921, "close": 0.24342, "volume": 145137.0, "close_time": 1626451199999}, {"open_time": 1626451200000, "open": 0.24359, "high": 0.24359, "low": 0.23943, "close": 0.24161, "volume": 149590.4, "close_time": 1626454799999}, {"open_time": 1626454800000, "open": 0.24168, "high": 0.24376, "low": 0.24039, "close": 0.24048, "volume": 112774.9, "close_time": 1626458399999}, {"open_time": 1626458400000, "open": 0.24102, "high": 0.24233, "low": 0.24, "close": 0.24126, "volume": 134617.3, "close_time": 1626461999999}, {"open_time": 1626462000000, "open": 0.24084, "high": 0.24174, "low": 0.23915, "close": 0.24094, "volume": 93173.7, "close_time": 1626465599999}, {"open_time": 1626465600000, "open": 0.24096, "high": 0.24164, "low": 0.23752, "close": 0.23752, "volume": 73542.5, "close_time": 1626469199999}, {"open_time": 1626469200000, "open": 0.23815, "high": 0.24376, "low": 0.23749, "close": 0.24001, "volume": 1077536.1, "close_time": 1626472799999}, {"open_time": 1626472800000, "open": 0.24027, "high": 0.24229, "low": 0.23769, "close": 0.23858, "volume": 803809.0, "close_time": 1626476399999}, {"open_time": 1626476400000, "open": 0.23837, "high": 0.24098, "low": 0.23503, "close": 0.23505, "volume": 1138278.2, "close_time": 1626479999999}, {"open_time": 1626480000000, "open": 0.23517, "high": 0.23824, "low": 0.23229, "close": 0.23797, "volume": 578094.1, "close_time": 1626483599999}, {"open_time": 1626483600000, "open": 0.23763, "high": 0.23763, "low": 0.22777, "close": 0.2305, "volume": 750253.7, "close_time": 1626487199999}, {"open_time": 1626487200000, "open": 0.2299, "high": 0.23147, "low": 0.22793, "close": 0.23057, "volume": 486266.0, "close_time": 1626490799999}, {"open_time": 1626490800000, "open": 0.23005, "high": 0.23275, "low": 0.22889, "close": 0.23165, "volume": 102108.9, "close_time": 1626494399999}, {"open_time": 1626494400000, "open": 0.2312, "high": 0.23213, "low": 0.23, "close": 0.23166, "volume": 114648.7, "close_time": 1626497999999}, {"open_time": 1626498000000, "open": 0.23135, "high": 0.23476, "low": 0.23135, "close": 0.23437, "volume": 99719.8, "close_time": 1626501599999}, {"open_time": 1626501600000, "open": 0.23399, "high": 0.23454, "low": 0.23312, "close": 0.23394, "volume": 33094.7, "close_time": 1626505199999}, {"open_time": 1626505200000, "open": 0.23441, "high": 0.23515, "low": 0.23165, "close": 0.2332, "volume": 102390.4, "close_time": 1626508799999}, {"open_time": 1626508800000, "open": 0.23306, "high": 0.23732, "low": 0.23123, "close": 0.23532, "volume": 115437.7, "close_time": 1626512399999}, {"open_time": 1626512400000, "open": 0.23518, "high": 0.23606, "low": 0.23332, "close": 0.23351, "volume": 870072.9, "close_time": 1626515999999}, {"open_time": 1626516000000, "open": 0.23361, "high": 0.23381, "low": 0.23061, "close": 0.23061, "volume": 122585.4, "close_time": 1626519599999}, {"open_time": 1626519600000, "open": 0.23037, "high": 0.2325, "low": 0.23033, "close": 0.2325, "volume": 11106.1, "close_time": 1626523199999}, {"open_time": 1626523200000, "open": 0.23175, "high": 0.23273, "low": 0.23175, "close": 0.23218, "volume": 45871.8, "close_time": 1626526799999}, {"open_time": 1626526800000, "open": 0.23241, "high": 0.23273, "low": 0.23033, "close": 0.23144, "volume": 66273.9, "close_time": 1626530399999}, {"open_time": 1626530400000, "open": 0.23163, "high": 0.23481, "low": 0.23158, "close": 0.23231, "volume": 119203.2, "close_time": 1626533999999}, {"open_time": 1626534000000, "open": 0.23191, "high": 0.23221, "low": 0.2308, "close": 0.23198, "volume": 17809.7, "close_time": 1626537599999}, {"open_time": 1626537600000, "open": 0.23122, "high": 0.23326, "low": 0.23103, "close": 0.23176, "volume": 67534.7, "close_time": 1626541199999}, {"open_time": 1626541200000, "open": 0.23189, "high": 0.23207, "low": 0.23054, "close": 0.23121, "volume": 56478.0, "close_time": 1626544799999}, {"open_time": 1626544800000, "open": 0.23128, "high": 0.23242, "low": 0.23075, "close": 0.23242, "volume": 21450.3, "close_time": 1626548399999}, {"open_time": 1626548400000, "open": 0.23273, "high": 0.23637, "low": 0.23251, "close": 0.23637, "volume": 345523.6, "close_time": 1626551999999}, {"open_time": 1626552000000, "open": 0.23624, "high": 0.2369, "low": 0.23422, "close": 0.23459, "volume": 374286.8, "close_time": 1626555599999}, {"open_time": 1626555600000, "open": 0.23391, "high": 0.23515, "low": 0.23291, "close": 0.23383, "volume": 65381.5, "close_time": 1626559199999}, {"open_time": 1626559200000, "open": 0.23383, "high": 0.23392, "low": 0.23252, "close": 0.23292, "volume": 97755.0, "close_time": 1626562799999}, {"open_time": 1626562800000, "open": 0.23226, "high": 0.23293, "low": 0.23172, "close": 0.23253, "volume": 20887.1, "close_time": 1626566399999}, {"open_time": 1626566400000, "open": 0.23269, "high": 0.23886, "low": 0.23269, "close": 0.23685, "volume": 143352.8, "close_time": 1626569999999}, {"open_time": 1626570000000, "open": 0.23765, "high": 0.24051, "low": 0.23645, "close": 0.2397, "volume": 153135.3, "close_time": 1626573599999}, {"open_time": 1626573600000, "open": 0.23978, "high": 0.23999, "low": 0.23842, "close": 0.2392, "volume": 34453.8, "close_time": 1626577199999}, {"open_time": 1626577200000, "open": 0.23877, "high": 0.23881, "low": 0.2367, "close": 0.23809, "volume": 48521.8, "close_time": 1626580799999}, {"open_time": 1626580800000, "open": 0.23806, "high": 0.23826, "low": 0.23659, "close": 0.23687, "volume": 25150.0, "close_time": 1626584399999}, {"open_time": 1626584400000, "open": 0.23729, "high": 0.23735, "low": 0.23687, "close": 0.23687, "volume": 21530.3, "close_time": 1626587999999}, {"open_time": 1626588000000, "open": 0.23637, "high": 0.23637, "low": 0.23469, "close": 0.23492, "volume": 89212.0, "close_time": 1626591599999}, {"open_time": 1626591600000, "open": 0.23492, "high": 0.23653, "low": 0.23492, "close": 0.23604, "volume": 16737.3, "close_time": 1626595199999}, {"open_time": 1626595200000, "open": 0.23492, "high": 0.23498, "low": 0.23469, "close": 0.2347, "volume": 9011.5, "close_time": 1626598799999}, {"open_time": 1626598800000, "open": 0.23525, "high": 0.23667, "low": 0.23511, "close": 0.23667, "volume": 4844.6, "close_time": 1626602399999}, {"open_time": 1626602400000, "open": 0.23492, "high": 0.23492, "low": 0.23348, "close": 0.23388, "volume": 48198.2, "close_time": 1626605999999}, {"open_time": 1626606000000, "open": 0.23401, "high": 0.23532, "low": 0.23368, "close": 0.23476, "volume": 56628.2, "close_time": 1626609599999}, {"open_time": 1626609600000, "open": 0.23437, "high": 0.23497, "low": 0.23321, "close": 0.23375, "volume": 133411.7, "close_time": 1626613199999}, {"open_time": 1626613200000, "open": 0.23361, "high": 0.234, "low": 0.23262, "close": 0.23265, "volume": 47345.9, "close_time": 1626616799999}, {"open_time": 1626616800000, "open": 0.23236, "high": 0.23296, "low": 0.2265, "close": 0.22815, "volume": 706479.0, "close_time": 1626620399999}, {"open_time": 1626620400000, "open": 0.22851, "high": 0.2302, "low": 0.22764, "close": 0.22958, "volume": 391375.1, "close_time": 1626623999999}, {"open_time": 1626624000000, "open": 0.22895, "high": 0.22986, "low": 0.22831, "close": 0.22953, "volume": 179194.1, "close_time": 1626627599999}, {"open_time": 1626627600000, "open": 0.22883, "high": 0.23, "low": 0.22842, "close": 0.22988, "volume": 44055.6, "close_time": 1626631199999}, {"open_time": 1626631200000, "open": 0.22982, "high": 0.23058, "low": 0.2293, "close": 0.2293, "volume": 40619.6, "close_time": 1626634799999}, {"open_time": 1626634800000, "open": 0.22919, "high": 0.23002, "low": 0.229, "close": 0.22939, "volume": 84280.2, "close_time": 1626638399999}, {"open_time": 1626638400000, "open": 0.22855, "high": 0.22928, "low": 0.22831, "close": 0.22907, "volume": 40478.1, "close_time": 1626641999999}, {"open_time": 1626642000000, "open": 0.2291, "high": 0.23287, "low": 0.2291, "close": 0.23281, "volume": 141843.6, "close_time": 1626645599999}, {"open_time": 1626645600000, "open": 0.23253, "high": 0.23253, "low": 0.22841, "close": 0.22883, "volume": 44321.6, "close_time": 1626649199999}, {"open_time": 1626649200000, "open": 0.22883, "high": 0.23116, "low": 0.22883, "close": 0.22995, "volume": 35514.7, "close_time": 1626652799999}, {"open_time": 1626652800000, "open": 0.22956, "high": 0.23106, "low": 0.22726, "close": 0.22745, "volume": 109473.0, "close_time": 1626656399999}, {"open_time": 1626656400000, "open": 0.22688, "high": 0.22703, "low": 0.22431, "close": 0.22611, "volume": 155447.3, "close_time": 1626659999999}, {"open_time": 1626660000000, "open": 0.22571, "high": 0.22729, "low": 0.22556, "close": 0.22619, "volume": 22490.4, "close_time": 1626663599999}, {"open_time": 1626663600000, "open": 0.22633, "high": 0.22771, "low": 0.22628, "close": 0.22715, "volume": 31776.8, "close_time": 1626667199999}, {"open_time": 1626667200000, "open": 0.22715, "high": 0.22898, "low": 0.22715, "close": 0.22873, "volume": 12304.0, "close_time": 1626670799999}, {"open_time": 1626670800000, "open": 0.22878, "high": 0.22972, "low": 0.22823, "close": 0.22903, "volume": 20792.8, "close_time": 1626674399999}, {"open_time": 1626674400000, "open": 0.22938, "high": 0.22938, "low": 0.22827, "close": 0.22874, "volume": 17914.6, "close_time": 1626677999999}, {"open_time": 1626678000000, "open": 0.2288, "high": 0.2294, "low": 0.22747, "close": 0.22774, "volume": 118314.5, "close_time": 1626681599999}, {"open_time": 1626681600000, "open": 0.22795, "high": 0.22827, "low": 0.22549, "close": 0.22549, "volume": 38799.8, "close_time": 1626685199999}, {"open_time": 1626685200000, "open": 0.22562, "high": 0.2261, "low": 0.22523, "close": 0.22562, "volume": 27996.1, "close_time": 1626688799999}, {"open_time": 1626688800000, "open": 0.22586, "high": 0.22586, "low": 0.22275, "close": 0.22278, "volume": 70697.8, "close_time": 1626692399999}, {"open_time": 1626692400000, "open": 0.22339, "high": 0.22489, "low": 0.22319, "close": 0.22324, "volume": 53247.5, "close_time": 1626695999999}, {"open_time": 1626696000000, "open": 0.22274, "high": 0.22274, "low": 0.2163, "close": 0.2163, "volume": 228203.9, "close_time": 1626699599999}, {"open_time": 1626699600000, "open": 0.21624, "high": 0.21757, "low": 0.21448, "close": 0.21512, "volume": 338986.2, "close_time": 1626703199999}, {"open_time": 1626703200000, "open": 0.21565, "high": 0.21781, "low": 0.21504, "close": 0.21722, "volume": 69499.6, "close_time": 1626706799999}, {"open_time": 1626706800000, "open": 0.21678, "high": 0.21831, "low": 0.21576, "close": 0.2158, "volume": 105958.3, "close_time": 1626710399999}, {"open_time": 1626710400000, "open": 0.2157, "high": 0.21773, "low": 0.21482, "close": 0.21693, "volume": 228363.6, "close_time": 1626713999999}, {"open_time": 1626714000000, "open": 0.21695, "high": 0.21838, "low": 0.21676, "close": 0.21754, "volume": 69193.1, "close_time": 1626717599999}, {"open_time": 1626717600000, "open": 0.21779, "high": 0.21791, "low": 0.21504, "close": 0.21553, "volume": 21412.2, "close_time": 1626721199999}, {"open_time": 1626721200000, "open": 0.21553, "high": 0.21597, "low": 0.21462, "close": 0.21597, "volume": 75083.7, "close_time": 1626724799999}, {"open_time": 1626724800000, "open": 0.21586, "high": 0.21586, "low": 0.21338, "close": 0.21338, "volume": 81295.7, "close_time": 1626728399999}, {"open_time": 1626728400000, "open": 0.21351, "high": 0.2156, "low": 0.21254, "close": 0.21266, "volume": 255604.1, "close_time": 1626731999999}, {"open_time": 1626732000000, "open": 0.21316, "high": 0.21471, "low": 0.21298, "close": 0.21348, "volume": 70895.4, "close_time": 1626735599999}, {"open_time": 1626735600000, "open": 0.21397, "high": 0.21415, "low": 0.21078, "close": 0.21107, "volume": 124536.6, "close_time": 1626739199999}, {"open_time": 1626739200000, "open": 0.21146, "high": 0.21425, "low": 0.20971, "close": 0.21062, "volume": 354400.4, "close_time": 1626742799999}, {"open_time": 1626742800000, "open": 0.21054, "high": 0.21054, "low": 0.20506, "close": 0.20543, "volume": 625404.1, "close_time": 1626746399999}, {"open_time": 1626746400000, "open": 0.20522, "high": 0.20697, "low": 0.20266, "close": 0.20358, "volume": 394336.5, "close_time": 1626749999999}, {"open_time": 1626750000000, "open": 0.20319, "high": 0.20383, "low": 0.1997, "close": 0.20015, "volume": 593283.1, "close_time": 1626753599999}, {"open_time": 1626753600000, "open": 0.20106, "high": 0.20339, "low": 0.20077, "close": 0.20177, "volume": 87800.5, "close_time": 1626757199999}, {"open_time": 1626757200000, "open": 0.20145, "high": 0.20237, "low": 0.20065, "close": 0.20229, "volume": 22082.9, "close_time": 1626760799999}, {"open_time": 1626760800000, "open": 0.20195, "high": 0.20361, "low": 0.20135, "close": 0.20313, "volume": 74348.8, "close_time": 1626764399999}, {"open_time": 1626764400000, "open": 0.20344, "high": 0.20592, "low": 0.20344, "close": 0.20592, "volume": 94689.1, "close_time": 1626767999999}, {"open_time": 1626768000000, "open": 0.20529, "high": 0.20577, "low": 0.20116, "close": 0.20123, "volume": 69836.6, "close_time": 1626771599999}, {"open_time": 1626771600000, "open": 0.20207, "high": 0.20311, "low": 0.19856, "close": 0.19975, "volume": 287389.6, "close_time": 1626775199999}, {"open_time": 1626775200000, "open": 0.19909, "high": 0.20188, "low": 0.19909, "close": 0.2014, "volume": 95866.1, "close_time": 1626778799999}, {"open_time": 1626778800000, "open": 0.20218, "high": 0.20325, "low": 0.20093, "close": 0.2028, "volume": 73026.8, "close_time": 1626782399999}, {"open_time": 1626782400000, "open": 0.20298, "high": 0.20438, "low": 0.20212, "close": 0.20413, "volume": 81491.4, "close_time": 1626785999999}, {"open_time": 1626786000000, "open": 0.20383, "high": 0.20389, "low": 0.20079, "close": 0.20142, "volume": 93931.9, "close_time": 1626789599999}, {"open_time": 1626789600000, "open": 0.20162, "high": 0.2061, "low": 0.20162, "close": 0.20535, "volume": 89853.8, "close_time": 1626793199999}, {"open_time": 1626793200000, "open": 0.20581, "high": 0.20724, "low": 0.20422, "close": 0.20724, "volume": 106123.8, "close_time": 1626796799999}, {"open_time": 1626796800000, "open": 0.20753, "high": 0.20831, "low": 0.20657, "close": 0.20662, "volume": 58181.0, "close_time": 1626800399999}, {"open_time": 1626800400000, "open": 0.20627, "high": 0.20939, "low": 0.20626, "close": 0.20933, "volume": 72552.6, "close_time": 1626803999999}, {"open_time": 1626804000000, "open": 0.20939, "high": 0.21283, "low": 0.20939, "close": 0.21232, "volume": 112203.6, "close_time": 1626807599999}, {"open_time": 1626807600000, "open": 0.21181, "high": 0.21397, "low": 0.21104, "close": 0.21397, "volume": 57596.7, "close_time": 1626811199999}, {"open_time": 1626811200000, "open": 0.21381, "high": 0.21498, "low": 0.21349, "close": 0.21354, "volume": 22532.5, "close_time": 1626814799999}, {"open_time": 1626814800000, "open": 0.21414, "high": 0.2152, "low": 0.21152, "close": 0.21242, "volume": 21874.3, "close_time": 1626818399999}, {"open_time": 1626818400000, "open": 0.21262, "high": 0.21386, "low": 0.21015, "close": 0.21032, "volume": 35649.5, "close_time": 1626821999999}, {"open_time": 1626822000000, "open": 0.21047, "high": 0.21373, "low": 0.21009, "close": 0.21222, "volume": 240214.1, "close_time": 1626825599999}, {"open_time": 1626825600000, "open": 0.21177, "high": 0.21373, "low": 0.207, "close": 0.20746, "volume": 184865.7, "close_time": 1626829199999}, {"open_time": 1626829200000, "open": 0.2076, "high": 0.20992, "low": 0.20744, "close": 0.20921, "volume": 355066.4, "close_time": 1626832799999}, {"open_time": 1626832800000, "open": 0.20986, "high": 0.21224, "low": 0.20979, "close": 0.21084, "volume": 143470.7, "close_time": 1626836399999}, {"open_time": 1626836400000, "open": 0.21086, "high": 0.21086, "low": 0.20971, "close": 0.21054, "volume": 35367.2, "close_time": 1626839999999}, {"open_time": 1626840000000, "open": 0.21047, "high": 0.21817, "low": 0.2103, "close": 0.21736, "volume": 213179.0, "close_time": 1626843599999}, {"open_time": 1626843600000, "open": 0.21775, "high": 0.21782, "low": 0.21587, "close": 0.21609, "volume": 104584.6, "close_time": 1626847199999}, {"open_time": 1626847200000, "open": 0.21622, "high": 0.21871, "low": 0.21622, "close": 0.21844, "volume": 40540.6, "close_time": 1626850799999}, {"open_time": 1626850800000, "open": 0.21841, "high": 0.21861, "low": 0.21588, "close": 0.21676, "volume": 42091.9, "close_time": 1626854399999}, {"open_time": 1626854400000, "open": 0.21667, "high": 0.21667, "low": 0.21462, "close": 0.21578, "volume": 49826.6, "close_time": 1626857999999}, {"open_time": 1626858000000, "open": 0.21583, "high": 0.21886, "low": 0.21559, "close": 0.2188, "volume": 84924.9, "close_time": 1626861599999}, {"open_time": 1626861600000, "open": 0.21899, "high": 0.22159, "low": 0.2188, "close": 0.22114, "volume": 223545.3, "close_time": 1626865199999}, {"open_time": 1626865200000, "open": 0.22135, "high": 0.22206, "low": 0.21945, "close": 0.22206, "volume": 119171.6, "close_time": 1626868799999}, {"open_time": 1626868800000, "open": 0.22156, "high": 0.22264, "low": 0.21998, "close": 0.22006, "volume": 65477.4, "close_time": 1626872399999}, {"open_time": 1626872400000, "open": 0.22013, "high": 0.22069, "low": 0.21988, "close": 0.22053, "volume": 64518.5, "close_time": 1626875999999}, {"open_time": 1626876000000, "open": 0.22094, "high": 0.22446, "low": 0.22094, "close": 0.22446, "volume": 64929.7, "close_time": 1626879599999}, {"open_time": 1626879600000, "open": 0.22381, "high": 0.22547, "low": 0.22362, "close": 0.22542, "volume": 105461.8, "close_time": 1626883199999}, {"open_time": 1626883200000, "open": 0.22563, "high": 0.22942, "low": 0.22444, "close": 0.2258, "volume": 145803.7, "close_time": 1626886799999}, {"open_time": 1626886800000, "open": 0.22562, "high": 0.22562, "low": 0.22214, "close": 0.22442, "volume": 67849.8, "close_time": 1626890399999}, {"open_time": 1626890400000, "open": 0.22432, "high": 0.22929, "low": 0.22149, "close": 0.22149, "volume": 898482.9, "close_time": 1626893999999}, {"open_time": 1626894000000, "open": 0.22213, "high": 0.22626, "low": 0.2221, "close": 0.22403, "volume": 138053.4, "close_time": 1626897599999}, {"open_time": 1626897600000, "open": 0.22317, "high": 0.22702, "low": 0.22317, "close": 0.22693, "volume": 228692.7, "close_time": 1626901199999}, {"open_time": 1626901200000, "open": 0.2269, "high": 0.22888, "low": 0.22398, "close": 0.22888, "volume": 277117.4, "close_time": 1626904799999}, {"open_time": 1626904800000, "open": 0.22894, "high": 0.22931, "low": 0.22775, "close": 0.22811, "volume": 66764.8, "close_time": 1626908399999}, {"open_time": 1626908400000, "open": 0.22888, "high": 0.22989, "low": 0.22578, "close": 0.22809, "volume": 142924.8, "close_time": 1626911999999}, {"open_time": 1626912000000, "open": 0.22822, "high": 0.23055, "low": 0.22635, "close": 0.22636, "volume": 133193.6, "close_time": 1626915599999}, {"open_time": 1626915600000, "open": 0.22651, "high": 0.22651, "low": 0.22386, "close": 0.22515, "volume": 50713.6, "close_time": 1626919199999}, {"open_time": 1626919200000, "open": 0.22478, "high": 0.22656, "low": 0.22412, "close": 0.22613, "volume": 74345.4, "close_time": 1626922799999}, {"open_time": 1626922800000, "open": 0.22666, "high": 0.23351, "low": 0.22601, "close": 0.23246, "volume": 436575.1, "close_time": 1626926399999}, {"open_time": 1626926400000, "open": 0.23244, "high": 0.2374, "low": 0.23244, "close": 0.23729, "volume": 488946.9, "close_time": 1626929999999}, {"open_time": 1626930000000, "open": 0.23759, "high": 0.23918, "low": 0.23416, "close": 0.23684, "volume": 460928.3, "close_time": 1626933599999}, {"open_time": 1626933600000, "open": 0.2362, "high": 0.24969, "low": 0.2362, "close": 0.24778, "volume": 1811581.1, "close_time": 1626937199999}, {"open_time": 1626937200000, "open": 0.24801, "high": 0.25152, "low": 0.24704, "close": 0.24795, "volume": 724718.7, "close_time": 1626940799999}, {"open_time": 1626940800000, "open": 0.24864, "high": 0.25413, "low": 0.24857, "close": 0.25093, "volume": 559136.6, "close_time": 1626944399999}, {"open_time": 1626944400000, "open": 0.25072, "high": 0.25152, "low": 0.24483, "close": 0.2469, "volume": 474999.4, "close_time": 1626947999999}, {"open_time": 1626948000000, "open": 0.24678, "high": 0.24992, "low": 0.24487, "close": 0.24675, "volume": 719007.2, "close_time": 1626951599999}, {"open_time": 1626951600000, "open": 0.24675, "high": 0.24956, "low": 0.2445, "close": 0.24941, "volume": 601512.1, "close_time": 1626955199999}, {"open_time": 1626955200000, "open": 0.24958, "high": 0.25305, "low": 0.24423, "close": 0.25235, "volume": 600219.3, "close_time": 1626958799999}, {"open_time": 1626958800000, "open": 0.25284, "high": 0.25304, "low": 0.2497, "close": 0.25267, "volume": 471865.9, "close_time": 1626962399999}, {"open_time": 1626962400000, "open": 0.25266, "high": 0.26559, "low": 0.25265, "close": 0.26075, "volume": 1434092.4, "close_time": 1626965999999}, {"open_time": 1626966000000, "open": 0.26087, "high": 0.2628, "low": 0.25689, "close": 0.25917, "volume": 737534.3, "close_time": 1626969599999}, {"open_time": 1626969600000, "open": 0.25932, "high": 0.2624, "low": 0.25728, "close": 0.2623, "volume": 364519.5, "close_time": 1626973199999}, {"open_time": 1626973200000, "open": 0.26243, "high": 0.26784, "low": 0.25988, "close": 0.26721, "volume": 961750.9, "close_time": 1626976799999}, {"open_time": 1626976800000, "open": 0.26713, "high": 0.26733, "low": 0.2616, "close": 0.26248, "volume": 1072159.1, "close_time": 1626980399999}, {"open_time": 1626980400000, "open": 0.26221, "high": 0.26494, "low": 0.26199, "close": 0.2641, "volume": 726164.5, "close_time": 1626983999999}, {"open_time": 1626984000000, "open": 0.26381, "high": 0.26381, "low": 0.2595, "close": 0.2595, "volume": 412553.9, "close_time": 1626987599999}, {"open_time": 1626987600000, "open": 0.26012, "high": 0.26576, "low": 0.25987, "close": 0.26052, "volume": 442331.3, "close_time": 1626991199999}, {"open_time": 1626991200000, "open": 0.26046, "high": 0.262, "low": 0.25817, "close": 0.25945, "volume": 245894.0, "close_time": 1626994799999}, {"open_time": 1626994800000, "open": 0.25803, "high": 0.26447, "low": 0.2566, "close": 0.26357, "volume": 256401.7, "close_time": 1626998399999}, {"open_time": 1626998400000, "open": 0.26382, "high": 0.27786, "low": 0.26373, "close": 0.27263, "volume": 2585721.1, "close_time": 1627001999999}, {"open_time": 1627002000000, "open": 0.273, "high": 0.274, "low": 0.26891, "close": 0.27297, "volume": 868055.1, "close_time": 1627005599999}, {"open_time": 1627005600000, "open": 0.27184, "high": 0.27184, "low": 0.26526, "close": 0.26764, "volume": 896518.8, "close_time": 1627009199999}, {"open_time": 1627009200000, "open": 0.26779, "high": 0.27089, "low": 0.26543, "close": 0.2683, "volume": 592102.9, "close_time": 1627012799999}, {"open_time": 1627012800000, "open": 0.26808, "high": 0.26982, "low": 0.26635, "close": 0.26778, "volume": 404842.4, "close_time": 1627016399999}, {"open_time": 1627016400000, "open": 0.26826, "high": 0.27018, "low": 0.26586, "close": 0.27002, "volume": 436203.3, "close_time": 1627019999999}, {"open_time": 1627020000000, "open": 0.27043, "high": 0.27219, "low": 0.26726, "close": 0.26816, "volume": 515333.9, "close_time": 1627023599999}, {"open_time": 1627023600000, "open": 0.26726, "high": 0.26726, "low": 0.26172, "close": 0.26434, "volume": 753189.5, "close_time": 1627027199999}, {"open_time": 1627027200000, "open": 0.26468, "high": 0.26487, "low": 0.25916, "close": 0.25926, "volume": 694420.0, "close_time": 1627030799999}, {"open_time": 1627030800000, "open": 0.25974, "high": 0.26216, "low": 0.25901, "close": 0.25983, "volume": 480441.4, "close_time": 1627034399999}, {"open_time": 1627034400000, "open": 0.25956, "high": 0.25956, "low": 0.25476, "close": 0.25801, "volume": 395328.0, "close_time": 1627037999999}, {"open_time": 1627038000000, "open": 0.2585, "high": 0.26101, "low": 0.258, "close": 0.258, "volume": 237340.8, "close_time": 1627041599999}, {"open_time": 1627041600000, "open": 0.25772, "high": 0.2587, "low": 0.25602, "close": 0.2583, "volume": 119809.9, "close_time": 1627045199999}, {"open_time": 1627045200000, "open": 0.25855, "high": 0.26167, "low": 0.2584, "close": 0.26061, "volume": 131244.8, "close_time": 1627048799999}, {"open_time": 1627048800000, "open": 0.26097, "high": 0.26137, "low": 0.25755, "close": 0.25852, "volume": 165327.2, "close_time": 1627052399999}, {"open_time": 1627052400000, "open": 0.25797, "high": 0.25797, "low": 0.25365, "close": 0.25453, "volume": 100381.7, "close_time": 1627055999999}, {"open_time": 1627056000000, "open": 0.25466, "high": 0.25542, "low": 0.24998, "close": 0.25134, "volume": 323786.1, "close_time": 1627059599999}, {"open_time": 1627059600000, "open": 0.25063, "high": 0.25237, "low": 0.24865, "close": 0.25182, "volume": 242866.3, "close_time": 1627063199999}, {"open_time": 1627063200000, "open": 0.25121, "high": 0.25474, "low": 0.25092, "close": 0.25386, "volume": 271279.0, "close_time": 1627066799999}, {"open_time": 1627066800000, "open": 0.2537, "high": 0.25577, "low": 0.25225, "close": 0.25542, "volume": 276567.1, "close_time": 1627070399999}, {"open_time": 1627070400000, "open": 0.25536, "high": 0.25855, "low": 0.25536, "close": 0.2562, "volume": 363886.3, "close_time": 1627073999999}, {"open_time": 1627074000000, "open": 0.25616, "high": 0.26034, "low": 0.25616, "close": 0.26034, "volume": 49991.7, "close_time": 1627077599999}, {"open_time": 1627077600000, "open": 0.25957, "high": 0.26376, "low": 0.25879, "close": 0.26363, "volume": 368832.9, "close_time": 1627081199999}, {"open_time": 1627081200000, "open": 0.26384, "high": 0.27033, "low": 0.26291, "close": 0.2689, "volume": 559953.9, "close_time": 1627084799999}, {"open_time": 1627084800000, "open": 0.26962, "high": 0.27024, "low": 0.2637, "close": 0.26638, "volume": 720015.1, "close_time": 1627088399999}, {"open_time": 1627088400000, "open": 0.26683, "high": 0.26746, "low": 0.26449, "close": 0.26746, "volume": 213630.6, "close_time": 1627091999999}, {"open_time": 1627092000000, "open": 0.26762, "high": 0.26803, "low": 0.26653, "close": 0.26653, "volume": 90178.0, "close_time": 1627095599999}, {"open_time": 1627095600000, "open": 0.26717, "high": 0.27036, "low": 0.26424, "close": 0.26973, "volume": 285126.9, "close_time": 1627099199999}, {"open_time": 1627099200000, "open": 0.27036, "high": 0.27232, "low": 0.26742, "close": 0.26823, "volume": 314662.2, "close_time": 1627102799999}, {"open_time": 1627102800000, "open": 0.26786, "high": 0.26786, "low": 0.26541, "close": 0.26667, "volume": 349287.9, "close_time": 1627106399999}, {"open_time": 1627106400000, "open": 0.26584, "high": 0.26763, "low": 0.26575, "close": 0.26741, "volume": 177778.0, "close_time": 1627109999999}, {"open_time": 1627110000000, "open": 0.26742, "high": 0.26868, "low": 0.26581, "close": 0.26736, "volume": 185879.1, "close_time": 1627113599999}, {"open_time": 1627113600000, "open": 0.26705, "high": 0.26705, "low": 0.26278, "close": 0.26283, "volume": 328249.1, "close_time": 1627117199999}, {"open_time": 1627117200000, "open": 0.26296, "high": 0.26539, "low": 0.26296, "close": 0.26499, "volume": 48297.4, "close_time": 1627120799999}, {"open_time": 1627120800000, "open": 0.26489, "high": 0.26518, "low": 0.26338, "close": 0.26354, "volume": 31257.5, "close_time": 1627124399999}, {"open_time": 1627124400000, "open": 0.26317, "high": 0.26391, "low": 0.26159, "close": 0.26379, "volume": 127512.7, "close_time": 1627127999999}, {"open_time": 1627128000000, "open": 0.26335, "high": 0.26335, "low": 0.26178, "close": 0.26229, "volume": 96135.4, "close_time": 1627131599999}, {"open_time": 1627131600000, "open": 0.26186, "high": 0.26295, "low": 0.26186, "close": 0.26232, "volume": 17552.9, "close_time": 1627135199999}, {"open_time": 1627135200000, "open": 0.26163, "high": 0.26363, "low": 0.26054, "close": 0.2629, "volume": 35613.0, "close_time": 1627138799999}, {"open_time": 1627138800000, "open": 0.26281, "high": 0.26459, "low": 0.26226, "close": 0.26312, "volume": 84924.9, "close_time": 1627142399999}, {"open_time": 1627142400000, "open": 0.26314, "high": 0.27115, "low": 0.26262, "close": 0.26936, "volume": 254133.0, "close_time": 1627145999999}, {"open_time": 1627146000000, "open": 0.269, "high": 0.269, "low": 0.26594, "close": 0.26699, "volume": 168969.8, "close_time": 1627149599999}, {"open_time": 1627149600000, "open": 0.26705, "high": 0.26806, "low": 0.2659, "close": 0.26603, "volume": 178660.9, "close_time": 1627153199999}, {"open_time": 1627153200000, "open": 0.26615, "high": 0.26628, "low": 0.26164, "close": 0.26214, "volume": 131264.5, "close_time": 1627156799999}, {"open_time": 1627156800000, "open": 0.26222, "high": 0.26447, "low": 0.26139, "close": 0.26387, "volume": 141113.0, "close_time": 1627160399999}, {"open_time": 1627160400000, "open": 0.26328, "high": 0.26608, "low": 0.26315, "close": 0.26606, "volume": 44094.0, "close_time": 1627163999999}, {"open_time": 1627164000000, "open": 0.26595, "high": 0.26595, "low": 0.26339, "close": 0.26451, "volume": 34889.2, "close_time": 1627167599999}, {"open_time": 1627167600000, "open": 0.26499, "high": 0.26726, "low": 0.26451, "close": 0.26707, "volume": 108216.4, "close_time": 1627171199999}, {"open_time": 1627171200000, "open": 0.26709, "high": 0.26717, "low": 0.2578, "close": 0.25963, "volume": 178487.0, "close_time": 1627174799999}, {"open_time": 1627174800000, "open": 0.25869, "high": 0.26079, "low": 0.25602, "close": 0.25631, "volume": 262420.9, "close_time": 1627178399999}, {"open_time": 1627178400000, "open": 0.25634, "high": 0.2609, "low": 0.25548, "close": 0.26064, "volume": 208098.6, "close_time": 1627181999999}, {"open_time": 1627182000000, "open": 0.26075, "high": 0.26101, "low": 0.25835, "close": 0.25847, "volume": 168899.6, "close_time": 1627185599999}, {"open_time": 1627185600000, "open": 0.25961, "high": 0.26227, "low": 0.25896, "close": 0.26227, "volume": 58599.6, "close_time": 1627189199999}, {"open_time": 1627189200000, "open": 0.26241, "high": 0.2628, "low": 0.25952, "close": 0.26132, "volume": 125442.0, "close_time": 1627192799999}, {"open_time": 1627192800000, "open": 0.26105, "high": 0.2635, "low": 0.26105, "close": 0.26274, "volume": 72679.2, "close_time": 1627196399999}, {"open_time": 1627196400000, "open": 0.26326, "high": 0.26442, "low": 0.26291, "close": 0.26414, "volume": 44636.0, "close_time": 1627199999999}, {"open_time": 1627200000000, "open": 0.26442, "high": 0.26504, "low": 0.26112, "close": 0.26263, "volume": 44765.0, "close_time": 1627203599999}, {"open_time": 1627203600000, "open": 0.26207, "high": 0.26337, "low": 0.26158, "close": 0.26337, "volume": 96017.3, "close_time": 1627207199999}, {"open_time": 1627207200000, "open": 0.26341, "high": 0.26341, "low": 0.26025, "close": 0.26037, "volume": 24493.2, "close_time": 1627210799999}, {"open_time": 1627210800000, "open": 0.26026, "high": 0.2607, "low": 0.25819, "close": 0.25819, "volume": 72288.2, "close_time": 1627214399999}, {"open_time": 1627214400000, "open": 0.25837, "high": 0.25879, "low": 0.25735, "close": 0.2579, "volume": 24930.1, "close_time": 1627217999999}, {"open_time": 1627218000000, "open": 0.25788, "high": 0.25794, "low": 0.25452, "close": 0.25613, "volume": 84683.3, "close_time": 1627221599999}, {"open_time": 1627221600000, "open": 0.2556, "high": 0.25631, "low": 0.25367, "close": 0.25617, "volume": 116386.1, "close_time": 1627225199999}, {"open_time": 1627225200000, "open": 0.2557, "high": 0.25783, "low": 0.2547, "close": 0.25637, "volume": 204372.6, "close_time": 1627228799999}, {"open_time": 1627228800000, "open": 0.25572, "high": 0.25637, "low": 0.25425, "close": 0.25497, "volume": 151835.6, "close_time": 1627232399999}, {"open_time": 1627232400000, "open": 0.25513, "high": 0.25701, "low": 0.25513, "close": 0.25661, "volume": 27514.3, "close_time": 1627235999999}, {"open_time": 1627236000000, "open": 0.25732, "high": 0.25737, "low": 0.25572, "close": 0.25617, "volume": 60540.4, "close_time": 1627239599999}, {"open_time": 1627239600000, "open": 0.25608, "high": 0.25766, "low": 0.25497, "close": 0.25637, "volume": 71392.2, "close_time": 1627243199999}, {"open_time": 1627243200000, "open": 0.25572, "high": 0.25946, "low": 0.25511, "close": 0.25821, "volume": 258751.8, "close_time": 1627246799999}, {"open_time": 1627246800000, "open": 0.25821, "high": 0.25952, "low": 0.25785, "close": 0.2584, "volume": 21258.2, "close_time": 1627250399999}, {"open_time": 1627250400000, "open": 0.25909, "high": 0.25912, "low": 0.25803, "close": 0.25912, "volume": 16309.0, "close_time": 1627253999999}, {"open_time": 1627254000000, "open": 0.25911, "high": 0.26186, "low": 0.2591, "close": 0.26153, "volume": 80112.7, "close_time": 1627257599999}, {"open_time": 1627257600000, "open": 0.26181, "high": 0.26978, "low": 0.26052, "close": 0.26894, "volume": 494624.2, "close_time": 1627261199999}, {"open_time": 1627261200000, "open": 0.26932, "high": 0.28072, "low": 0.26927, "close": 0.27751, "volume": 839907.4, "close_time": 1627264799999}, {"open_time": 1627264800000, "open": 0.27833, "high": 0.2792, "low": 0.2737, "close": 0.2759, "volume": 279544.1, "close_time": 1627268399999}, {"open_time": 1627268400000, "open": 0.27571, "high": 0.27752, "low": 0.27523, "close": 0.27747, "volume": 184668.5, "close_time": 1627271999999}, {"open_time": 1627272000000, "open": 0.27793, "high": 0.2813, "low": 0.27713, "close": 0.27993, "volume": 400848.2, "close_time": 1627275599999}, {"open_time": 1627275600000, "open": 0.27971, "high": 0.28072, "low": 0.27684, "close": 0.28055, "volume": 339582.3, "close_time": 1627279199999}, {"open_time": 1627279200000, "open": 0.2812, "high": 0.28421, "low": 0.27715, "close": 0.27806, "volume": 285765.9, "close_time": 1627282799999}, {"open_time": 1627282800000, "open": 0.27853, "high": 0.28255, "low": 0.27296, "close": 0.27588, "volume": 642989.7, "close_time": 1627286399999}, {"open_time": 1627286400000, "open": 0.2761, "high": 0.27733, "low": 0.27324, "close": 0.27619, "volume": 589432.2, "close_time": 1627289999999}, {"open_time": 1627290000000, "open": 0.27597, "high": 0.27839, "low": 0.27574, "close": 0.27635, "volume": 283646.0, "close_time": 1627293599999}, {"open_time": 1627293600000, "open": 0.27663, "high": 0.27953, "low": 0.27497, "close": 0.27886, "volume": 137122.1, "close_time": 1627297199999}, {"open_time": 1627297200000, "open": 0.27885, "high": 0.27885, "low": 0.27646, "close": 0.27835, "volume": 196775.2, "close_time": 1627300799999}, {"open_time": 1627300800000, "open": 0.27891, "high": 0.27891, "low": 0.27548, "close": 0.27839, "volume": 178130.3, "close_time": 1627304399999}, {"open_time": 1627304400000, "open": 0.27829, "high": 0.27829, "low": 0.27127, "close": 0.27357, "volume": 153830.4, "close_time": 1627307999999}, {"open_time": 1627308000000, "open": 0.27377, "high": 0.27574, "low": 0.272, "close": 0.27233, "volume": 148594.6, "close_time": 1627311599999}, {"open_time": 1627311600000, "open": 0.2721, "high": 0.27474, "low": 0.2715, "close": 0.2744, "volume": 237274.9, "close_time": 1627315199999}, {"open_time": 1627315200000, "open": 0.27457, "high": 0.27667, "low": 0.2726, "close": 0.27499, "volume": 167620.7, "close_time": 1627318799999}, {"open_time": 1627318800000, "open": 0.27412, "high": 0.27715, "low": 0.27327, "close": 0.27512, "volume": 310867.4, "close_time": 1627322399999}, {"open_time": 1627322400000, "open": 0.27474, "high": 0.27629, "low": 0.2739, "close": 0.27483, "volume": 76691.6, "close_time": 1627325999999}, {"open_time": 1627326000000, "open": 0.27412, "high": 0.27828, "low": 0.2716, "close": 0.27164, "volume": 222950.0, "close_time": 1627329599999}, {"open_time": 1627329600000, "open": 0.27164, "high": 0.27288, "low": 0.25984, "close": 0.26105, "volume": 2127420.9, "close_time": 1627333199999}, {"open_time": 1627333200000, "open": 0.261, "high": 0.26215, "low": 0.2567, "close": 0.25997, "volume": 441977.2, "close_time": 1627336799999}, {"open_time": 1627336800000, "open": 0.25982, "high": 0.26198, "low": 0.25757, "close": 0.26099, "volume": 614478.3, "close_time": 1627340399999}, {"open_time": 1627340400000, "open": 0.26145, "high": 0.26283, "low": 0.26, "close": 0.26046, "volume": 268311.0, "close_time": 1627343999999}, {"open_time": 1627344000000, "open": 0.26029, "high": 0.2628, "low": 0.25687, "close": 0.2605, "volume": 233677.4, "close_time": 1627347599999}, {"open_time": 1627347600000, "open": 0.26079, "high": 0.26096, "low": 0.25199, "close": 0.25199, "volume": 312113.1, "close_time": 1627351199999}, {"open_time": 1627351200000, "open": 0.25201, "high": 0.25608, "low": 0.25149, "close": 0.25175, "volume": 305316.0, "close_time": 1627354799999}, {"open_time": 1627354800000, "open": 0.25162, "high": 0.2556, "low": 0.25115, "close": 0.2556, "volume": 98038.6, "close_time": 1627358399999}, {"open_time": 1627358400000, "open": 0.25455, "high": 0.25855, "low": 0.25383, "close": 0.25739, "volume": 81778.1, "close_time": 1627361999999}, {"open_time": 1627362000000, "open": 0.25734, "high": 0.25822, "low": 0.25559, "close": 0.25735, "volume": 177127.6, "close_time": 1627365599999}, {"open_time": 1627365600000, "open": 0.25786, "high": 0.25925, "low": 0.25734, "close": 0.25734, "volume": 181136.0, "close_time": 1627369199999}, {"open_time": 1627369200000, "open": 0.25744, "high": 0.2581, "low": 0.25639, "close": 0.25776, "volume": 12523.7, "close_time": 1627372799999}, {"open_time": 1627372800000, "open": 0.25759, "high": 0.25885, "low": 0.25759, "close": 0.25877, "volume": 21379.1, "close_time": 1627376399999}, {"open_time": 1627376400000, "open": 0.25924, "high": 0.26191, "low": 0.259, "close": 0.26147, "volume": 103430.8, "close_time": 1627379999999}, {"open_time": 1627380000000, "open": 0.26128, "high": 0.26474, "low": 0.26078, "close": 0.26454, "volume": 62295.9, "close_time": 1627383599999}, {"open_time": 1627383600000, "open": 0.26475, "high": 0.26737, "low": 0.26439, "close": 0.26657, "volume": 50597.4, "close_time": 1627387199999}, {"open_time": 1627387200000, "open": 0.26693, "high": 0.26898, "low": 0.26596, "close": 0.26879, "volume": 124634.5, "close_time": 1627390799999}, {"open_time": 1627390800000, "open": 0.26856, "high": 0.26948, "low": 0.26642, "close": 0.26947, "volume": 26404.1, "close_time": 1627394399999}, {"open_time": 1627394400000, "open": 0.26941, "high": 0.27006, "low": 0.2616, "close": 0.26464, "volume": 172414.0, "close_time": 1627397999999}, {"open_time": 1627398000000, "open": 0.26496, "high": 0.26721, "low": 0.26256, "close": 0.26419, "volume": 169160.0, "close_time": 1627401599999}, {"open_time": 1627401600000, "open": 0.26435, "high": 0.26539, "low": 0.25937, "close": 0.25937, "volume": 223262.0, "close_time": 1627405199999}, {"open_time": 1627405200000, "open": 0.25927, "high": 0.26081, "low": 0.25889, "close": 0.25889, "volume": 26426.3, "close_time": 1627408799999}, {"open_time": 1627408800000, "open": 0.25891, "high": 0.2628, "low": 0.25764, "close": 0.26112, "volume": 871170.3, "close_time": 1627412399999}, {"open_time": 1627412400000, "open": 0.26146, "high": 0.26149, "low": 0.25896, "close": 0.25896, "volume": 144050.4, "close_time": 1627415999999}, {"open_time": 1627416000000, "open": 0.26079, "high": 0.26143, "low": 0.25923, "close": 0.25943, "volume": 91339.9, "close_time": 1627419599999}, {"open_time": 1627419600000, "open": 0.25901, "high": 0.26211, "low": 0.25847, "close": 0.25913, "volume": 246932.4, "close_time": 1627423199999}, {"open_time": 1627423200000, "open": 0.2589, "high": 0.26211, "low": 0.25699, "close": 0.26126, "volume": 287633.6, "close_time": 1627426799999}, {"open_time": 1627426800000, "open": 0.26137, "high": 0.26308, "low": 0.25901, "close": 0.26308, "volume": 215259.4, "close_time": 1627430399999}, {"open_time": 1627430400000, "open": 0.2628, "high": 0.26343, "low": 0.25963, "close": 0.26021, "volume": 151527.8, "close_time": 1627433999999}, {"open_time": 1627434000000, "open": 0.25928, "high": 0.2637, "low": 0.25898, "close": 0.26347, "volume": 78090.4, "close_time": 1627437599999}, {"open_time": 1627437600000, "open": 0.26383, "high": 0.26788, "low": 0.26226, "close": 0.26255, "volume": 373393.8, "close_time": 1627441199999}, {"open_time": 1627441200000, "open": 0.26259, "high": 0.26308, "low": 0.26075, "close": 0.26086, "volume": 68524.8, "close_time": 1627444799999}, {"open_time": 1627444800000, "open": 0.26084, "high": 0.26084, "low": 0.25935, "close": 0.26077, "volume": 35087.0, "close_time": 1627448399999}, {"open_time": 1627448400000, "open": 0.26005, "high": 0.26282, "low": 0.26005, "close": 0.26235, "volume": 25288.2, "close_time": 1627451999999}, {"open_time": 1627452000000, "open": 0.26211, "high": 0.26211, "low": 0.25813, "close": 0.25905, "volume": 44980.1, "close_time": 1627455599999}, {"open_time": 1627455600000, "open": 0.25884, "high": 0.27839, "low": 0.2587, "close": 0.27539, "volume": 1314658.5, "close_time": 1627459199999}, {"open_time": 1627459200000, "open": 0.27532, "high": 0.28161, "low": 0.2694, "close": 0.27253, "volume": 1588517.3, "close_time": 1627462799999}, {"open_time": 1627462800000, "open": 0.27267, "high": 0.27826, "low": 0.27199, "close": 0.2769, "volume": 808533.2, "close_time": 1627466399999}, {"open_time": 1627466400000, "open": 0.27681, "high": 0.27979, "low": 0.27462, "close": 0.2757, "volume": 1220278.8, "close_time": 1627469999999}, {"open_time": 1627470000000, "open": 0.27559, "high": 0.27752, "low": 0.27363, "close": 0.27569, "volume": 383889.3, "close_time": 1627473599999}, {"open_time": 1627473600000, "open": 0.27667, "high": 0.27719, "low": 0.27081, "close": 0.27099, "volume": 433797.0, "close_time": 1627477199999}, {"open_time": 1627477200000, "open": 0.27145, "high": 0.2736, "low": 0.26977, "close": 0.27152, "volume": 281767.4, "close_time": 1627480799999}, {"open_time": 1627480800000, "open": 0.27156, "high": 0.27298, "low": 0.27, "close": 0.27166, "volume": 56508.4, "close_time": 1627484399999}, {"open_time": 1627484400000, "open": 0.27049, "high": 0.27444, "low": 0.27034, "close": 0.27252, "volume": 37796.3, "close_time": 1627487999999}, {"open_time": 1627488000000, "open": 0.27253, "high": 0.27379, "low": 0.27165, "close": 0.27323, "volume": 77030.0, "close_time": 1627491599999}, {"open_time": 1627491600000, "open": 0.27274, "high": 0.27386, "low": 0.26486, "close": 0.26615, "volume": 607998.9, "close_time": 1627495199999}, {"open_time": 1627495200000, "open": 0.26577, "high": 0.27236, "low": 0.26554, "close": 0.27135, "volume": 239842.3, "close_time": 1627498799999}, {"open_time": 1627498800000, "open": 0.27161, "high": 0.27161, "low": 0.26825, "close": 0.26846, "volume": 257282.4, "close_time": 1627502399999}, {"open_time": 1627502400000, "open": 0.26821, "high": 0.26833, "low": 0.26594, "close": 0.26625, "volume": 173086.7, "close_time": 1627505999999}, {"open_time": 1627506000000, "open": 0.2659, "high": 0.2677, "low": 0.26582, "close": 0.26729, "volume": 70528.0, "close_time": 1627509599999}, {"open_time": 1627509600000, "open": 0.26716, "high": 0.26941, "low": 0.26521, "close": 0.26581, "volume": 103171.8, "close_time": 1627513199999}, {"open_time": 1627513200000, "open": 0.26535, "high": 0.27012, "low": 0.26437, "close": 0.26966, "volume": 313669.2, "close_time": 1627516799999}, {"open_time": 1627516800000, "open": 0.27006, "high": 0.27079, "low": 0.26382, "close": 0.26395, "volume": 488020.6, "close_time": 1627520399999}, {"open_time": 1627520400000, "open": 0.2642, "high": 0.26522, "low": 0.26192, "close": 0.26331, "volume": 99912.8, "close_time": 1627523999999}, {"open_time": 1627524000000, "open": 0.26317, "high": 0.26594, "low": 0.26293, "close": 0.26522, "volume": 73237.4, "close_time": 1627527599999}, {"open_time": 1627527600000, "open": 0.26499, "high": 0.26554, "low": 0.26333, "close": 0.26526, "volume": 132001.0, "close_time": 1627531199999}, {"open_time": 1627531200000, "open": 0.26441, "high": 0.26831, "low": 0.26333, "close": 0.26686, "volume": 284637.3, "close_time": 1627534799999}, {"open_time": 1627534800000, "open": 0.2659, "high": 0.26857, "low": 0.2652, "close": 0.26832, "volume": 130151.6, "close_time": 1627538399999}, {"open_time": 1627538400000, "open": 0.26814, "high": 0.26842, "low": 0.26665, "close": 0.26713, "volume": 192061.4, "close_time": 1627541999999}, {"open_time": 1627542000000, "open": 0.26676, "high": 0.26718, "low": 0.265, "close": 0.26546, "volume": 224860.6, "close_time": 1627545599999}, {"open_time": 1627545600000, "open": 0.26524, "high": 0.26708, "low": 0.26503, "close": 0.266, "volume": 104441.6, "close_time": 1627549199999}, {"open_time": 1627549200000, "open": 0.26632, "high": 0.27033, "low": 0.26632, "close": 0.2695, "volume": 117110.9, "close_time": 1627552799999}, {"open_time": 1627552800000, "open": 0.26975, "high": 0.26975, "low": 0.26768, "close": 0.26867, "volume": 21183.4, "close_time": 1627556399999}, {"open_time": 1627556400000, "open": 0.2686, "high": 0.26987, "low": 0.26485, "close": 0.26559, "volume": 183726.9, "close_time": 1627559999999}, {"open_time": 1627560000000, "open": 0.26567, "high": 0.26666, "low": 0.26485, "close": 0.26609, "volume": 178490.5, "close_time": 1627563599999}, {"open_time": 1627563600000, "open": 0.26687, "high": 0.27012, "low": 0.26687, "close": 0.2686, "volume": 112215.9, "close_time": 1627567199999}, {"open_time": 1627567200000, "open": 0.26992, "high": 0.27102, "low": 0.26728, "close": 0.27076, "volume": 93127.8, "close_time": 1627570799999}, {"open_time": 1627570800000, "open": 0.27063, "high": 0.27242, "low": 0.27063, "close": 0.27194, "volume": 77428.0, "close_time": 1627574399999}, {"open_time": 1627574400000, "open": 0.27195, "high": 0.2729, "low": 0.26916, "close": 0.26947, "volume": 39819.3, "close_time": 1627577999999}, {"open_time": 1627578000000, "open": 0.26937, "high": 0.27166, "low": 0.26937, "close": 0.27166, "volume": 13105.2, "close_time": 1627581599999}, {"open_time": 1627581600000, "open": 0.27131, "high": 0.27159, "low": 0.26806, "close": 0.26866, "volume": 576683.8, "close_time": 1627585199999}, {"open_time": 1627585200000, "open": 0.26858, "high": 0.26895, "low": 0.26742, "close": 0.26824, "volume": 77930.8, "close_time": 1627588799999}, {"open_time": 1627588800000, "open": 0.2683, "high": 0.27012, "low": 0.26823, "close": 0.26933, "volume": 29365.9, "close_time": 1627592399999}, {"open_time": 1627592400000, "open": 0.26959, "high": 0.26968, "low": 0.26664, "close": 0.26674, "volume": 63404.5, "close_time": 1627595999999}, {"open_time": 1627596000000, "open": 0.26697, "high": 0.27111, "low": 0.26697, "close": 0.27096, "volume": 210109.2, "close_time": 1627599599999}, {"open_time": 1627599600000, "open": 0.27103, "high": 0.27488, "low": 0.27029, "close": 0.27202, "volume": 422659.1, "close_time": 1627603199999}, {"open_time": 1627603200000, "open": 0.27278, "high": 0.2804, "low": 0.27007, "close": 0.28009, "volume": 611911.0, "close_time": 1627606799999}, {"open_time": 1627606800000, "open": 0.28009, "high": 0.28276, "low": 0.27809, "close": 0.28232, "volume": 410221.8, "close_time": 1627610399999}, {"open_time": 1627610400000, "open": 0.2826, "high": 0.285, "low": 0.28019, "close": 0.28022, "volume": 264287.6, "close_time": 1627613999999}, {"open_time": 1627614000000, "open": 0.28062, "high": 0.28158, "low": 0.27911, "close": 0.2793, "volume": 80761.3, "close_time": 1627617599999}, {"open_time": 1627617600000, "open": 0.27948, "high": 0.28128, "low": 0.27655, "close": 0.27699, "volume": 153625.3, "close_time": 1627621199999}, {"open_time": 1627621200000, "open": 0.27753, "high": 0.27809, "low": 0.27613, "close": 0.27725, "volume": 25597.9, "close_time": 1627624799999}, {"open_time": 1627624800000, "open": 0.27778, "high": 0.28136, "low": 0.27778, "close": 0.28136, "volume": 131145.5, "close_time": 1627628399999}, {"open_time": 1627628400000, "open": 0.28087, "high": 0.28087, "low": 0.27698, "close": 0.27889, "volume": 268175.0, "close_time": 1627631999999}, {"open_time": 1627632000000, "open": 0.27877, "high": 0.27877, "low": 0.26563, "close": 0.26831, "volume": 1758310.7, "close_time": 1627635599999}, {"open_time": 1627635600000, "open": 0.26827, "high": 0.26847, "low": 0.26233, "close": 0.26612, "volume": 283770.3, "close_time": 1627639199999}, {"open_time": 1627639200000, "open": 0.26531, "high": 0.26724, "low": 0.26391, "close": 0.26701, "volume": 25944.2, "close_time": 1627642799999}, {"open_time": 1627642800000, "open": 0.26667, "high": 0.26877, "low": 0.26593, "close": 0.2682, "volume": 129879.4, "close_time": 1627646399999}, {"open_time": 1627646400000, "open": 0.26843, "high": 0.26843, "low": 0.26504, "close": 0.26504, "volume": 140346.0, "close_time": 1627649999999}, {"open_time": 1627650000000, "open": 0.26486, "high": 0.26755, "low": 0.26472, "close": 0.26537, "volume": 152326.2, "close_time": 1627653599999}, {"open_time": 1627653600000, "open": 0.26499, "high": 0.26742, "low": 0.26229, "close": 0.26282, "volume": 275990.4, "close_time": 1627657199999}, {"open_time": 1627657200000, "open": 0.2631, "high": 0.26696, "low": 0.2631, "close": 0.26608, "volume": 73046.1, "close_time": 1627660799999}, {"open_time": 1627660800000, "open": 0.26597, "high": 0.26742, "low": 0.26448, "close": 0.26662, "volume": 125532.8, "close_time": 1627664399999}, {"open_time": 1627664400000, "open": 0.26595, "high": 0.27171, "low": 0.26595, "close": 0.27034, "volume": 389974.1, "close_time": 1627667999999}, {"open_time": 1627668000000, "open": 0.27051, "high": 0.27067, "low": 0.2684, "close": 0.26965, "volume": 198869.0, "close_time": 1627671599999}, {"open_time": 1627671600000, "open": 0.27045, "high": 0.27311, "low": 0.27045, "close": 0.27311, "volume": 97215.2, "close_time": 1627675199999}, {"open_time": 1627675200000, "open": 0.2727, "high": 0.27871, "low": 0.27264, "close": 0.27549, "volume": 374398.5, "close_time": 1627678799999}, {"open_time": 1627678800000, "open": 0.27532, "high": 0.279, "low": 0.27532, "close": 0.27627, "volume": 271276.2, "close_time": 1627682399999}, {"open_time": 1627682400000, "open": 0.27706, "high": 0.27882, "low": 0.27513, "close": 0.27863, "volume": 107835.9, "close_time": 1627685999999}, {"open_time": 1627686000000, "open": 0.27895, "high": 0.27992, "low": 0.27785, "close": 0.27902, "volume": 155796.4, "close_time": 1627689599999}, {"open_time": 1627689600000, "open": 0.27965, "high": 0.28356, "low": 0.27698, "close": 0.2812, "volume": 467651.6, "close_time": 1627693199999}, {"open_time": 1627693200000, "open": 0.2812, "high": 0.28266, "low": 0.27971, "close": 0.28256, "volume": 115316.2, "close_time": 1627696799999}, {"open_time": 1627696800000, "open": 0.28208, "high": 0.2867, "low": 0.28165, "close": 0.28281, "volume": 287120.6, "close_time": 1627700399999}, {"open_time": 1627700400000, "open": 0.2834, "high": 0.28459, "low": 0.28135, "close": 0.28156, "volume": 71843.0, "close_time": 1627703999999}, {"open_time": 1627704000000, "open": 0.2818, "high": 0.28233, "low": 0.27751, "close": 0.28148, "volume": 645301.1, "close_time": 1627707599999}, {"open_time": 1627707600000, "open": 0.28099, "high": 0.28118, "low": 0.27486, "close": 0.27863, "volume": 266691.3, "close_time": 1627711199999}, {"open_time": 1627711200000, "open": 0.27839, "high": 0.27861, "low": 0.27638, "close": 0.27641, "volume": 11818.0, "close_time": 1627714799999}, {"open_time": 1627714800000, "open": 0.27774, "high": 0.27841, "low": 0.27725, "close": 0.27772, "volume": 51256.4, "close_time": 1627718399999}, {"open_time": 1627718400000, "open": 0.27735, "high": 0.28162, "low": 0.27735, "close": 0.28161, "volume": 37156.2, "close_time": 1627721999999}, {"open_time": 1627722000000, "open": 0.28095, "high": 0.28275, "low": 0.27916, "close": 0.27959, "volume": 72678.8, "close_time": 1627725599999}, {"open_time": 1627725600000, "open": 0.27942, "high": 0.28108, "low": 0.27754, "close": 0.27909, "volume": 282108.1, "close_time": 1627729199999}, {"open_time": 1627729200000, "open": 0.27841, "high": 0.2795, "low": 0.27638, "close": 0.27688, "volume": 44317.2, "close_time": 1627732799999}, {"open_time": 1627732800000, "open": 0.27681, "high": 0.27851, "low": 0.27617, "close": 0.2772, "volume": 16898.7, "close_time": 1627736399999}, {"open_time": 1627736400000, "open": 0.27646, "high": 0.27795, "low": 0.27566, "close": 0.27652, "volume": 27516.6, "close_time": 1627739999999}, {"open_time": 1627740000000, "open": 0.27552, "high": 0.27692, "low": 0.27324, "close": 0.27558, "volume": 266018.7, "close_time": 1627743599999}, {"open_time": 1627743600000, "open": 0.27578, "high": 0.27993, "low": 0.27531, "close": 0.27993, "volume": 491400.0, "close_time": 1627747199999}, {"open_time": 1627747200000, "open": 0.28009, "high": 0.28043, "low": 0.27703, "close": 0.27807, "volume": 131454.3, "close_time": 1627750799999}, {"open_time": 1627750800000, "open": 0.27816, "high": 0.287, "low": 0.27816, "close": 0.28479, "volume": 509263.0, "close_time": 1627754399999}, {"open_time": 1627754400000, "open": 0.2863, "high": 0.28836, "low": 0.28483, "close": 0.28798, "volume": 498041.9, "close_time": 1627757999999}, {"open_time": 1627758000000, "open": 0.28784, "high": 0.28887, "low": 0.28298, "close": 0.28373, "volume": 584547.4, "close_time": 1627761599999}, {"open_time": 1627761600000, "open": 0.28414, "high": 0.28582, "low": 0.28293, "close": 0.2855, "volume": 359090.5, "close_time": 1627765199999}, {"open_time": 1627765200000, "open": 0.28627, "high": 0.28832, "low": 0.28596, "close": 0.28756, "volume": 256651.7, "close_time": 1627768799999}, {"open_time": 1627768800000, "open": 0.28745, "high": 0.28961, "low": 0.28621, "close": 0.28878, "volume": 183243.6, "close_time": 1627772399999}, {"open_time": 1627772400000, "open": 0.2881, "high": 0.2883, "low": 0.28386, "close": 0.28466, "volume": 251032.6, "close_time": 1627775999999}, {"open_time": 1627776000000, "open": 0.28511, "high": 0.29703, "low": 0.28357, "close": 0.29412, "volume": 1462866.2, "close_time": 1627779599999}, {"open_time": 1627779600000, "open": 0.29451, "high": 0.29563, "low": 0.29113, "close": 0.29563, "volume": 748394.5, "close_time": 1627783199999}, {"open_time": 1627783200000, "open": 0.29569, "high": 0.30089, "low": 0.29364, "close": 0.29875, "volume": 897331.5, "close_time": 1627786799999}, {"open_time": 1627786800000, "open": 0.29928, "high": 0.30043, "low": 0.29533, "close": 0.29984, "volume": 481198.0, "close_time": 1627790399999}, {"open_time": 1627790400000, "open": 0.29961, "high": 0.29961, "low": 0.29619, "close": 0.29725, "volume": 123718.9, "close_time": 1627793999999}, {"open_time": 1627794000000, "open": 0.29659, "high": 0.29868, "low": 0.29216, "close": 0.29492, "volume": 488985.8, "close_time": 1627797599999}, {"open_time": 1627797600000, "open": 0.29499, "high": 0.29499, "low": 0.2929, "close": 0.29373, "volume": 74188.9, "close_time": 1627801199999}, {"open_time": 1627801200000, "open": 0.29326, "high": 0.29421, "low": 0.29115, "close": 0.29279, "volume": 176752.4, "close_time": 1627804799999}, {"open_time": 1627804800000, "open": 0.29336, "high": 0.29518, "low": 0.29293, "close": 0.29406, "volume": 115019.6, "close_time": 1627808399999}, {"open_time": 1627808400000, "open": 0.29401, "high": 0.29677, "low": 0.29401, "close": 0.29654, "volume": 115780.6, "close_time": 1627811999999}, {"open_time": 1627812000000, "open": 0.29579, "high": 0.29579, "low": 0.28647, "close": 0.28889, "volume": 533037.2, "close_time": 1627815599999}, {"open_time": 1627815600000, "open": 0.28881, "high": 0.29102, "low": 0.28547, "close": 0.28962, "volume": 585010.1, "close_time": 1627819199999}, {"open_time": 1627819200000, "open": 0.28913, "high": 0.29116, "low": 0.28862, "close": 0.28862, "volume": 85249.5, "close_time": 1627822799999}, {"open_time": 1627822800000, "open": 0.28811, "high": 0.289, "low": 0.28501, "close": 0.28573, "volume": 367947.1, "close_time": 1627826399999}, {"open_time": 1627826400000, "open": 0.285, "high": 0.28776, "low": 0.28452, "close": 0.28678, "volume": 179022.8, "close_time": 1627829999999}, {"open_time": 1627830000000, "open": 0.28637, "high": 0.29028, "low": 0.28593, "close": 0.28805, "volume": 140689.0, "close_time": 1627833599999}, {"open_time": 1627833600000, "open": 0.2881, "high": 0.2881, "low": 0.27994, "close": 0.28538, "volume": 440682.0, "close_time": 1627837199999}, {"open_time": 1627837200000, "open": 0.28551, "high": 0.2871, "low": 0.28254, "close": 0.28421, "volume": 518659.7, "close_time": 1627840799999}, {"open_time": 1627840800000, "open": 0.28539, "high": 0.28877, "low": 0.28453, "close": 0.28692, "volume": 364918.4, "close_time": 1627844399999}, {"open_time": 1627844400000, "open": 0.28656, "high": 0.29169, "low": 0.2825, "close": 0.29169, "volume": 1142980.6, "close_time": 1627847999999}, {"open_time": 1627848000000, "open": 0.29184, "high": 0.29347, "low": 0.28832, "close": 0.29027, "volume": 719991.7, "close_time": 1627851599999}, {"open_time": 1627851600000, "open": 0.29039, "high": 0.29102, "low": 0.28856, "close": 0.28913, "volume": 112634.5, "close_time": 1627855199999}, {"open_time": 1627855200000, "open": 0.28872, "high": 0.2907, "low": 0.28102, "close": 0.28314, "volume": 510558.4, "close_time": 1627858799999}, {"open_time": 1627858800000, "open": 0.2826, "high": 0.28404, "low": 0.27233, "close": 0.27508, "volume": 1198138.0, "close_time": 1627862399999}, {"open_time": 1627862400000, "open": 0.27528, "high": 0.27773, "low": 0.26925, "close": 0.27064, "volume": 1030943.0, "close_time": 1627865999999}, {"open_time": 1627866000000, "open": 0.27051, "high": 0.27496, "low": 0.26849, "close": 0.27428, "volume": 179236.6, "close_time": 1627869599999}, {"open_time": 1627869600000, "open": 0.27322, "high": 0.27736, "low": 0.27217, "close": 0.27724, "volume": 110282.2, "close_time": 1627873199999}, {"open_time": 1627873200000, "open": 0.27752, "high": 0.2779, "low": 0.27616, "close": 0.27634, "volume": 37074.5, "close_time": 1627876799999}, {"open_time": 1627876800000, "open": 0.27657, "high": 0.27706, "low": 0.27383, "close": 0.27613, "volume": 115269.2, "close_time": 1627880399999}, {"open_time": 1627880400000, "open": 0.27525, "high": 0.27812, "low": 0.27525, "close": 0.27737, "volume": 68920.4, "close_time": 1627883999999}, {"open_time": 1627884000000, "open": 0.27708, "high": 0.28523, "low": 0.27642, "close": 0.28502, "volume": 264182.9, "close_time": 1627887599999}, {"open_time": 1627887600000, "open": 0.28463, "high": 0.28616, "low": 0.28207, "close": 0.28356, "volume": 116255.9, "close_time": 1627891199999}, {"open_time": 1627891200000, "open": 0.28318, "high": 0.28318, "low": 0.2777, "close": 0.27814, "volume": 218998.5, "close_time": 1627894799999}, {"open_time": 1627894800000, "open": 0.27835, "high": 0.28027, "low": 0.27698, "close": 0.27989, "volume": 131393.8, "close_time": 1627898399999}, {"open_time": 1627898400000, "open": 0.27925, "high": 0.28139, "low": 0.27868, "close": 0.28054, "volume": 94396.5, "close_time": 1627901999999}, {"open_time": 1627902000000, "open": 0.28051, "high": 0.28181, "low": 0.27826, "close": 0.28036, "volume": 80020.3, "close_time": 1627905599999}, {"open_time": 1627905600000, "open": 0.28167, "high": 0.28311, "low": 0.27477, "close": 0.27913, "volume": 301082.5, "close_time": 1627909199999}, {"open_time": 1627909200000, "open": 0.27808, "high": 0.28161, "low": 0.27698, "close": 0.28085, "volume": 80017.9, "close_time": 1627912799999}, {"open_time": 1627912800000, "open": 0.28118, "high": 0.28233, "low": 0.28092, "close": 0.28149, "volume": 53437.8, "close_time": 1627916399999}, {"open_time": 1627916400000, "open": 0.2819, "high": 0.2832, "low": 0.28, "close": 0.28, "volume": 154358.0, "close_time": 1627919999999}, {"open_time": 1627920000000, "open": 0.28022, "high": 0.28377, "low": 0.27966, "close": 0.28247, "volume": 311813.8, "close_time": 1627923599999}, {"open_time": 1627923600000, "open": 0.28192, "high": 0.28277, "low": 0.28048, "close": 0.28083, "volume": 21504.9, "close_time": 1627927199999}, {"open_time": 1627927200000, "open": 0.2807, "high": 0.2807, "low": 0.27896, "close": 0.27931, "volume": 33560.8, "close_time": 1627930799999}, {"open_time": 1627930800000, "open": 0.27966, "high": 0.28039, "low": 0.27588, "close": 0.27588, "volume": 95896.1, "close_time": 1627934399999}, {"open_time": 1627934400000, "open": 0.27673, "high": 0.27722, "low": 0.27336, "close": 0.27405, "volume": 399003.8, "close_time": 1627937999999}, {"open_time": 1627938000000, "open": 0.27354, "high": 0.27933, "low": 0.27354, "close": 0.27919, "volume": 641511.7, "close_time": 1627941599999}, {"open_time": 1627941600000, "open": 0.27886, "high": 0.28199, "low": 0.27743, "close": 0.28051, "volume": 1280644.6, "close_time": 1627945199999}, {"open_time": 1627945200000, "open": 0.28091, "high": 0.28091, "low": 0.27436, "close": 0.27448, "volume": 701164.7, "close_time": 1627948799999}, {"open_time": 1627948800000, "open": 0.27406, "high": 0.27863, "low": 0.27237, "close": 0.27514, "volume": 1054737.4, "close_time": 1627952399999}, {"open_time": 1627952400000, "open": 0.27478, "high": 0.27518, "low": 0.27233, "close": 0.27242, "volume": 737727.2, "close_time": 1627955999999}, {"open_time": 1627956000000, "open": 0.27245, "high": 0.27474, "low": 0.27187, "close": 0.27307, "volume": 87013.1, "close_time": 1627959599999}, {"open_time": 1627959600000, "open": 0.27352, "high": 0.27411, "low": 0.27085, "close": 0.27203, "volume": 82104.5, "close_time": 1627963199999}, {"open_time": 1627963200000, "open": 0.27133, "high": 0.27357, "low": 0.26806, "close": 0.26887, "volume": 243235.9, "close_time": 1627966799999}, {"open_time": 1627966800000, "open": 0.26806, "high": 0.26903, "low": 0.26582, "close": 0.26794, "volume": 59551.6, "close_time": 1627970399999}, {"open_time": 1627970400000, "open": 0.26802, "high": 0.27047, "low": 0.26802, "close": 0.26955, "volume": 21873.7, "close_time": 1627973999999}, {"open_time": 1627974000000, "open": 0.26842, "high": 0.27207, "low": 0.26784, "close": 0.27098, "volume": 34099.8, "close_time": 1627977599999}, {"open_time": 1627977600000, "open": 0.271, "high": 0.27126, "low": 0.26897, "close": 0.26899, "volume": 24529.4, "close_time": 1627981199999}, {"open_time": 1627981200000, "open": 0.26904, "high": 0.2706, "low": 0.26766, "close": 0.2706, "volume": 39759.7, "close_time": 1627984799999}, {"open_time": 1627984800000, "open": 0.27072, "high": 0.27224, "low": 0.26864, "close": 0.2701, "volume": 80636.4, "close_time": 1627988399999}, {"open_time": 1627988400000, "open": 0.27057, "high": 0.27077, "low": 0.26725, "close": 0.26725, "volume": 51078.9, "close_time": 1627991999999}, {"open_time": 1627992000000, "open": 0.26692, "high": 0.27069, "low": 0.26435, "close": 0.27061, "volume": 399945.3, "close_time": 1627995599999}, {"open_time": 1627995600000, "open": 0.27084, "high": 0.27539, "low": 0.27084, "close": 0.27331, "volume": 378604.7, "close_time": 1627999199999}, {"open_time": 1627999200000, "open": 0.2746, "high": 0.2746, "low": 0.27157, "close": 0.27157, "volume": 30514.4, "close_time": 1628002799999}, {"open_time": 1628002800000, "open": 0.27207, "high": 0.2724, "low": 0.26955, "close": 0.27169, "volume": 117323.5, "close_time": 1628006399999}, {"open_time": 1628006400000, "open": 0.27177, "high": 0.2756, "low": 0.27163, "close": 0.2756, "volume": 39983.7, "close_time": 1628009999999}, {"open_time": 1628010000000, "open": 0.27561, "high": 0.27595, "low": 0.27165, "close": 0.27165, "volume": 17226.6, "close_time": 1628013599999}, {"open_time": 1628013600000, "open": 0.27212, "high": 0.27423, "low": 0.26989, "close": 0.27423, "volume": 76539.7, "close_time": 1628017199999}, {"open_time": 1628017200000, "open": 0.27394, "high": 0.27598, "low": 0.27237, "close": 0.27237, "volume": 31023.2, "close_time": 1628020799999}, {"open_time": 1628020800000, "open": 0.27272, "high": 0.27327, "low": 0.27085, "close": 0.27314, "volume": 50666.3, "close_time": 1628024399999}, {"open_time": 1628024400000, "open": 0.27331, "high": 0.27444, "low": 0.2726, "close": 0.2737, "volume": 98726.2, "close_time": 1628027999999}, {"open_time": 1628028000000, "open": 0.27412, "high": 0.27612, "low": 0.27384, "close": 0.27532, "volume": 56876.9, "close_time": 1628031599999}, {"open_time": 1628031600000, "open": 0.27632, "high": 0.27632, "low": 0.27294, "close": 0.27325, "volume": 28928.2, "close_time": 1628035199999}, {"open_time": 1628035200000, "open": 0.27444, "high": 0.27466, "low": 0.27021, "close": 0.27324, "volume": 46676.4, "close_time": 1628038799999}, {"open_time": 1628038800000, "open": 0.27338, "high": 0.27349, "low": 0.27122, "close": 0.27122, "volume": 36332.0, "close_time": 1628042399999}, {"open_time": 1628042400000, "open": 0.27149, "high": 0.27207, "low": 0.26919, "close": 0.26919, "volume": 47405.9, "close_time": 1628045999999}, {"open_time": 1628046000000, "open": 0.269, "high": 0.26919, "low": 0.2674, "close": 0.2674, "volume": 17444.9, "close_time": 1628049599999}, {"open_time": 1628049600000, "open": 0.26724, "high": 0.26786, "low": 0.26578, "close": 0.26737, "volume": 38262.9, "close_time": 1628053199999}, {"open_time": 1628053200000, "open": 0.26799, "high": 0.26962, "low": 0.26754, "close": 0.26924, "volume": 33566.6, "close_time": 1628056799999}, {"open_time": 1628056800000, "open": 0.26739, "high": 0.26855, "low": 0.26635, "close": 0.26645, "volume": 47661.7, "close_time": 1628060399999}, {"open_time": 1628060400000, "open": 0.26626, "high": 0.26716, "low": 0.26557, "close": 0.26673, "volume": 40014.2, "close_time": 1628063999999}, {"open_time": 1628064000000, "open": 0.26665, "high": 0.26742, "low": 0.26505, "close": 0.26658, "volume": 44243.5, "close_time": 1628067599999}, {"open_time": 1628067600000, "open": 0.2664, "high": 0.26778, "low": 0.26594, "close": 0.26716, "volume": 2533.2, "close_time": 1628071199999}, {"open_time": 1628071200000, "open": 0.26778, "high": 0.26877, "low": 0.26655, "close": 0.26852, "volume": 15945.1, "close_time": 1628074799999}, {"open_time": 1628074800000, "open": 0.269, "high": 0.26962, "low": 0.26817, "close": 0.26946, "volume": 5742.2, "close_time": 1628078399999}, {"open_time": 1628078400000, "open": 0.26959, "high": 0.27324, "low": 0.26959, "close": 0.27324, "volume": 24608.1, "close_time": 1628081999999}, {"open_time": 1628082000000, "open": 0.27376, "high": 0.27539, "low": 0.27207, "close": 0.27402, "volume": 53815.7, "close_time": 1628085599999}, {"open_time": 1628085600000, "open": 0.2743, "high": 0.27527, "low": 0.27331, "close": 0.27503, "volume": 26126.4, "close_time": 1628089199999}, {"open_time": 1628089200000, "open": 0.27517, "high": 0.27877, "low": 0.27517, "close": 0.27719, "volume": 53042.7, "close_time": 1628092799999}, {"open_time": 1628092800000, "open": 0.27813, "high": 0.28254, "low": 0.27813, "close": 0.2807, "volume": 499822.9, "close_time": 1628096399999}, {"open_time": 1628096400000, "open": 0.28105, "high": 0.28105, "low": 0.27808, "close": 0.27827, "volume": 108176.5, "close_time": 1628099999999}, {"open_time": 1628100000000, "open": 0.27904, "high": 0.28155, "low": 0.27904, "close": 0.28098, "volume": 37450.1, "close_time": 1628103599999}, {"open_time": 1628103600000, "open": 0.28123, "high": 0.28383, "low": 0.28085, "close": 0.28238, "volume": 196758.5, "close_time": 1628107199999}, {"open_time": 1628107200000, "open": 0.28293, "high": 0.28384, "low": 0.28245, "close": 0.2832, "volume": 53685.9, "close_time": 1628110799999}, {"open_time": 1628110800000, "open": 0.28371, "high": 0.28385, "low": 0.28297, "close": 0.28339, "volume": 32673.4, "close_time": 1628114399999}, {"open_time": 1628114400000, "open": 0.28355, "high": 0.28385, "low": 0.2789, "close": 0.28035, "volume": 71861.7, "close_time": 1628117999999}, {"open_time": 1628118000000, "open": 0.28068, "high": 0.28262, "low": 0.2804, "close": 0.28067, "volume": 45073.9, "close_time": 1628121599999}, {"open_time": 1628121600000, "open": 0.28059, "high": 0.28109, "low": 0.27667, "close": 0.2767, "volume": 49763.3, "close_time": 1628125199999}, {"open_time": 1628125200000, "open": 0.27689, "high": 0.27735, "low": 0.27307, "close": 0.27564, "volume": 128834.9, "close_time": 1628128799999}, {"open_time": 1628128800000, "open": 0.27568, "high": 0.2779, "low": 0.27508, "close": 0.27544, "volume": 122226.7, "close_time": 1628132399999}, {"open_time": 1628132400000, "open": 0.27532, "high": 0.27645, "low": 0.27485, "close": 0.27578, "volume": 104401.9, "close_time": 1628135999999}, {"open_time": 1628136000000, "open": 0.27563, "high": 0.27578, "low": 0.27475, "close": 0.27475, "volume": 8176.6, "close_time": 1628139599999}, {"open_time": 1628139600000, "open": 0.27472, "high": 0.27538, "low": 0.27446, "close": 0.27446, "volume": 10441.1, "close_time": 1628143199999}, {"open_time": 1628143200000, "open": 0.27446, "high": 0.27446, "low": 0.27217, "close": 0.27341, "volume": 78045.2, "close_time": 1628146799999}, {"open_time": 1628146800000, "open": 0.27233, "high": 0.27381, "low": 0.27166, "close": 0.27365, "volume": 73639.1, "close_time": 1628150399999}, {"open_time": 1628150400000, "open": 0.27313, "high": 0.27455, "low": 0.27123, "close": 0.27123, "volume": 106334.0, "close_time": 1628153999999}, {"open_time": 1628154000000, "open": 0.27199, "high": 0.27266, "low": 0.26923, "close": 0.27056, "volume": 138146.1, "close_time": 1628157599999}, {"open_time": 1628157600000, "open": 0.26987, "high": 0.27262, "low": 0.26987, "close": 0.27117, "volume": 63766.2, "close_time": 1628161199999}, {"open_time": 1628161200000, "open": 0.27084, "high": 0.27324, "low": 0.27007, "close": 0.27015, "volume": 93763.4, "close_time": 1628164799999}, {"open_time": 1628164800000, "open": 0.27048, "high": 0.27221, "low": 0.26537, "close": 0.27089, "volume": 268340.4, "close_time": 1628168399999}, {"open_time": 1628168400000, "open": 0.27075, "high": 0.2723, "low": 0.26825, "close": 0.27151, "volume": 93831.3, "close_time": 1628171999999}, {"open_time": 1628172000000, "open": 0.27039, "high": 0.27718, "low": 0.27035, "close": 0.27713, "volume": 194563.6, "close_time": 1628175599999}, {"open_time": 1628175600000, "open": 0.27718, "high": 0.27788, "low": 0.27324, "close": 0.27485, "volume": 136240.0, "close_time": 1628179199999}, {"open_time": 1628179200000, "open": 0.27517, "high": 0.27752, "low": 0.27413, "close": 0.27661, "volume": 85640.0, "close_time": 1628182799999}, {"open_time": 1628182800000, "open": 0.27713, "high": 0.27811, "low": 0.27637, "close": 0.27759, "volume": 187715.1, "close_time": 1628186399999}, {"open_time": 1628186400000, "open": 0.27778, "high": 0.27865, "low": 0.27596, "close": 0.27824, "volume": 57529.3, "close_time": 1628189999999}, {"open_time": 1628190000000, "open": 0.27773, "high": 0.28034, "low": 0.27671, "close": 0.27672, "volume": 91744.5, "close_time": 1628193599999}, {"open_time": 1628193600000, "open": 0.27739, "high": 0.27908, "low": 0.2773, "close": 0.2789, "volume": 26522.7, "close_time": 1628197199999}, {"open_time": 1628197200000, "open": 0.27979, "high": 0.2815, "low": 0.27926, "close": 0.28144, "volume": 79092.2, "close_time": 1628200799999}, {"open_time": 1628200800000, "open": 0.2815, "high": 0.2824, "low": 0.28023, "close": 0.28094, "volume": 91028.6, "close_time": 1628204399999}, {"open_time": 1628204400000, "open": 0.28168, "high": 0.28216, "low": 0.28011, "close": 0.28036, "volume": 39553.6, "close_time": 1628207999999}, {"open_time": 1628208000000, "open": 0.28009, "high": 0.28222, "low": 0.27592, "close": 0.27679, "volume": 204287.6, "close_time": 1628211599999}, {"open_time": 1628211600000, "open": 0.27714, "high": 0.27945, "low": 0.27638, "close": 0.27832, "volume": 43752.5, "close_time": 1628215199999}, {"open_time": 1628215200000, "open": 0.27738, "high": 0.27778, "low": 0.27592, "close": 0.2762, "volume": 15393.6, "close_time": 1628218799999}, {"open_time": 1628218800000, "open": 0.27567, "high": 0.27763, "low": 0.27517, "close": 0.27517, "volume": 19784.3, "close_time": 1628222399999}, {"open_time": 1628222400000, "open": 0.2757, "high": 0.27689, "low": 0.2746, "close": 0.27549, "volume": 44213.6, "close_time": 1628225999999}, {"open_time": 1628226000000, "open": 0.27459, "high": 0.27638, "low": 0.27459, "close": 0.27638, "volume": 24130.6, "close_time": 1628229599999}, {"open_time": 1628229600000, "open": 0.27643, "high": 0.27912, "low": 0.27624, "close": 0.27912, "volume": 60288.2, "close_time": 1628233199999}, {"open_time": 1628233200000, "open": 0.27858, "high": 0.27868, "low": 0.27656, "close": 0.27667, "volume": 33084.1, "close_time": 1628236799999}, {"open_time": 1628236800000, "open": 0.27647, "high": 0.27647, "low": 0.27535, "close": 0.27637, "volume": 24912.0, "close_time": 1628240399999}, {"open_time": 1628240400000, "open": 0.27588, "high": 0.27676, "low": 0.27554, "close": 0.27592, "volume": 143961.4, "close_time": 1628243999999}, {"open_time": 1628244000000, "open": 0.27508, "high": 0.27653, "low": 0.27463, "close": 0.27627, "volume": 93055.2, "close_time": 1628247599999}, {"open_time": 1628247600000, "open": 0.27541, "high": 0.27673, "low": 0.2749, "close": 0.27575, "volume": 125669.7, "close_time": 1628251199999}, {"open_time": 1628251200000, "open": 0.27553, "high": 0.27817, "low": 0.27466, "close": 0.27725, "volume": 111395.7, "close_time": 1628254799999}, {"open_time": 1628254800000, "open": 0.27749, "high": 0.27946, "low": 0.27749, "close": 0.27835, "volume": 18821.3, "close_time": 1628258399999}, {"open_time": 1628258400000, "open": 0.27843, "high": 0.27983, "low": 0.27705, "close": 0.27802, "volume": 163902.2, "close_time": 1628261999999}, {"open_time": 1628262000000, "open": 0.27775, "high": 0.28209, "low": 0.27742, "close": 0.28161, "volume": 182161.3, "close_time": 1628265599999}, {"open_time": 1628265600000, "open": 0.28206, "high": 0.28448, "low": 0.28135, "close": 0.28224, "volume": 122046.1, "close_time": 1628269199999}, {"open_time": 1628269200000, "open": 0.28278, "high": 0.28584, "low": 0.28278, "close": 0.28551, "volume": 103980.7, "close_time": 1628272799999}, {"open_time": 1628272800000, "open": 0.28584, "high": 0.28606, "low": 0.28399, "close": 0.28402, "volume": 155449.7, "close_time": 1628276399999}, {"open_time": 1628276400000, "open": 0.28478, "high": 0.28607, "low": 0.28453, "close": 0.28515, "volume": 25831.1, "close_time": 1628279999999}, {"open_time": 1628280000000, "open": 0.28587, "high": 0.28587, "low": 0.283, "close": 0.28457, "volume": 62510.0, "close_time": 1628283599999}, {"open_time": 1628283600000, "open": 0.28466, "high": 0.28466, "low": 0.2809, "close": 0.28111, "volume": 315315.5, "close_time": 1628287199999}, {"open_time": 1628287200000, "open": 0.28203, "high": 0.2852, "low": 0.28203, "close": 0.2852, "volume": 17511.8, "close_time": 1628290799999}, {"open_time": 1628290800000, "open": 0.28491, "high": 0.28547, "low": 0.2828, "close": 0.2847, "volume": 13062.5, "close_time": 1628294399999}, {"open_time": 1628294400000, "open": 0.28542, "high": 0.28722, "low": 0.28207, "close": 0.28708, "volume": 129049.7, "close_time": 1628297999999}, {"open_time": 1628298000000, "open": 0.28648, "high": 0.28786, "low": 0.28462, "close": 0.28702, "volume": 64181.8, "close_time": 1628301599999}, {"open_time": 1628301600000, "open": 0.28735, "high": 0.29196, "low": 0.28735, "close": 0.29182, "volume": 113119.0, "close_time": 1628305199999}, {"open_time": 1628305200000, "open": 0.29192, "high": 0.29197, "low": 0.28921, "close": 0.29155, "volume": 31250.2, "close_time": 1628308799999}, {"open_time": 1628308800000, "open": 0.29199, "high": 0.29532, "low": 0.29167, "close": 0.29167, "volume": 138492.3, "close_time": 1628312399999}, {"open_time": 1628312400000, "open": 0.29216, "high": 0.29429, "low": 0.29126, "close": 0.29326, "volume": 31348.4, "close_time": 1628315999999}, {"open_time": 1628316000000, "open": 0.29386, "high": 0.29434, "low": 0.29013, "close": 0.29151, "volume": 63781.0, "close_time": 1628319599999}, {"open_time": 1628319600000, "open": 0.2911, "high": 0.29347, "low": 0.29067, "close": 0.29293, "volume": 80604.8, "close_time": 1628323199999}, {"open_time": 1628323200000, "open": 0.29291, "high": 0.29445, "low": 0.29203, "close": 0.29445, "volume": 30296.4, "close_time": 1628326799999}, {"open_time": 1628326800000, "open": 0.2938, "high": 0.3, "low": 0.2935, "close": 0.29783, "volume": 216641.3, "close_time": 1628330399999}, {"open_time": 1628330400000, "open": 0.29783, "high": 0.30022, "low": 0.29655, "close": 0.29945, "volume": 177213.4, "close_time": 1628333999999}, {"open_time": 1628334000000, "open": 0.29748, "high": 0.29901, "low": 0.29582, "close": 0.29901, "volume": 94242.5, "close_time": 1628337599999}, {"open_time": 1628337600000, "open": 0.29862, "high": 0.30231, "low": 0.29175, "close": 0.29289, "volume": 608694.2, "close_time": 1628341199999}, {"open_time": 1628341200000, "open": 0.29297, "high": 0.29512, "low": 0.29074, "close": 0.29087, "volume": 107331.2, "close_time": 1628344799999}, {"open_time": 1628344800000, "open": 0.29087, "high": 0.29725, "low": 0.29087, "close": 0.29725, "volume": 151351.1, "close_time": 1628348399999}, {"open_time": 1628348400000, "open": 0.29694, "high": 0.31047, "low": 0.29559, "close": 0.30406, "volume": 785979.3, "close_time": 1628351999999}, {"open_time": 1628352000000, "open": 0.30383, "high": 0.30468, "low": 0.29229, "close": 0.3035, "volume": 979559.0, "close_time": 1628355599999}, {"open_time": 1628355600000, "open": 0.30395, "high": 0.30395, "low": 0.29484, "close": 0.29785, "volume": 352474.4, "close_time": 1628359199999}, {"open_time": 1628359200000, "open": 0.29746, "high": 0.30034, "low": 0.2951, "close": 0.29939, "volume": 83983.2, "close_time": 1628362799999}, {"open_time": 1628362800000, "open": 0.30016, "high": 0.30505, "low": 0.30006, "close": 0.3042, "volume": 78660.3, "close_time": 1628366399999}, {"open_time": 1628366400000, "open": 0.30375, "high": 0.30521, "low": 0.30164, "close": 0.30379, "volume": 39750.0, "close_time": 1628369999999}, {"open_time": 1628370000000, "open": 0.3041, "high": 0.31164, "low": 0.30203, "close": 0.30328, "volume": 530812.2, "close_time": 1628373599999}, {"open_time": 1628373600000, "open": 0.30347, "high": 0.30708, "low": 0.30263, "close": 0.30361, "volume": 516381.1, "close_time": 1628377199999}, {"open_time": 1628377200000, "open": 0.30438, "high": 0.30748, "low": 0.30434, "close": 0.30727, "volume": 78778.0, "close_time": 1628380799999}, {"open_time": 1628380800000, "open": 0.30717, "high": 0.31343, "low": 0.30484, "close": 0.30882, "volume": 488433.8, "close_time": 1628384399999}, {"open_time": 1628384400000, "open": 0.30872, "high": 0.30872, "low": 0.29947, "close": 0.30117, "volume": 252285.5, "close_time": 1628387999999}, {"open_time": 1628388000000, "open": 0.30078, "high": 0.30242, "low": 0.29847, "close": 0.30133, "volume": 70731.9, "close_time": 1628391599999}, {"open_time": 1628391600000, "open": 0.30115, "high": 0.30599, "low": 0.30094, "close": 0.30433, "volume": 24999.7, "close_time": 1628395199999}, {"open_time": 1628395200000, "open": 0.3053, "high": 0.30608, "low": 0.30245, "close": 0.30392, "volume": 89939.1, "close_time": 1628398799999}, {"open_time": 1628398800000, "open": 0.30389, "high": 0.3062, "low": 0.30161, "close": 0.3062, "volume": 98849.8, "close_time": 1628402399999}, {"open_time": 1628402400000, "open": 0.30619, "high": 0.3093, "low": 0.30579, "close": 0.30738, "volume": 100791.5, "close_time": 1628405999999}, {"open_time": 1628406000000, "open": 0.30697, "high": 0.30911, "low": 0.30395, "close": 0.30395, "volume": 73720.5, "close_time": 1628409599999}, {"open_time": 1628409600000, "open": 0.30499, "high": 0.30642, "low": 0.30079, "close": 0.30079, "volume": 127825.6, "close_time": 1628413199999}, {"open_time": 1628413200000, "open": 0.30064, "high": 0.30389, "low": 0.30012, "close": 0.30147, "volume": 49045.9, "close_time": 1628416799999}, {"open_time": 1628416800000, "open": 0.30231, "high": 0.30257, "low": 0.29733, "close": 0.2991, "volume": 259144.6, "close_time": 1628420399999}, {"open_time": 1628420400000, "open": 0.29892, "high": 0.30064, "low": 0.2983, "close": 0.29909, "volume": 89109.7, "close_time": 1628423999999}, {"open_time": 1628424000000, "open": 0.2989, "high": 0.30281, "low": 0.2989, "close": 0.30281, "volume": 10530.5, "close_time": 1628427599999}, {"open_time": 1628427600000, "open": 0.30269, "high": 0.30321, "low": 0.29952, "close": 0.30049, "volume": 48573.2, "close_time": 1628431199999}, {"open_time": 1628431200000, "open": 0.30111, "high": 0.30111, "low": 0.29351, "close": 0.29385, "volume": 184952.1, "close_time": 1628434799999}, {"open_time": 1628434800000, "open": 0.29399, "high": 0.29578, "low": 0.29362, "close": 0.29372, "volume": 404127.4, "close_time": 1628438399999}, {"open_time": 1628438400000, "open": 0.29373, "high": 0.29628, "low": 0.29168, "close": 0.29243, "volume": 141938.1, "close_time": 1628441999999}, {"open_time": 1628442000000, "open": 0.2921, "high": 0.29294, "low": 0.28894, "close": 0.2909, "volume": 190930.1, "close_time": 1628445599999}, {"open_time": 1628445600000, "open": 0.29006, "high": 0.2911, "low": 0.28649, "close": 0.28726, "volume": 252359.2, "close_time": 1628449199999}, {"open_time": 1628449200000, "open": 0.2871, "high": 0.28993, "low": 0.28591, "close": 0.288, "volume": 45524.6, "close_time": 1628452799999}, {"open_time": 1628452800000, "open": 0.28796, "high": 0.29111, "low": 0.28595, "close": 0.28907, "volume": 128551.7, "close_time": 1628456399999}, {"open_time": 1628456400000, "open": 0.28921, "high": 0.29055, "low": 0.28584, "close": 0.29055, "volume": 102107.4, "close_time": 1628459999999}, {"open_time": 1628460000000, "open": 0.29079, "high": 0.29184, "low": 0.28963, "close": 0.29031, "volume": 32263.2, "close_time": 1628463599999}, {"open_time": 1628463600000, "open": 0.29133, "high": 0.29219, "low": 0.28673, "close": 0.2874, "volume": 120821.7, "close_time": 1628467199999}, {"open_time": 1628467200000, "open": 0.2878, "high": 0.28859, "low": 0.28112, "close": 0.28165, "volume": 276604.0, "close_time": 1628470799999}, {"open_time": 1628470800000, "open": 0.28207, "high": 0.28425, "low": 0.27983, "close": 0.28208, "volume": 132331.5, "close_time": 1628474399999}, {"open_time": 1628474400000, "open": 0.28248, "high": 0.28548, "low": 0.28166, "close": 0.28513, "volume": 59242.8, "close_time": 1628477999999}, {"open_time": 1628478000000, "open": 0.28519, "high": 0.28644, "low": 0.283, "close": 0.28595, "volume": 44135.5, "close_time": 1628481599999}, {"open_time": 1628481600000, "open": 0.28619, "high": 0.29184, "low": 0.28261, "close": 0.28758, "volume": 326136.0, "close_time": 1628485199999}, {"open_time": 1628485200000, "open": 0.28821, "high": 0.28844, "low": 0.28586, "close": 0.28712, "volume": 57776.9, "close_time": 1628488799999}, {"open_time": 1628488800000, "open": 0.28721, "high": 0.28793, "low": 0.28382, "close": 0.28677, "volume": 179027.5, "close_time": 1628492399999}, {"open_time": 1628492400000, "open": 0.28687, "high": 0.29135, "low": 0.28687, "close": 0.29135, "volume": 129251.4, "close_time": 1628495999999}, {"open_time": 1628496000000, "open": 0.29141, "high": 0.29287, "low": 0.29087, "close": 0.29239, "volume": 115163.0, "close_time": 1628499599999}, {"open_time": 1628499600000, "open": 0.29232, "high": 0.2967, "low": 0.29204, "close": 0.2965, "volume": 81700.2, "close_time": 1628503199999}, {"open_time": 1628503200000, "open": 0.29677, "high": 0.29949, "low": 0.29577, "close": 0.29949, "volume": 128616.5, "close_time": 1628506799999}, {"open_time": 1628506800000, "open": 0.29954, "high": 0.30236, "low": 0.29841, "close": 0.30194, "volume": 141970.1, "close_time": 1628510399999}, {"open_time": 1628510400000, "open": 0.30225, "high": 0.30242, "low": 0.29855, "close": 0.29943, "volume": 197194.6, "close_time": 1628513999999}, {"open_time": 1628514000000, "open": 0.3011, "high": 0.3037, "low": 0.29661, "close": 0.29776, "volume": 120739.4, "close_time": 1628517599999}, {"open_time": 1628517600000, "open": 0.29844, "high": 0.30269, "low": 0.29844, "close": 0.30036, "volume": 88275.8, "close_time": 1628521199999}, {"open_time": 1628521200000, "open": 0.30051, "high": 0.30551, "low": 0.30051, "close": 0.30395, "volume": 109356.2, "close_time": 1628524799999}, {"open_time": 1628524800000, "open": 0.30486, "high": 0.30538, "low": 0.30122, "close": 0.30303, "volume": 66312.8, "close_time": 1628528399999}, {"open_time": 1628528400000, "open": 0.30288, "high": 0.30463, "low": 0.30194, "close": 0.30236, "volume": 107370.4, "close_time": 1628531999999}, {"open_time": 1628532000000, "open": 0.30327, "high": 0.30559, "low": 0.30231, "close": 0.30297, "volume": 74629.7, "close_time": 1628535599999}, {"open_time": 1628535600000, "open": 0.30263, "high": 0.30396, "low": 0.29898, "close": 0.3, "volume": 124056.9, "close_time": 1628539199999}, {"open_time": 1628539200000, "open": 0.30075, "high": 0.30242, "low": 0.29564, "close": 0.29572, "volume": 70140.8, "close_time": 1628542799999}, {"open_time": 1628542800000, "open": 0.29604, "high": 0.29905, "low": 0.29407, "close": 0.29752, "volume": 81114.3, "close_time": 1628546399999}, {"open_time": 1628546400000, "open": 0.29734, "high": 0.30064, "low": 0.29666, "close": 0.30064, "volume": 80723.1, "close_time": 1628549999999}, {"open_time": 1628550000000, "open": 0.29996, "high": 0.30103, "low": 0.29785, "close": 0.29803, "volume": 39512.8, "close_time": 1628553599999}, {"open_time": 1628553600000, "open": 0.29835, "high": 0.30064, "low": 0.2953, "close": 0.29862, "volume": 179227.9, "close_time": 1628557199999}, {"open_time": 1628557200000, "open": 0.29816, "high": 0.29911, "low": 0.29566, "close": 0.29911, "volume": 36099.4, "close_time": 1628560799999}, {"open_time": 1628560800000, "open": 0.29902, "high": 0.30195, "low": 0.2979, "close": 0.30195, "volume": 77435.9, "close_time": 1628564399999}, {"open_time": 1628564400000, "open": 0.30195, "high": 0.30216, "low": 0.29836, "close": 0.29836, "volume": 22291.3, "close_time": 1628567999999}, {"open_time": 1628568000000, "open": 0.2983, "high": 0.29965, "low": 0.29755, "close": 0.29755, "volume": 26746.8, "close_time": 1628571599999}, {"open_time": 1628571600000, "open": 0.29725, "high": 0.30064, "low": 0.2969, "close": 0.29977, "volume": 11942.8, "close_time": 1628575199999}, {"open_time": 1628575200000, "open": 0.29918, "high": 0.30064, "low": 0.2981, "close": 0.30064, "volume": 14464.9, "close_time": 1628578799999}, {"open_time": 1628578800000, "open": 0.29979, "high": 0.30181, "low": 0.29739, "close": 0.30181, "volume": 23011.5, "close_time": 1628582399999}, {"open_time": 1628582400000, "open": 0.3016, "high": 0.30456, "low": 0.30135, "close": 0.30426, "volume": 65987.5, "close_time": 1628585999999}, {"open_time": 1628586000000, "open": 0.30473, "high": 0.30473, "low": 0.30245, "close": 0.30373, "volume": 43552.2, "close_time": 1628589599999}, {"open_time": 1628589600000, "open": 0.30351, "high": 0.30484, "low": 0.29967, "close": 0.30087, "volume": 61077.9, "close_time": 1628593199999}, {"open_time": 1628593200000, "open": 0.30079, "high": 0.30637, "low": 0.30007, "close": 0.30528, "volume": 79484.2, "close_time": 1628596799999}, {"open_time": 1628596800000, "open": 0.30604, "high": 0.31321, "low": 0.30378, "close": 0.3122, "volume": 163851.6, "close_time": 1628600399999}, {"open_time": 1628600400000, "open": 0.3125, "high": 0.31321, "low": 0.30615, "close": 0.30937, "volume": 221003.0, "close_time": 1628603999999}, {"open_time": 1628604000000, "open": 0.30856, "high": 0.30938, "low": 0.30482, "close": 0.30611, "volume": 131974.7, "close_time": 1628607599999}, {"open_time": 1628607600000, "open": 0.30678, "high": 0.30726, "low": 0.30071, "close": 0.30251, "volume": 169242.5, "close_time": 1628611199999}, {"open_time": 1628611200000, "open": 0.30251, "high": 0.30437, "low": 0.29748, "close": 0.29989, "volume": 160247.7, "close_time": 1628614799999}, {"open_time": 1628614800000, "open": 0.30018, "high": 0.30281, "low": 0.30018, "close": 0.3021, "volume": 23076.0, "close_time": 1628618399999}, {"open_time": 1628618400000, "open": 0.30265, "high": 0.30674, "low": 0.30265, "close": 0.30513, "volume": 105378.9, "close_time": 1628621999999}, {"open_time": 1628622000000, "open": 0.30566, "high": 0.30888, "low": 0.30529, "close": 0.3067, "volume": 141640.2, "close_time": 1628625599999}, {"open_time": 1628625600000, "open": 0.30735, "high": 0.30802, "low": 0.30638, "close": 0.30802, "volume": 84512.0, "close_time": 1628629199999}, {"open_time": 1628629200000, "open": 0.30831, "high": 0.31273, "low": 0.30728, "close": 0.3115, "volume": 157819.6, "close_time": 1628632799999}, {"open_time": 1628632800000, "open": 0.3123, "high": 0.31488, "low": 0.30905, "close": 0.30981, "volume": 193825.9, "close_time": 1628636399999}, {"open_time": 1628636400000, "open": 0.30995, "high": 0.31131, "low": 0.30835, "close": 0.30961, "volume": 33707.6, "close_time": 1628639999999}, {"open_time": 1628640000000, "open": 0.31013, "high": 0.31858, "low": 0.31013, "close": 0.31743, "volume": 159190.7, "close_time": 1628643599999}, {"open_time": 1628643600000, "open": 0.31749, "high": 0.31945, "low": 0.31326, "close": 0.31862, "volume": 408901.1, "close_time": 1628647199999}, {"open_time": 1628647200000, "open": 0.31862, "high": 0.31921, "low": 0.31346, "close": 0.31544, "volume": 62185.6, "close_time": 1628650799999}, {"open_time": 1628650800000, "open": 0.31517, "high": 0.32233, "low": 0.31517, "close": 0.32217, "volume": 196770.5, "close_time": 1628654399999}, {"open_time": 1628654400000, "open": 0.32232, "high": 0.3285, "low": 0.32232, "close": 0.32309, "volume": 205087.9, "close_time": 1628657999999}, {"open_time": 1628658000000, "open": 0.3232, "high": 0.32639, "low": 0.3232, "close": 0.32613, "volume": 18795.6, "close_time": 1628661599999}, {"open_time": 1628661600000, "open": 0.32636, "high": 0.32896, "low": 0.32284, "close": 0.32565, "volume": 47934.3, "close_time": 1628665199999}, {"open_time": 1628665200000, "open": 0.32697, "high": 0.32804, "low": 0.32413, "close": 0.32639, "volume": 38217.6, "close_time": 1628668799999}, {"open_time": 1628668800000, "open": 0.32652, "high": 0.32734, "low": 0.32113, "close": 0.32441, "volume": 30751.6, "close_time": 1628672399999}, {"open_time": 1628672400000, "open": 0.32533, "high": 0.32631, "low": 0.32307, "close": 0.32555, "volume": 15511.3, "close_time": 1628675999999}, {"open_time": 1628676000000, "open": 0.32582, "high": 0.32762, "low": 0.32233, "close": 0.32354, "volume": 24543.0, "close_time": 1628679599999}, {"open_time": 1628679600000, "open": 0.32339, "high": 0.32661, "low": 0.32188, "close": 0.32188, "volume": 45617.1, "close_time": 1628683199999}, {"open_time": 1628683200000, "open": 0.32293, "high": 0.32466, "low": 0.32008, "close": 0.32466, "volume": 29651.6, "close_time": 1628686799999}, {"open_time": 1628686800000, "open": 0.32373, "high": 0.33015, "low": 0.32373, "close": 0.3289, "volume": 108378.0, "close_time": 1628690399999}, {"open_time": 1628690400000, "open": 0.32779, "high": 0.33373, "low": 0.32686, "close": 0.33261, "volume": 167653.4, "close_time": 1628693999999}, {"open_time": 1628694000000, "open": 0.33263, "high": 0.33906, "low": 0.33019, "close": 0.33117, "volume": 467769.7, "close_time": 1628697599999}, {"open_time": 1628697600000, "open": 0.33165, "high": 0.33758, "low": 0.32837, "close": 0.33652, "volume": 222788.1, "close_time": 1628701199999}, {"open_time": 1628701200000, "open": 0.3362, "high": 0.34578, "low": 0.33489, "close": 0.34104, "volume": 639085.1, "close_time": 1628704799999}, {"open_time": 1628704800000, "open": 0.34085, "high": 0.34404, "low": 0.33836, "close": 0.33912, "volume": 107606.7, "close_time": 1628708399999}, {"open_time": 1628708400000, "open": 0.34056, "high": 0.35237, "low": 0.3395, "close": 0.35217, "volume": 248362.3, "close_time": 1628711999999}, {"open_time": 1628712000000, "open": 0.35218, "high": 0.35233, "low": 0.34471, "close": 0.34576, "volume": 323607.2, "close_time": 1628715599999}, {"open_time": 1628715600000, "open": 0.34523, "high": 0.34523, "low": 0.33575, "close": 0.34349, "volume": 477764.2, "close_time": 1628719199999}, {"open_time": 1628719200000, "open": 0.34247, "high": 0.34262, "low": 0.3307, "close": 0.33457, "volume": 242259.2, "close_time": 1628722799999}, {"open_time": 1628722800000, "open": 0.33436, "high": 0.33965, "low": 0.3337, "close": 0.33965, "volume": 160236.9, "close_time": 1628726399999}, {"open_time": 1628726400000, "open": 0.3372, "high": 0.34557, "low": 0.33619, "close": 0.34553, "volume": 191065.4, "close_time": 1628729999999}, {"open_time": 1628730000000, "open": 0.34467, "high": 0.35077, "low": 0.34224, "close": 0.35045, "volume": 213463.8, "close_time": 1628733599999}, {"open_time": 1628733600000, "open": 0.35012, "high": 0.35278, "low": 0.34869, "close": 0.34984, "volume": 136250.6, "close_time": 1628737199999}, {"open_time": 1628737200000, "open": 0.34907, "high": 0.34936, "low": 0.34418, "close": 0.34567, "volume": 49076.0, "close_time": 1628740799999}, {"open_time": 1628740800000, "open": 0.34662, "high": 0.35287, "low": 0.34101, "close": 0.34101, "volume": 612249.3, "close_time": 1628744399999}, {"open_time": 1628744400000, "open": 0.34171, "high": 0.34171, "low": 0.32258, "close": 0.33454, "volume": 751619.3, "close_time": 1628747999999}, {"open_time": 1628748000000, "open": 0.33254, "high": 0.33457, "low": 0.32566, "close": 0.33242, "volume": 472461.5, "close_time": 1628751599999}, {"open_time": 1628751600000, "open": 0.33196, "high": 0.33622, "low": 0.33122, "close": 0.33572, "volume": 100772.1, "close_time": 1628755199999}, {"open_time": 1628755200000, "open": 0.33586, "high": 0.33859, "low": 0.33337, "close": 0.33629, "volume": 71303.0, "close_time": 1628758799999}, {"open_time": 1628758800000, "open": 0.33495, "high": 0.33871, "low": 0.32997, "close": 0.33796, "volume": 231101.5, "close_time": 1628762399999}, {"open_time": 1628762400000, "open": 0.33816, "high": 0.33938, "low": 0.33533, "close": 0.33615, "volume": 59975.3, "close_time": 1628765999999}, {"open_time": 1628766000000, "open": 0.33788, "high": 0.33797, "low": 0.32876, "close": 0.32876, "volume": 105365.6, "close_time": 1628769599999}, {"open_time": 1628769600000, "open": 0.3283, "high": 0.33083, "low": 0.32376, "close": 0.3272, "volume": 55609.0, "close_time": 1628773199999}, {"open_time": 1628773200000, "open": 0.32645, "high": 0.33012, "low": 0.32535, "close": 0.32859, "volume": 25408.9, "close_time": 1628776799999}, {"open_time": 1628776800000, "open": 0.32754, "high": 0.32754, "low": 0.31762, "close": 0.31949, "volume": 229890.7, "close_time": 1628780399999}, {"open_time": 1628780400000, "open": 0.31869, "high": 0.32453, "low": 0.31869, "close": 0.32256, "volume": 149963.6, "close_time": 1628783999999}, {"open_time": 1628784000000, "open": 0.32266, "high": 0.323, "low": 0.31504, "close": 0.31825, "volume": 119620.8, "close_time": 1628787599999}, {"open_time": 1628787600000, "open": 0.31823, "high": 0.32385, "low": 0.31823, "close": 0.32019, "volume": 79335.6, "close_time": 1628791199999}, {"open_time": 1628791200000, "open": 0.32242, "high": 0.32744, "low": 0.32202, "close": 0.32607, "volume": 34005.5, "close_time": 1628794799999}, {"open_time": 1628794800000, "open": 0.3266, "high": 0.32775, "low": 0.32535, "close": 0.32734, "volume": 32300.9, "close_time": 1628798399999}, {"open_time": 1628798400000, "open": 0.32802, "high": 0.32862, "low": 0.32297, "close": 0.32639, "volume": 24792.3, "close_time": 1628801999999}, {"open_time": 1628802000000, "open": 0.32667, "high": 0.3272, "low": 0.32297, "close": 0.32441, "volume": 35743.6, "close_time": 1628805599999}, {"open_time": 1628805600000, "open": 0.32412, "high": 0.32412, "low": 0.31851, "close": 0.31977, "volume": 31896.0, "close_time": 1628809199999}, {"open_time": 1628809200000, "open": 0.32077, "high": 0.32855, "low": 0.32067, "close": 0.32855, "volume": 28010.8, "close_time": 1628812799999}, {"open_time": 1628812800000, "open": 0.32852, "high": 0.33503, "low": 0.32376, "close": 0.33262, "volume": 309742.2, "close_time": 1628816399999}, {"open_time": 1628816400000, "open": 0.33323, "high": 0.3383, "low": 0.33159, "close": 0.33749, "volume": 165299.8, "close_time": 1628819999999}, {"open_time": 1628820000000, "open": 0.33731, "high": 0.34098, "low": 0.33664, "close": 0.3404, "volume": 45007.3, "close_time": 1628823599999}, {"open_time": 1628823600000, "open": 0.34002, "high": 0.34745, "low": 0.33904, "close": 0.34242, "volume": 138283.4, "close_time": 1628827199999}, {"open_time": 1628827200000, "open": 0.34245, "high": 0.34552, "low": 0.33871, "close": 0.34552, "volume": 158362.8, "close_time": 1628830799999}, {"open_time": 1628830800000, "open": 0.34394, "high": 0.34692, "low": 0.34224, "close": 0.34333, "volume": 88805.8, "close_time": 1628834399999}, {"open_time": 1628834400000, "open": 0.34354, "high": 0.35269, "low": 0.34002, "close": 0.35209, "volume": 208585.6, "close_time": 1628837999999}, {"open_time": 1628838000000, "open": 0.35286, "high": 0.36209, "low": 0.35286, "close": 0.36021, "volume": 508937.2, "close_time": 1628841599999}, {"open_time": 1628841600000, "open": 0.36117, "high": 0.36503, "low": 0.35456, "close": 0.35846, "volume": 778417.6, "close_time": 1628845199999}, {"open_time": 1628845200000, "open": 0.35891, "high": 0.36428, "low": 0.35802, "close": 0.35891, "volume": 181066.0, "close_time": 1628848799999}, {"open_time": 1628848800000, "open": 0.35992, "high": 0.36377, "low": 0.35884, "close": 0.35931, "volume": 59831.8, "close_time": 1628852399999}, {"open_time": 1628852400000, "open": 0.36001, "high": 0.3635, "low": 0.35387, "close": 0.35387, "volume": 253595.4, "close_time": 1628855999999}, {"open_time": 1628856000000, "open": 0.35445, "high": 0.36078, "low": 0.35406, "close": 0.35776, "volume": 384967.4, "close_time": 1628859599999}, {"open_time": 1628859600000, "open": 0.35866, "high": 0.35866, "low": 0.3547, "close": 0.3569, "volume": 42172.1, "close_time": 1628863199999}, {"open_time": 1628863200000, "open": 0.3574, "high": 0.35756, "low": 0.351, "close": 0.35301, "volume": 326165.7, "close_time": 1628866799999}, {"open_time": 1628866800000, "open": 0.35281, "high": 0.35337, "low": 0.34222, "close": 0.34814, "volume": 344204.9, "close_time": 1628870399999}, {"open_time": 1628870400000, "open": 0.34816, "high": 0.35185, "low": 0.34528, "close": 0.35168, "volume": 76498.9, "close_time": 1628873999999}, {"open_time": 1628874000000, "open": 0.35084, "high": 0.35195, "low": 0.34974, "close": 0.35109, "volume": 33891.8, "close_time": 1628877599999}, {"open_time": 1628877600000, "open": 0.35032, "high": 0.35032, "low": 0.34634, "close": 0.34672, "volume": 326410.9, "close_time": 1628881199999}, {"open_time": 1628881200000, "open": 0.34782, "high": 0.34782, "low": 0.34479, "close": 0.34631, "volume": 47124.5, "close_time": 1628884799999}, {"open_time": 1628884800000, "open": 0.34579, "high": 0.35808, "low": 0.34576, "close": 0.35646, "volume": 406979.0, "close_time": 1628888399999}, {"open_time": 1628888400000, "open": 0.35603, "high": 0.35949, "low": 0.35583, "close": 0.35654, "volume": 100038.3, "close_time": 1628891999999}, {"open_time": 1628892000000, "open": 0.35713, "high": 0.35831, "low": 0.35583, "close": 0.3572, "volume": 57425.8, "close_time": 1628895599999}, {"open_time": 1628895600000, "open": 0.35734, "high": 0.36151, "low": 0.35734, "close": 0.36084, "volume": 83641.5, "close_time": 1628899199999}, {"open_time": 1628899200000, "open": 0.36054, "high": 0.36318, "low": 0.35314, "close": 0.3544, "volume": 180928.4, "close_time": 1628902799999}, {"open_time": 1628902800000, "open": 0.35562, "high": 0.36006, "low": 0.35488, "close": 0.35488, "volume": 138902.0, "close_time": 1628906399999}, {"open_time": 1628906400000, "open": 0.35488, "high": 0.35648, "low": 0.35395, "close": 0.35573, "volume": 121065.4, "close_time": 1628909999999}, {"open_time": 1628910000000, "open": 0.35531, "high": 0.35856, "low": 0.35429, "close": 0.35588, "volume": 45700.4, "close_time": 1628913599999}, {"open_time": 1628913600000, "open": 0.35589, "high": 0.35891, "low": 0.3543, "close": 0.35524, "volume": 24007.3, "close_time": 1628917199999}, {"open_time": 1628917200000, "open": 0.35634, "high": 0.36209, "low": 0.35606, "close": 0.36135, "volume": 123188.2, "close_time": 1628920799999}, {"open_time": 1628920800000, "open": 0.36132, "high": 0.37169, "low": 0.35993, "close": 0.37085, "volume": 406497.9, "close_time": 1628924399999}, {"open_time": 1628924400000, "open": 0.36931, "high": 0.37838, "low": 0.369, "close": 0.3764, "volume": 350766.7, "close_time": 1628927999999}, {"open_time": 1628928000000, "open": 0.37593, "high": 0.37688, "low": 0.37027, "close": 0.37068, "volume": 222208.0, "close_time": 1628931599999}, {"open_time": 1628931600000, "open": 0.37125, "high": 0.37485, "low": 0.35629, "close": 0.36138, "volume": 887936.7, "close_time": 1628935199999}, {"open_time": 1628935200000, "open": 0.36138, "high": 0.36418, "low": 0.35285, "close": 0.35435, "volume": 2836524.8, "close_time": 1628938799999}, {"open_time": 1628938800000, "open": 0.35409, "high": 0.35984, "low": 0.3508, "close": 0.35984, "volume": 556419.5, "close_time": 1628942399999}, {"open_time": 1628942400000, "open": 0.35992, "high": 0.36138, "low": 0.35762, "close": 0.35891, "volume": 247251.3, "close_time": 1628945999999}, {"open_time": 1628946000000, "open": 0.35921, "high": 0.36228, "low": 0.35524, "close": 0.36209, "volume": 179891.8, "close_time": 1628949599999}, {"open_time": 1628949600000, "open": 0.36181, "high": 0.37617, "low": 0.36091, "close": 0.37461, "volume": 801335.3, "close_time": 1628953199999}, {"open_time": 1628953200000, "open": 0.37451, "high": 0.37451, "low": 0.36593, "close": 0.37227, "volume": 443088.6, "close_time": 1628956799999}, {"open_time": 1628956800000, "open": 0.37252, "high": 0.37981, "low": 0.37076, "close": 0.37749, "volume": 671846.3, "close_time": 1628960399999}, {"open_time": 1628960400000, "open": 0.37777, "high": 0.37777, "low": 0.37004, "close": 0.37444, "volume": 262136.0, "close_time": 1628963999999}, {"open_time": 1628964000000, "open": 0.37453, "high": 0.37635, "low": 0.3711, "close": 0.37243, "volume": 247933.1, "close_time": 1628967599999}, {"open_time": 1628967600000, "open": 0.3724, "high": 0.37496, "low": 0.3687, "close": 0.37213, "volume": 145860.6, "close_time": 1628971199999}, {"open_time": 1628971200000, "open": 0.37177, "high": 0.37204, "low": 0.36309, "close": 0.36935, "volume": 215634.6, "close_time": 1628974799999}, {"open_time": 1628974800000, "open": 0.36916, "high": 0.37635, "low": 0.36916, "close": 0.3745, "volume": 152369.3, "close_time": 1628978399999}, {"open_time": 1628978400000, "open": 0.37615, "high": 0.38179, "low": 0.3739, "close": 0.38172, "volume": 167311.9, "close_time": 1628981999999}, {"open_time": 1628982000000, "open": 0.38187, "high": 0.4, "low": 0.38045, "close": 0.39502, "volume": 2047946.5, "close_time": 1628985599999}, {"open_time": 1628985600000, "open": 0.39486, "high": 0.39986, "low": 0.38501, "close": 0.39336, "volume": 519546.1, "close_time": 1628989199999}, {"open_time": 1628989200000, "open": 0.39349, "high": 0.39947, "low": 0.38879, "close": 0.39549, "volume": 410394.5, "close_time": 1628992799999}, {"open_time": 1628992800000, "open": 0.39511, "high": 0.40297, "low": 0.39428, "close": 0.39549, "volume": 304712.4, "close_time": 1628996399999}, {"open_time": 1628996400000, "open": 0.39607, "high": 0.3968, "low": 0.38988, "close": 0.39062, "volume": 182483.2, "close_time": 1628999999999}, {"open_time": 1629000000000, "open": 0.38974, "high": 0.39136, "low": 0.38303, "close": 0.39117, "volume": 257234.4, "close_time": 1629003599999}, {"open_time": 1629003600000, "open": 0.39069, "high": 0.39579, "low": 0.38841, "close": 0.38962, "volume": 144731.3, "close_time": 1629007199999}, {"open_time": 1629007200000, "open": 0.38838, "high": 0.39136, "low": 0.384, "close": 0.384, "volume": 74898.7, "close_time": 1629010799999}, {"open_time": 1629010800000, "open": 0.38462, "high": 0.38479, "low": 0.3739, "close": 0.37784, "volume": 475693.8, "close_time": 1629014399999}, {"open_time": 1629014400000, "open": 0.37725, "high": 0.38158, "low": 0.37422, "close": 0.37937, "volume": 385413.6, "close_time": 1629017999999}, {"open_time": 1629018000000, "open": 0.3792, "high": 0.3862, "low": 0.37749, "close": 0.38521, "volume": 154832.7, "close_time": 1629021599999}, {"open_time": 1629021600000, "open": 0.3846, "high": 0.38583, "low": 0.37632, "close": 0.3799, "volume": 155539.0, "close_time": 1629025199999}, {"open_time": 1629025200000, "open": 0.37863, "high": 0.38053, "low": 0.37448, "close": 0.37904, "volume": 73201.7, "close_time": 1629028799999}, {"open_time": 1629028800000, "open": 0.3784, "high": 0.37959, "low": 0.37454, "close": 0.37682, "volume": 42862.7, "close_time": 1629032399999}, {"open_time": 1629032400000, "open": 0.37648, "high": 0.37874, "low": 0.37018, "close": 0.37711, "volume": 365817.8, "close_time": 1629035999999}, {"open_time": 1629036000000, "open": 0.37664, "high": 0.38509, "low": 0.37562, "close": 0.3796, "volume": 102588.6, "close_time": 1629039599999}, {"open_time": 1629039600000, "open": 0.37959, "high": 0.38367, "low": 0.37935, "close": 0.38017, "volume": 42019.0, "close_time": 1629043199999}, {"open_time": 1629043200000, "open": 0.38158, "high": 0.38316, "low": 0.37859, "close": 0.37926, "volume": 61345.6, "close_time": 1629046799999}, {"open_time": 1629046800000, "open": 0.37899, "high": 0.38308, "low": 0.37668, "close": 0.38308, "volume": 159118.0, "close_time": 1629050399999}, {"open_time": 1629050400000, "open": 0.38264, "high": 0.38529, "low": 0.38152, "close": 0.38416, "volume": 75198.6, "close_time": 1629053999999}, {"open_time": 1629054000000, "open": 0.38349, "high": 0.38511, "low": 0.38167, "close": 0.38327, "volume": 64933.0, "close_time": 1629057599999}, {"open_time": 1629057600000, "open": 0.38409, "high": 0.38856, "low": 0.38283, "close": 0.38758, "volume": 64824.0, "close_time": 1629061199999}, {"open_time": 1629061200000, "open": 0.38829, "high": 0.38996, "low": 0.38446, "close": 0.38923, "volume": 133170.5, "close_time": 1629064799999}, {"open_time": 1629064800000, "open": 0.38932, "high": 0.39526, "low": 0.38904, "close": 0.39515, "volume": 121747.6, "close_time": 1629068399999}, {"open_time": 1629068400000, "open": 0.39526, "high": 0.39541, "low": 0.39009, "close": 0.39167, "volume": 55470.8, "close_time": 1629071999999}, {"open_time": 1629072000000, "open": 0.39093, "high": 0.39526, "low": 0.38734, "close": 0.39068, "volume": 290534.9, "close_time": 1629075599999}, {"open_time": 1629075600000, "open": 0.39132, "high": 0.40138, "low": 0.39132, "close": 0.40102, "volume": 346206.6, "close_time": 1629079199999}, {"open_time": 1629079200000, "open": 0.40086, "high": 0.40096, "low": 0.39643, "close": 0.39746, "volume": 81535.7, "close_time": 1629082799999}, {"open_time": 1629082800000, "open": 0.3976, "high": 0.40284, "low": 0.39523, "close": 0.39695, "volume": 137309.5, "close_time": 1629086399999}, {"open_time": 1629086400000, "open": 0.39724, "high": 0.40995, "low": 0.39724, "close": 0.40489, "volume": 292479.7, "close_time": 1629089999999}, {"open_time": 1629090000000, "open": 0.40538, "high": 0.4089, "low": 0.40459, "close": 0.40588, "volume": 33056.0, "close_time": 1629093599999}, {"open_time": 1629093600000, "open": 0.40496, "high": 0.40709, "low": 0.398, "close": 0.39901, "volume": 253897.2, "close_time": 1629097199999}, {"open_time": 1629097200000, "open": 0.39874, "high": 0.40241, "low": 0.39874, "close": 0.39973, "volume": 27245.8, "close_time": 1629100799999}, {"open_time": 1629100800000, "open": 0.39968, "high": 0.40045, "low": 0.39549, "close": 0.39706, "volume": 111845.9, "close_time": 1629104399999}, {"open_time": 1629104400000, "open": 0.39707, "high": 0.39775, "low": 0.39357, "close": 0.39759, "volume": 34626.7, "close_time": 1629107999999}, {"open_time": 1629108000000, "open": 0.39795, "high": 0.39927, "low": 0.39624, "close": 0.39631, "volume": 54569.7, "close_time": 1629111599999}, {"open_time": 1629111600000, "open": 0.39692, "high": 0.40081, "low": 0.39692, "close": 0.39964, "volume": 90538.8, "close_time": 1629115199999}, {"open_time": 1629115200000, "open": 0.39892, "high": 0.40002, "low": 0.395, "close": 0.39635, "volume": 119570.7, "close_time": 1629118799999}, {"open_time": 1629118800000, "open": 0.39643, "high": 0.39643, "low": 0.38333, "close": 0.38525, "volume": 417811.0, "close_time": 1629122399999}, {"open_time": 1629122400000, "open": 0.38502, "high": 0.38881, "low": 0.38101, "close": 0.38187, "volume": 381110.5, "close_time": 1629125999999}, {"open_time": 1629126000000, "open": 0.38092, "high": 0.38699, "low": 0.38, "close": 0.38648, "volume": 282152.1, "close_time": 1629129599999}, {"open_time": 1629129600000, "open": 0.3865, "high": 0.38931, "low": 0.38541, "close": 0.38931, "volume": 165550.6, "close_time": 1629133199999}, {"open_time": 1629133200000, "open": 0.38809, "high": 0.39189, "low": 0.38777, "close": 0.39074, "volume": 86354.3, "close_time": 1629136799999}, {"open_time": 1629136800000, "open": 0.39056, "high": 0.3926, "low": 0.38921, "close": 0.39004, "volume": 70536.3, "close_time": 1629140399999}, {"open_time": 1629140400000, "open": 0.39111, "high": 0.39111, "low": 0.3822, "close": 0.3822, "volume": 75635.2, "close_time": 1629143999999}, {"open_time": 1629144000000, "open": 0.38198, "high": 0.38198, "low": 0.36958, "close": 0.37522, "volume": 572648.1, "close_time": 1629147599999}, {"open_time": 1629147600000, "open": 0.37522, "high": 0.3825, "low": 0.37409, "close": 0.37892, "volume": 255594.9, "close_time": 1629151199999}, {"open_time": 1629151200000, "open": 0.379, "high": 0.38225, "low": 0.37676, "close": 0.37978, "volume": 109222.8, "close_time": 1629154799999}, {"open_time": 1629154800000, "open": 0.38017, "high": 0.38017, "low": 0.37127, "close": 0.3713, "volume": 149332.4, "close_time": 1629158399999}, {"open_time": 1629158400000, "open": 0.37123, "high": 0.37358, "low": 0.35689, "close": 0.3631, "volume": 737119.0, "close_time": 1629161999999}, {"open_time": 1629162000000, "open": 0.36276, "high": 0.37358, "low": 0.36253, "close": 0.37233, "volume": 235366.1, "close_time": 1629165599999}, {"open_time": 1629165600000, "open": 0.37251, "high": 0.37701, "low": 0.37173, "close": 0.37701, "volume": 75802.6, "close_time": 1629169199999}, {"open_time": 1629169200000, "open": 0.37629, "high": 0.38055, "low": 0.37551, "close": 0.37783, "volume": 132022.6, "close_time": 1629172799999}, {"open_time": 1629172800000, "open": 0.37861, "high": 0.38075, "low": 0.37635, "close": 0.37939, "volume": 68025.9, "close_time": 1629176399999}, {"open_time": 1629176400000, "open": 0.37826, "high": 0.37826, "low": 0.37096, "close": 0.37096, "volume": 191806.4, "close_time": 1629179999999}, {"open_time": 1629180000000, "open": 0.37049, "high": 0.3733, "low": 0.36597, "close": 0.36597, "volume": 350402.3, "close_time": 1629183599999}, {"open_time": 1629183600000, "open": 0.36639, "high": 0.37038, "low": 0.36359, "close": 0.37038, "volume": 92276.3, "close_time": 1629187199999}, {"open_time": 1629187200000, "open": 0.37053, "high": 0.37775, "low": 0.36979, "close": 0.37499, "volume": 50602.5, "close_time": 1629190799999}, {"open_time": 1629190800000, "open": 0.3772, "high": 0.38065, "low": 0.37673, "close": 0.3778, "volume": 20157.8, "close_time": 1629194399999}, {"open_time": 1629194400000, "open": 0.38044, "high": 0.38308, "low": 0.37758, "close": 0.37758, "volume": 318285.6, "close_time": 1629197999999}, {"open_time": 1629198000000, "open": 0.38033, "high": 0.38264, "low": 0.37956, "close": 0.38007, "volume": 33078.2, "close_time": 1629201599999}, {"open_time": 1629201600000, "open": 0.38138, "high": 0.38403, "low": 0.37477, "close": 0.37477, "volume": 246590.6, "close_time": 1629205199999}, {"open_time": 1629205200000, "open": 0.37513, "high": 0.37841, "low": 0.37174, "close": 0.37395, "volume": 135505.6, "close_time": 1629208799999}, {"open_time": 1629208800000, "open": 0.37387, "high": 0.37412, "low": 0.36858, "close": 0.37003, "volume": 427217.5, "close_time": 1629212399999}, {"open_time": 1629212400000, "open": 0.36983, "high": 0.3722, "low": 0.36617, "close": 0.36723, "volume": 223515.4, "close_time": 1629215999999}, {"open_time": 1629216000000, "open": 0.3664, "high": 0.36896, "low": 0.36342, "close": 0.36342, "volume": 115877.8, "close_time": 1629219599999}, {"open_time": 1629219600000, "open": 0.36332, "high": 0.36596, "low": 0.36105, "close": 0.36596, "volume": 97435.8, "close_time": 1629223199999}, {"open_time": 1629223200000, "open": 0.36648, "high": 0.37047, "low": 0.36477, "close": 0.36757, "volume": 76734.8, "close_time": 1629226799999}, {"open_time": 1629226800000, "open": 0.36548, "high": 0.3656, "low": 0.35751, "close": 0.36096, "volume": 582723.6, "close_time": 1629230399999}, {"open_time": 1629230400000, "open": 0.3594, "high": 0.36165, "low": 0.34458, "close": 0.35291, "volume": 473670.6, "close_time": 1629233999999}, {"open_time": 1629234000000, "open": 0.35235, "high": 0.35268, "low": 0.34445, "close": 0.34547, "volume": 398394.0, "close_time": 1629237599999}, {"open_time": 1629237600000, "open": 0.34445, "high": 0.34879, "low": 0.33915, "close": 0.34879, "volume": 273961.1, "close_time": 1629241199999}, {"open_time": 1629241200000, "open": 0.34803, "high": 0.34803, "low": 0.33979, "close": 0.3413, "volume": 88648.1, "close_time": 1629244799999}, {"open_time": 1629244800000, "open": 0.34091, "high": 0.34552, "low": 0.33246, "close": 0.33806, "volume": 467507.0, "close_time": 1629248399999}, {"open_time": 1629248400000, "open": 0.33655, "high": 0.34118, "low": 0.32449, "close": 0.34088, "volume": 547432.9, "close_time": 1629251999999}, {"open_time": 1629252000000, "open": 0.34079, "high": 0.3454, "low": 0.33868, "close": 0.34169, "volume": 288071.4, "close_time": 1629255599999}, {"open_time": 1629255600000, "open": 0.34084, "high": 0.34214, "low": 0.33373, "close": 0.34214, "volume": 76524.8, "close_time": 1629259199999}, {"open_time": 1629259200000, "open": 0.34217, "high": 0.34642, "low": 0.34054, "close": 0.34313, "volume": 497431.5, "close_time": 1629262799999}, {"open_time": 1629262800000, "open": 0.34281, "high": 0.3505, "low": 0.34281, "close": 0.3505, "volume": 308538.0, "close_time": 1629266399999}, {"open_time": 1629266400000, "open": 0.35012, "high": 0.35087, "low": 0.34767, "close": 0.3496, "volume": 56284.9, "close_time": 1629269999999}, {"open_time": 1629270000000, "open": 0.35098, "high": 0.35151, "low": 0.34103, "close": 0.3426, "volume": 38624.1, "close_time": 1629273599999}, {"open_time": 1629273600000, "open": 0.34263, "high": 0.34436, "low": 0.33977, "close": 0.3438, "volume": 159269.6, "close_time": 1629277199999}, {"open_time": 1629277200000, "open": 0.34388, "high": 0.34879, "low": 0.34169, "close": 0.34768, "volume": 229436.6, "close_time": 1629280799999}, {"open_time": 1629280800000, "open": 0.34896, "high": 0.34983, "low": 0.34236, "close": 0.34314, "volume": 189806.2, "close_time": 1629284399999}, {"open_time": 1629284400000, "open": 0.34331, "high": 0.34645, "low": 0.33737, "close": 0.339, "volume": 351921.7, "close_time": 1629287999999}, {"open_time": 1629288000000, "open": 0.33849, "high": 0.34634, "low": 0.33822, "close": 0.34634, "volume": 56514.2, "close_time": 1629291599999}, {"open_time": 1629291600000, "open": 0.34634, "high": 0.34832, "low": 0.34419, "close": 0.34738, "volume": 54320.9, "close_time": 1629295199999}, {"open_time": 1629295200000, "open": 0.34771, "high": 0.34973, "low": 0.34702, "close": 0.34874, "volume": 126560.6, "close_time": 1629298799999}, {"open_time": 1629298800000, "open": 0.34964, "high": 0.35301, "low": 0.34482, "close": 0.35257, "volume": 151016.2, "close_time": 1629302399999}, {"open_time": 1629302400000, "open": 0.35313, "high": 0.35825, "low": 0.35137, "close": 0.35671, "volume": 337853.0, "close_time": 1629305999999}, {"open_time": 1629306000000, "open": 0.35738, "high": 0.35865, "low": 0.35542, "close": 0.35585, "volume": 88865.3, "close_time": 1629309599999}, {"open_time": 1629309600000, "open": 0.35767, "high": 0.35928, "low": 0.34826, "close": 0.34854, "volume": 150722.6, "close_time": 1629313199999}, {"open_time": 1629313200000, "open": 0.35057, "high": 0.35137, "low": 0.34127, "close": 0.34127, "volume": 264335.2, "close_time": 1629316799999}, {"open_time": 1629316800000, "open": 0.34186, "high": 0.3438, "low": 0.33798, "close": 0.33805, "volume": 371221.3, "close_time": 1629320399999}, {"open_time": 1629320400000, "open": 0.3373, "high": 0.34042, "low": 0.33491, "close": 0.33672, "volume": 64876.3, "close_time": 1629323999999}, {"open_time": 1629324000000, "open": 0.33637, "high": 0.34527, "low": 0.33554, "close": 0.34524, "volume": 63532.2, "close_time": 1629327599999}, {"open_time": 1629327600000, "open": 0.34552, "high": 0.34849, "low": 0.34173, "close": 0.34173, "volume": 258406.2, "close_time": 1629331199999}, {"open_time": 1629331200000, "open": 0.34256, "high": 0.34617, "low": 0.33637, "close": 0.34617, "volume": 295535.0, "close_time": 1629334799999}, {"open_time": 1629334800000, "open": 0.34531, "high": 0.34742, "low": 0.3425, "close": 0.34445, "volume": 43236.6, "close_time": 1629338399999}, {"open_time": 1629338400000, "open": 0.34394, "high": 0.34394, "low": 0.33928, "close": 0.33972, "volume": 46863.3, "close_time": 1629341999999}, {"open_time": 1629342000000, "open": 0.33928, "high": 0.33946, "low": 0.33277, "close": 0.33363, "volume": 126245.8, "close_time": 1629345599999}, {"open_time": 1629345600000, "open": 0.33308, "high": 0.33709, "low": 0.33174, "close": 0.33649, "volume": 394607.9, "close_time": 1629349199999}, {"open_time": 1629349200000, "open": 0.33635, "high": 0.34138, "low": 0.33337, "close": 0.33944, "volume": 170156.0, "close_time": 1629352799999}, {"open_time": 1629352800000, "open": 0.33887, "high": 0.33956, "low": 0.33554, "close": 0.33877, "volume": 107311.2, "close_time": 1629356399999}, {"open_time": 1629356400000, "open": 0.33882, "high": 0.34037, "low": 0.33489, "close": 0.33872, "volume": 125149.2, "close_time": 1629359999999}, {"open_time": 1629360000000, "open": 0.33938, "high": 0.34395, "low": 0.33938, "close": 0.34348, "volume": 188010.0, "close_time": 1629363599999}, {"open_time": 1629363600000, "open": 0.34361, "high": 0.34723, "low": 0.34361, "close": 0.34723, "volume": 70108.9, "close_time": 1629367199999}, {"open_time": 1629367200000, "open": 0.34732, "high": 0.34963, "low": 0.34524, "close": 0.34603, "volume": 384065.4, "close_time": 1629370799999}, {"open_time": 1629370800000, "open": 0.34639, "high": 0.34702, "low": 0.33935, "close": 0.33935, "volume": 34109.2, "close_time": 1629374399999}, {"open_time": 1629374400000, "open": 0.33934, "high": 0.34352, "low": 0.33668, "close": 0.34347, "volume": 45999.4, "close_time": 1629377999999}, {"open_time": 1629378000000, "open": 0.3438, "high": 0.35043, "low": 0.34312, "close": 0.34988, "volume": 81322.1, "close_time": 1629381599999}, {"open_time": 1629381600000, "open": 0.35057, "high": 0.35513, "low": 0.3502, "close": 0.35235, "volume": 68767.4, "close_time": 1629385199999}, {"open_time": 1629385200000, "open": 0.35265, "high": 0.35617, "low": 0.3514, "close": 0.35349, "volume": 144285.7, "close_time": 1629388799999}, {"open_time": 1629388800000, "open": 0.3535, "high": 0.35596, "low": 0.34935, "close": 0.34935, "volume": 49797.8, "close_time": 1629392399999}, {"open_time": 1629392400000, "open": 0.35111, "high": 0.35227, "low": 0.34794, "close": 0.35205, "volume": 16309.2, "close_time": 1629395999999}, {"open_time": 1629396000000, "open": 0.35205, "high": 0.36034, "low": 0.35205, "close": 0.35997, "volume": 209452.2, "close_time": 1629399599999}, {"open_time": 1629399600000, "open": 0.36023, "high": 0.36729, "low": 0.3596, "close": 0.36255, "volume": 196146.0, "close_time": 1629403199999}, {"open_time": 1629403200000, "open": 0.36284, "high": 0.36621, "low": 0.3588, "close": 0.3656, "volume": 487232.4, "close_time": 1629406799999}, {"open_time": 1629406800000, "open": 0.3655, "high": 0.3655, "low": 0.36003, "close": 0.36319, "volume": 27397.3, "close_time": 1629410399999}, {"open_time": 1629410400000, "open": 0.3644, "high": 0.3644, "low": 0.36043, "close": 0.36427, "volume": 10080.9, "close_time": 1629413999999}, {"open_time": 1629414000000, "open": 0.36433, "high": 0.36856, "low": 0.3636, "close": 0.36725, "volume": 377594.1, "close_time": 1629417599999}, {"open_time": 1629417600000, "open": 0.3677, "high": 0.37158, "low": 0.36382, "close": 0.36653, "volume": 344128.4, "close_time": 1629421199999}, {"open_time": 1629421200000, "open": 0.36595, "high": 0.36834, "low": 0.36331, "close": 0.36752, "volume": 36874.6, "close_time": 1629424799999}, {"open_time": 1629424800000, "open": 0.3672, "high": 0.36772, "low": 0.36431, "close": 0.36575, "volume": 50818.2, "close_time": 1629428399999}, {"open_time": 1629428400000, "open": 0.36618, "high": 0.36618, "low": 0.36025, "close": 0.36142, "volume": 114897.4, "close_time": 1629431999999}, {"open_time": 1629432000000, "open": 0.36246, "high": 0.36795, "low": 0.36188, "close": 0.36712, "volume": 88261.0, "close_time": 1629435599999}, {"open_time": 1629435600000, "open": 0.36603, "high": 0.37723, "low": 0.36442, "close": 0.37648, "volume": 438221.3, "close_time": 1629439199999}, {"open_time": 1629439200000, "open": 0.37677, "high": 0.37766, "low": 0.3716, "close": 0.37569, "volume": 150726.6, "close_time": 1629442799999}, {"open_time": 1629442800000, "open": 0.37538, "high": 0.37696, "low": 0.36831, "close": 0.37052, "volume": 170658.3, "close_time": 1629446399999}, {"open_time": 1629446400000, "open": 0.37065, "high": 0.37199, "low": 0.367, "close": 0.36822, "volume": 147230.9, "close_time": 1629449999999}, {"open_time": 1629450000000, "open": 0.36828, "high": 0.37188, "low": 0.36774, "close": 0.37108, "volume": 58145.2, "close_time": 1629453599999}, {"open_time": 1629453600000, "open": 0.3703, "high": 0.3767, "low": 0.3701, "close": 0.37491, "volume": 35013.4, "close_time": 1629457199999}, {"open_time": 1629457200000, "open": 0.37532, "high": 0.37779, "low": 0.37159, "close": 0.37159, "volume": 51487.0, "close_time": 1629460799999}, {"open_time": 1629460800000, "open": 0.37149, "high": 0.37485, "low": 0.37128, "close": 0.37365, "volume": 50421.0, "close_time": 1629464399999}, {"open_time": 1629464400000, "open": 0.37367, "high": 0.37972, "low": 0.37351, "close": 0.37803, "volume": 88670.5, "close_time": 1629467999999}, {"open_time": 1629468000000, "open": 0.37738, "high": 0.38384, "low": 0.37632, "close": 0.38343, "volume": 211955.9, "close_time": 1629471599999}, {"open_time": 1629471600000, "open": 0.38164, "high": 0.38761, "low": 0.37986, "close": 0.38618, "volume": 281866.6, "close_time": 1629475199999}, {"open_time": 1629475200000, "open": 0.38632, "high": 0.38674, "low": 0.37895, "close": 0.38066, "volume": 290917.1, "close_time": 1629478799999}, {"open_time": 1629478800000, "open": 0.38133, "high": 0.38288, "low": 0.37899, "close": 0.3803, "volume": 118454.0, "close_time": 1629482399999}, {"open_time": 1629482400000, "open": 0.38032, "high": 0.38032, "low": 0.37225, "close": 0.37543, "volume": 349162.4, "close_time": 1629485999999}, {"open_time": 1629486000000, "open": 0.37673, "high": 0.38029, "low": 0.37605, "close": 0.37894, "volume": 59163.8, "close_time": 1629489599999}, {"open_time": 1629489600000, "open": 0.37926, "high": 0.38286, "low": 0.3784, "close": 0.38286, "volume": 142049.9, "close_time": 1629493199999}, {"open_time": 1629493200000, "open": 0.38286, "high": 0.38473, "low": 0.37871, "close": 0.38473, "volume": 72908.7, "close_time": 1629496799999}, {"open_time": 1629496800000, "open": 0.38477, "high": 0.38609, "low": 0.38051, "close": 0.38175, "volume": 63290.2, "close_time": 1629500399999}, {"open_time": 1629500400000, "open": 0.38213, "high": 0.38631, "low": 0.38012, "close": 0.38507, "volume": 103279.7, "close_time": 1629503999999}, {"open_time": 1629504000000, "open": 0.3851, "high": 0.3851, "low": 0.37373, "close": 0.37627, "volume": 148982.7, "close_time": 1629507599999}, {"open_time": 1629507600000, "open": 0.3758, "high": 0.37855, "low": 0.37282, "close": 0.37825, "volume": 92137.1, "close_time": 1629511199999}, {"open_time": 1629511200000, "open": 0.37808, "high": 0.38194, "low": 0.37676, "close": 0.37676, "volume": 48785.0, "close_time": 1629514799999}, {"open_time": 1629514800000, "open": 0.37654, "high": 0.38098, "low": 0.37543, "close": 0.37948, "volume": 33015.3, "close_time": 1629518399999}, {"open_time": 1629518400000, "open": 0.37954, "high": 0.37954, "low": 0.37632, "close": 0.37728, "volume": 14698.7, "close_time": 1629521999999}, {"open_time": 1629522000000, "open": 0.37636, "high": 0.38098, "low": 0.37605, "close": 0.37953, "volume": 13667.6, "close_time": 1629525599999}, {"open_time": 1629525600000, "open": 0.37838, "high": 0.3797, "low": 0.3766, "close": 0.37728, "volume": 5529.2, "close_time": 1629529199999}, {"open_time": 1629529200000, "open": 0.37683, "high": 0.38044, "low": 0.37594, "close": 0.37993, "volume": 10155.1, "close_time": 1629532799999}, {"open_time": 1629532800000, "open": 0.3797, "high": 0.38079, "low": 0.37768, "close": 0.37796, "volume": 56176.1, "close_time": 1629536399999}, {"open_time": 1629536400000, "open": 0.3781, "high": 0.37869, "low": 0.37632, "close": 0.37667, "volume": 17117.7, "close_time": 1629539999999}, {"open_time": 1629540000000, "open": 0.37594, "high": 0.38104, "low": 0.37557, "close": 0.37993, "volume": 9295.3, "close_time": 1629543599999}, {"open_time": 1629543600000, "open": 0.3802, "high": 0.3802, "low": 0.3672, "close": 0.37267, "volume": 489041.7, "close_time": 1629547199999}, {"open_time": 1629547200000, "open": 0.37262, "high": 0.38007, "low": 0.37262, "close": 0.38004, "volume": 67026.9, "close_time": 1629550799999}, {"open_time": 1629550800000, "open": 0.38012, "high": 0.38028, "low": 0.37543, "close": 0.37667, "volume": 46933.1, "close_time": 1629554399999}, {"open_time": 1629554400000, "open": 0.37566, "high": 0.37667, "low": 0.37134, "close": 0.37278, "volume": 49737.5, "close_time": 1629557999999}, {"open_time": 1629558000000, "open": 0.37274, "high": 0.37543, "low": 0.37274, "close": 0.37437, "volume": 53287.5, "close_time": 1629561599999}, {"open_time": 1629561600000, "open": 0.37481, "high": 0.37918, "low": 0.37451, "close": 0.37826, "volume": 36948.6, "close_time": 1629565199999}, {"open_time": 1629565200000, "open": 0.37869, "high": 0.37869, "low": 0.37579, "close": 0.37842, "volume": 145527.5, "close_time": 1629568799999}, {"open_time": 1629568800000, "open": 0.37751, "high": 0.37768, "low": 0.37334, "close": 0.37582, "volume": 43836.1, "close_time": 1629572399999}, {"open_time": 1629572400000, "open": 0.37602, "high": 0.37602, "low": 0.36944, "close": 0.37073, "volume": 198473.5, "close_time": 1629575999999}, {"open_time": 1629576000000, "open": 0.37161, "high": 0.37333, "low": 0.36978, "close": 0.3706, "volume": 90912.2, "close_time": 1629579599999}, {"open_time": 1629579600000, "open": 0.37161, "high": 0.37409, "low": 0.37034, "close": 0.37383, "volume": 29587.3, "close_time": 1629583199999}, {"open_time": 1629583200000, "open": 0.37462, "high": 0.37616, "low": 0.37284, "close": 0.37581, "volume": 45588.9, "close_time": 1629586799999}, {"open_time": 1629586800000, "open": 0.37633, "high": 0.37633, "low": 0.37159, "close": 0.37161, "volume": 19400.8, "close_time": 1629590399999}, {"open_time": 1629590400000, "open": 0.37179, "high": 0.3755, "low": 0.37049, "close": 0.37365, "volume": 208753.8, "close_time": 1629593999999}, {"open_time": 1629594000000, "open": 0.37262, "high": 0.37465, "low": 0.37161, "close": 0.37458, "volume": 30313.7, "close_time": 1629597599999}, {"open_time": 1629597600000, "open": 0.37411, "high": 0.37469, "low": 0.37005, "close": 0.3706, "volume": 50322.8, "close_time": 1629601199999}, {"open_time": 1629601200000, "open": 0.37039, "high": 0.37166, "low": 0.36858, "close": 0.36983, "volume": 246100.1, "close_time": 1629604799999}, {"open_time": 1629604800000, "open": 0.37007, "high": 0.37312, "low": 0.37007, "close": 0.37257, "volume": 44769.0, "close_time": 1629608399999}, {"open_time": 1629608400000, "open": 0.37226, "high": 0.37226, "low": 0.37093, "close": 0.37218, "volume": 9951.8, "close_time": 1629611999999}, {"open_time": 1629612000000, "open": 0.37262, "high": 0.37595, "low": 0.37235, "close": 0.37478, "volume": 30875.8, "close_time": 1629615599999}, {"open_time": 1629615600000, "open": 0.37507, "high": 0.38008, "low": 0.37506, "close": 0.37869, "volume": 173316.0, "close_time": 1629619199999}, {"open_time": 1629619200000, "open": 0.37924, "high": 0.38452, "low": 0.37895, "close": 0.38286, "volume": 309265.5, "close_time": 1629622799999}, {"open_time": 1629622800000, "open": 0.38337, "high": 0.38944, "low": 0.38228, "close": 0.38283, "volume": 195461.1, "close_time": 1629626399999}, {"open_time": 1629626400000, "open": 0.38375, "high": 0.38511, "low": 0.38032, "close": 0.38034, "volume": 352412.8, "close_time": 1629629999999}, {"open_time": 1629630000000, "open": 0.38012, "high": 0.38187, "low": 0.37909, "close": 0.37943, "volume": 31760.9, "close_time": 1629633599999}, {"open_time": 1629633600000, "open": 0.38071, "high": 0.38145, "low": 0.37362, "close": 0.37559, "volume": 411727.3, "close_time": 1629637199999}, {"open_time": 1629637200000, "open": 0.37439, "high": 0.37496, "low": 0.3698, "close": 0.37409, "volume": 146934.8, "close_time": 1629640799999}, {"open_time": 1629640800000, "open": 0.37333, "high": 0.37363, "low": 0.364, "close": 0.36462, "volume": 207812.1, "close_time": 1629644399999}, {"open_time": 1629644400000, "open": 0.36419, "high": 0.36858, "low": 0.36212, "close": 0.36765, "volume": 108131.3, "close_time": 1629647999999}, {"open_time": 1629648000000, "open": 0.36655, "high": 0.36983, "low": 0.36419, "close": 0.36638, "volume": 80908.2, "close_time": 1629651599999}, {"open_time": 1629651600000, "open": 0.36683, "high": 0.36708, "low": 0.36315, "close": 0.36653, "volume": 121231.1, "close_time": 1629655199999}, {"open_time": 1629655200000, "open": 0.36554, "high": 0.36554, "low": 0.36118, "close": 0.36353, "volume": 82385.6, "close_time": 1629658799999}, {"open_time": 1629658800000, "open": 0.36453, "high": 0.36716, "low": 0.36453, "close": 0.36652, "volume": 200150.7, "close_time": 1629662399999}, {"open_time": 1629662400000, "open": 0.36502, "high": 0.36543, "low": 0.36122, "close": 0.3635, "volume": 24652.5, "close_time": 1629665999999}, {"open_time": 1629666000000, "open": 0.36323, "high": 0.36583, "low": 0.36222, "close": 0.36565, "volume": 13713.0, "close_time": 1629669599999}, {"open_time": 1629669600000, "open": 0.36453, "high": 0.37003, "low": 0.36453, "close": 0.36945, "volume": 70607.6, "close_time": 1629673199999}, {"open_time": 1629673200000, "open": 0.36912, "high": 0.37312, "low": 0.36882, "close": 0.37232, "volume": 80924.0, "close_time": 1629676799999}, {"open_time": 1629676800000, "open": 0.37269, "high": 0.37422, "low": 0.3701, "close": 0.37369, "volume": 45836.8, "close_time": 1629680399999}, {"open_time": 1629680400000, "open": 0.37381, "high": 0.37755, "low": 0.37381, "close": 0.37691, "volume": 51376.5, "close_time": 1629683999999}, {"open_time": 1629684000000, "open": 0.37768, "high": 0.37961, "low": 0.37476, "close": 0.3792, "volume": 67958.7, "close_time": 1629687599999}, {"open_time": 1629687600000, "open": 0.37929, "high": 0.38063, "low": 0.3773, "close": 0.38049, "volume": 107483.0, "close_time": 1629691199999}, {"open_time": 1629691200000, "open": 0.38063, "high": 0.38154, "low": 0.37898, "close": 0.38028, "volume": 332480.8, "close_time": 1629694799999}, {"open_time": 1629694800000, "open": 0.38027, "high": 0.38027, "low": 0.37681, "close": 0.37681, "volume": 22643.5, "close_time": 1629698399999}, {"open_time": 1629698400000, "open": 0.37776, "high": 0.3787, "low": 0.37563, "close": 0.37768, "volume": 60909.4, "close_time": 1629701999999}, {"open_time": 1629702000000, "open": 0.37809, "high": 0.37911, "low": 0.37723, "close": 0.3786, "volume": 100250.0, "close_time": 1629705599999}, {"open_time": 1629705600000, "open": 0.37873, "high": 0.38699, "low": 0.3772, "close": 0.38676, "volume": 279566.5, "close_time": 1629709199999}, {"open_time": 1629709200000, "open": 0.38633, "high": 0.38761, "low": 0.38281, "close": 0.38379, "volume": 408514.1, "close_time": 1629712799999}, {"open_time": 1629712800000, "open": 0.38425, "high": 0.38443, "low": 0.37838, "close": 0.38187, "volume": 78840.0, "close_time": 1629716399999}, {"open_time": 1629716400000, "open": 0.38237, "high": 0.38409, "low": 0.38118, "close": 0.38336, "volume": 22763.2, "close_time": 1629719999999}, {"open_time": 1629720000000, "open": 0.38403, "high": 0.38419, "low": 0.38164, "close": 0.38419, "volume": 21878.4, "close_time": 1629723599999}, {"open_time": 1629723600000, "open": 0.38426, "high": 0.38522, "low": 0.38047, "close": 0.38507, "volume": 55771.5, "close_time": 1629727199999}, {"open_time": 1629727200000, "open": 0.38477, "high": 0.38696, "low": 0.37485, "close": 0.37643, "volume": 539878.5, "close_time": 1629730799999}, {"open_time": 1629730800000, "open": 0.37667, "high": 0.37948, "low": 0.37332, "close": 0.37667, "volume": 101380.1, "close_time": 1629734399999}, {"open_time": 1629734400000, "open": 0.37684, "high": 0.37842, "low": 0.37466, "close": 0.37768, "volume": 74789.0, "close_time": 1629737999999}, {"open_time": 1629738000000, "open": 0.37695, "high": 0.37913, "low": 0.37655, "close": 0.37768, "volume": 26379.0, "close_time": 1629741599999}, {"open_time": 1629741600000, "open": 0.37784, "high": 0.37784, "low": 0.376, "close": 0.37622, "volume": 32721.4, "close_time": 1629745199999}, {"open_time": 1629745200000, "open": 0.37579, "high": 0.37579, "low": 0.37284, "close": 0.37419, "volume": 65470.8, "close_time": 1629748799999}, {"open_time": 1629748800000, "open": 0.37319, "high": 0.37635, "low": 0.3705, "close": 0.37635, "volume": 147054.4, "close_time": 1629752399999}, {"open_time": 1629752400000, "open": 0.37635, "high": 0.37762, "low": 0.37586, "close": 0.37762, "volume": 64073.0, "close_time": 1629755999999}, {"open_time": 1629756000000, "open": 0.3773, "high": 0.37869, "low": 0.37687, "close": 0.37728, "volume": 18746.4, "close_time": 1629759599999}, {"open_time": 1629759600000, "open": 0.37767, "high": 0.3805, "low": 0.37702, "close": 0.37831, "volume": 100276.1, "close_time": 1629763199999}, {"open_time": 1629763200000, "open": 0.37873, "high": 0.38033, "low": 0.3706, "close": 0.37365, "volume": 234518.4, "close_time": 1629766799999}, {"open_time": 1629766800000, "open": 0.37383, "high": 0.37397, "low": 0.36995, "close": 0.37153, "volume": 54111.6, "close_time": 1629770399999}, {"open_time": 1629770400000, "open": 0.3706, "high": 0.37409, "low": 0.37054, "close": 0.37353, "volume": 44530.8, "close_time": 1629773999999}, {"open_time": 1629774000000, "open": 0.37372, "high": 0.37487, "low": 0.37311, "close": 0.37432, "volume": 203803.0, "close_time": 1629777599999}, {"open_time": 1629777600000, "open": 0.37378, "high": 0.37651, "low": 0.37161, "close": 0.37651, "volume": 68000.3, "close_time": 1629781199999}, {"open_time": 1629781200000, "open": 0.37667, "high": 0.37707, "low": 0.37537, "close": 0.37582, "volume": 29514.9, "close_time": 1629784799999}, {"open_time": 1629784800000, "open": 0.37518, "high": 0.37795, "low": 0.37511, "close": 0.37757, "volume": 254016.8, "close_time": 1629788399999}, {"open_time": 1629788400000, "open": 0.37774, "high": 0.3797, "low": 0.37774, "close": 0.37919, "volume": 19811.8, "close_time": 1629791999999}, {"open_time": 1629792000000, "open": 0.37882, "high": 0.38033, "low": 0.37707, "close": 0.37768, "volume": 89420.1, "close_time": 1629795599999}, {"open_time": 1629795600000, "open": 0.37801, "high": 0.37801, "low": 0.37508, "close": 0.37566, "volume": 18341.5, "close_time": 1629799199999}, {"open_time": 1629799200000, "open": 0.37667, "high": 0.37913, "low": 0.37345, "close": 0.37348, "volume": 41500.6, "close_time": 1629802799999}, {"open_time": 1629802800000, "open": 0.37317, "high": 0.37671, "low": 0.37185, "close": 0.37615, "volume": 247475.9, "close_time": 1629806399999}, {"open_time": 1629806400000, "open": 0.37649, "high": 0.37649, "low": 0.371, "close": 0.37326, "volume": 85963.6, "close_time": 1629809999999}, {"open_time": 1629810000000, "open": 0.37411, "high": 0.37411, "low": 0.36497, "close": 0.36554, "volume": 370159.1, "close_time": 1629813599999}, {"open_time": 1629813600000, "open": 0.36553, "high": 0.369, "low": 0.36337, "close": 0.36595, "volume": 152065.7, "close_time": 1629817199999}, {"open_time": 1629817200000, "open": 0.36554, "high": 0.36655, "low": 0.36202, "close": 0.36202, "volume": 118388.5, "close_time": 1629820799999}, {"open_time": 1629820800000, "open": 0.36302, "high": 0.36326, "low": 0.35521, "close": 0.35592, "volume": 471045.1, "close_time": 1629824399999}, {"open_time": 1629824400000, "open": 0.35551, "high": 0.36088, "low": 0.35475, "close": 0.35703, "volume": 125621.4, "close_time": 1629827999999}, {"open_time": 1629828000000, "open": 0.35644, "high": 0.35737, "low": 0.35197, "close": 0.35542, "volume": 89878.4, "close_time": 1629831599999}, {"open_time": 1629831600000, "open": 0.35493, "high": 0.35824, "low": 0.35222, "close": 0.35779, "volume": 123095.5, "close_time": 1629835199999}, {"open_time": 1629835200000, "open": 0.35644, "high": 0.36119, "low": 0.35542, "close": 0.36013, "volume": 96158.8, "close_time": 1629838799999}, {"open_time": 1629838800000, "open": 0.36122, "high": 0.36453, "low": 0.35551, "close": 0.35883, "volume": 118592.5, "close_time": 1629842399999}, {"open_time": 1629842400000, "open": 0.35745, "high": 0.363, "low": 0.35669, "close": 0.35945, "volume": 68848.5, "close_time": 1629845999999}, {"open_time": 1629846000000, "open": 0.35962, "high": 0.36027, "low": 0.3502, "close": 0.35026, "volume": 170200.2, "close_time": 1629849599999}, {"open_time": 1629849600000, "open": 0.35027, "high": 0.35692, "low": 0.35027, "close": 0.3564, "volume": 309576.4, "close_time": 1629853199999}, {"open_time": 1629853200000, "open": 0.35599, "high": 0.3568, "low": 0.35195, "close": 0.3568, "volume": 52247.0, "close_time": 1629856799999}, {"open_time": 1629856800000, "open": 0.35692, "high": 0.35984, "low": 0.35526, "close": 0.3591, "volume": 98703.1, "close_time": 1629860399999}, {"open_time": 1629860400000, "open": 0.35845, "high": 0.35962, "low": 0.35257, "close": 0.35257, "volume": 22310.3, "close_time": 1629863999999}, {"open_time": 1629864000000, "open": 0.35235, "high": 0.35524, "low": 0.35174, "close": 0.3525, "volume": 43632.8, "close_time": 1629867599999}, {"open_time": 1629867600000, "open": 0.35376, "high": 0.3592, "low": 0.35376, "close": 0.3592, "volume": 40831.3, "close_time": 1629871199999}, {"open_time": 1629871200000, "open": 0.35921, "high": 0.35933, "low": 0.35735, "close": 0.35837, "volume": 34365.4, "close_time": 1629874799999}, {"open_time": 1629874800000, "open": 0.35845, "high": 0.35908, "low": 0.35449, "close": 0.35492, "volume": 33248.0, "close_time": 1629878399999}, {"open_time": 1629878400000, "open": 0.35473, "high": 0.35473, "low": 0.34273, "close": 0.34393, "volume": 740680.0, "close_time": 1629881999999}, {"open_time": 1629882000000, "open": 0.34392, "high": 0.34662, "low": 0.34194, "close": 0.34302, "volume": 374257.7, "close_time": 1629885599999}, {"open_time": 1629885600000, "open": 0.34228, "high": 0.34757, "low": 0.34147, "close": 0.34724, "volume": 35067.7, "close_time": 1629889199999}, {"open_time": 1629889200000, "open": 0.34631, "high": 0.34925, "low": 0.34429, "close": 0.34919, "volume": 46007.4, "close_time": 1629892799999}, {"open_time": 1629892800000, "open": 0.34779, "high": 0.35162, "low": 0.34669, "close": 0.35135, "volume": 124845.7, "close_time": 1629896399999}, {"open_time": 1629896400000, "open": 0.35098, "high": 0.35458, "low": 0.34912, "close": 0.34959, "volume": 86917.3, "close_time": 1629899999999}, {"open_time": 1629900000000, "open": 0.34883, "high": 0.35443, "low": 0.34395, "close": 0.35427, "volume": 1196042.3, "close_time": 1629903599999}, {"open_time": 1629903600000, "open": 0.35448, "high": 0.35695, "low": 0.35135, "close": 0.35633, "volume": 117816.9, "close_time": 1629907199999}, {"open_time": 1629907200000, "open": 0.35586, "high": 0.35882, "low": 0.35413, "close": 0.35742, "volume": 52556.5, "close_time": 1629910799999}, {"open_time": 1629910800000, "open": 0.35685, "high": 0.35904, "low": 0.35429, "close": 0.35722, "volume": 162813.7, "close_time": 1629914399999}, {"open_time": 1629914400000, "open": 0.35722, "high": 0.35918, "low": 0.35661, "close": 0.3591, "volume": 97418.8, "close_time": 1629917999999}, {"open_time": 1629918000000, "open": 0.35853, "high": 0.35938, "low": 0.35281, "close": 0.35398, "volume": 312566.4, "close_time": 1629921599999}, {"open_time": 1629921600000, "open": 0.35443, "high": 0.35778, "low": 0.35407, "close": 0.35412, "volume": 75587.8, "close_time": 1629925199999}, {"open_time": 1629925200000, "open": 0.35453, "high": 0.35638, "low": 0.35442, "close": 0.35638, "volume": 13114.7, "close_time": 1629928799999}, {"open_time": 1629928800000, "open": 0.35692, "high": 0.35847, "low": 0.35554, "close": 0.35554, "volume": 30455.8, "close_time": 1629932399999}, {"open_time": 1629932400000, "open": 0.35625, "high": 0.35953, "low": 0.3561, "close": 0.35902, "volume": 23885.4, "close_time": 1629935999999}, {"open_time": 1629936000000, "open": 0.35887, "high": 0.36303, "low": 0.35609, "close": 0.36303, "volume": 131798.0, "close_time": 1629939599999}, {"open_time": 1629939600000, "open": 0.36326, "high": 0.36333, "low": 0.35573, "close": 0.35613, "volume": 122951.4, "close_time": 1629943199999}, {"open_time": 1629943200000, "open": 0.35576, "high": 0.35767, "low": 0.35545, "close": 0.35623, "volume": 56186.4, "close_time": 1629946799999}, {"open_time": 1629946800000, "open": 0.35646, "high": 0.35646, "low": 0.34694, "close": 0.34869, "volume": 249003.4, "close_time": 1629950399999}, {"open_time": 1629950400000, "open": 0.34751, "high": 0.35072, "low": 0.34663, "close": 0.34972, "volume": 205060.1, "close_time": 1629953999999}, {"open_time": 1629954000000, "open": 0.35087, "high": 0.35087, "low": 0.34172, "close": 0.34407, "volume": 242066.2, "close_time": 1629957599999}, {"open_time": 1629957600000, "open": 0.34267, "high": 0.34516, "low": 0.34126, "close": 0.34196, "volume": 205497.5, "close_time": 1629961199999}, {"open_time": 1629961200000, "open": 0.34184, "high": 0.34214, "low": 0.33636, "close": 0.34035, "volume": 249177.1, "close_time": 1629964799999}, {"open_time": 1629964800000, "open": 0.3404, "high": 0.34295, "low": 0.33872, "close": 0.3415, "volume": 210727.8, "close_time": 1629968399999}, {"open_time": 1629968400000, "open": 0.34047, "high": 0.3425, "low": 0.33798, "close": 0.33798, "volume": 199021.3, "close_time": 1629971999999}, {"open_time": 1629972000000, "open": 0.33753, "high": 0.3425, "low": 0.33698, "close": 0.34082, "volume": 89274.7, "close_time": 1629975599999}, {"open_time": 1629975600000, "open": 0.34039, "high": 0.34388, "low": 0.33854, "close": 0.33854, "volume": 69628.6, "close_time": 1629979199999}, {"open_time": 1629979200000, "open": 0.33806, "high": 0.34214, "low": 0.33379, "close": 0.33714, "volume": 538333.5, "close_time": 1629982799999}, {"open_time": 1629982800000, "open": 0.3374, "high": 0.34214, "low": 0.33636, "close": 0.3419, "volume": 130136.4, "close_time": 1629986399999}, {"open_time": 1629986400000, "open": 0.34164, "high": 0.34421, "low": 0.33729, "close": 0.33729, "volume": 316554.8, "close_time": 1629989999999}, {"open_time": 1629990000000, "open": 0.3366, "high": 0.34, "low": 0.33571, "close": 0.33691, "volume": 200958.3, "close_time": 1629993599999}, {"open_time": 1629993600000, "open": 0.3368, "high": 0.33812, "low": 0.33088, "close": 0.33462, "volume": 613689.5, "close_time": 1629997199999}, {"open_time": 1629997200000, "open": 0.33545, "high": 0.33838, "low": 0.33545, "close": 0.33712, "volume": 31316.9, "close_time": 1630000799999}, {"open_time": 1630000800000, "open": 0.33753, "high": 0.33969, "low": 0.33254, "close": 0.3386, "volume": 157638.6, "close_time": 1630004399999}, {"open_time": 1630004400000, "open": 0.33814, "high": 0.33814, "low": 0.33373, "close": 0.33631, "volume": 131284.2, "close_time": 1630007999999}, {"open_time": 1630008000000, "open": 0.33568, "high": 0.33992, "low": 0.33568, "close": 0.33919, "volume": 113411.3, "close_time": 1630011599999}, {"open_time": 1630011600000, "open": 0.34018, "high": 0.34169, "low": 0.33984, "close": 0.34049, "volume": 86293.9, "close_time": 1630015199999}, {"open_time": 1630015200000, "open": 0.34062, "high": 0.34221, "low": 0.33887, "close": 0.33887, "volume": 370073.5, "close_time": 1630018799999}, {"open_time": 1630018800000, "open": 0.33945, "high": 0.34141, "low": 0.33467, "close": 0.33534, "volume": 289221.6, "close_time": 1630022399999}, {"open_time": 1630022400000, "open": 0.33494, "high": 0.33745, "low": 0.32963, "close": 0.33667, "volume": 466728.8, "close_time": 1630025999999}, {"open_time": 1630026000000, "open": 0.33688, "high": 0.34137, "low": 0.33607, "close": 0.33951, "volume": 278650.3, "close_time": 1630029599999}, {"open_time": 1630029600000, "open": 0.34033, "high": 0.34194, "low": 0.338, "close": 0.33853, "volume": 32331.6, "close_time": 1630033199999}, {"open_time": 1630033200000, "open": 0.33838, "high": 0.33838, "low": 0.33256, "close": 0.33372, "volume": 49754.0, "close_time": 1630036799999}, {"open_time": 1630036800000, "open": 0.33532, "high": 0.33555, "low": 0.33069, "close": 0.3323, "volume": 128127.3, "close_time": 1630040399999}, {"open_time": 1630040400000, "open": 0.33294, "high": 0.33644, "low": 0.3321, "close": 0.33545, "volume": 665740.7, "close_time": 1630043999999}, {"open_time": 1630044000000, "open": 0.336, "high": 0.33713, "low": 0.33459, "close": 0.33629, "volume": 179448.8, "close_time": 1630047599999}, {"open_time": 1630047600000, "open": 0.33651, "high": 0.33853, "low": 0.33258, "close": 0.33804, "volume": 232820.3, "close_time": 1630051199999}, {"open_time": 1630051200000, "open": 0.33772, "high": 0.33896, "low": 0.33519, "close": 0.33519, "volume": 160724.2, "close_time": 1630054799999}, {"open_time": 1630054800000, "open": 0.33513, "high": 0.33652, "low": 0.33375, "close": 0.33488, "volume": 96596.5, "close_time": 1630058399999}, {"open_time": 1630058400000, "open": 0.33639, "high": 0.33814, "low": 0.33459, "close": 0.33814, "volume": 35777.7, "close_time": 1630061999999}, {"open_time": 1630062000000, "open": 0.33791, "high": 0.34249, "low": 0.33746, "close": 0.3409, "volume": 93826.2, "close_time": 1630065599999}, {"open_time": 1630065600000, "open": 0.34098, "high": 0.34243, "low": 0.33964, "close": 0.34243, "volume": 9922.2, "close_time": 1630069199999}, {"open_time": 1630069200000, "open": 0.34033, "high": 0.34155, "low": 0.33677, "close": 0.34155, "volume": 351993.4, "close_time": 1630072799999}, {"open_time": 1630072800000, "open": 0.34074, "high": 0.35332, "low": 0.34074, "close": 0.35138, "volume": 622797.6, "close_time": 1630076399999}, {"open_time": 1630076400000, "open": 0.35147, "high": 0.35367, "low": 0.3479, "close": 0.35012, "volume": 772286.2, "close_time": 1630079999999}, {"open_time": 1630080000000, "open": 0.35032, "high": 0.35114, "low": 0.34812, "close": 0.3482, "volume": 248272.2, "close_time": 1630083599999}, {"open_time": 1630083600000, "open": 0.34843, "high": 0.35013, "low": 0.34735, "close": 0.34948, "volume": 64562.9, "close_time": 1630087199999}, {"open_time": 1630087200000, "open": 0.35008, "high": 0.35057, "low": 0.34879, "close": 0.35002, "volume": 73982.8, "close_time": 1630090799999}, {"open_time": 1630090800000, "open": 0.34958, "high": 0.3507, "low": 0.34894, "close": 0.34894, "volume": 56791.7, "close_time": 1630094399999}, {"open_time": 1630094400000, "open": 0.34915, "high": 0.35328, "low": 0.3462, "close": 0.35265, "volume": 318129.8, "close_time": 1630097999999}, {"open_time": 1630098000000, "open": 0.35287, "high": 0.35403, "low": 0.35206, "close": 0.35353, "volume": 55191.4, "close_time": 1630101599999}, {"open_time": 1630101600000, "open": 0.35412, "high": 0.35466, "low": 0.35092, "close": 0.35447, "volume": 36426.7, "close_time": 1630105199999}, {"open_time": 1630105200000, "open": 0.35461, "high": 0.35753, "low": 0.35346, "close": 0.35753, "volume": 108019.4, "close_time": 1630108799999}, {"open_time": 1630108800000, "open": 0.35727, "high": 0.35968, "low": 0.35477, "close": 0.35661, "volume": 810919.1, "close_time": 1630112399999}, {"open_time": 1630112400000, "open": 0.35708, "high": 0.35746, "low": 0.35259, "close": 0.35429, "volume": 136587.8, "close_time": 1630115999999}, {"open_time": 1630116000000, "open": 0.35359, "high": 0.35377, "low": 0.34962, "close": 0.35117, "volume": 187933.1, "close_time": 1630119599999}, {"open_time": 1630119600000, "open": 0.3511, "high": 0.35156, "low": 0.34883, "close": 0.34936, "volume": 93705.7, "close_time": 1630123199999}, {"open_time": 1630123200000, "open": 0.34933, "high": 0.35099, "low": 0.34865, "close": 0.35051, "volume": 75064.5, "close_time": 1630126799999}, {"open_time": 1630126800000, "open": 0.3498, "high": 0.35059, "low": 0.34844, "close": 0.34896, "volume": 29290.0, "close_time": 1630130399999}, {"open_time": 1630130400000, "open": 0.34812, "high": 0.35194, "low": 0.34626, "close": 0.35063, "volume": 409612.5, "close_time": 1630133999999}, {"open_time": 1630134000000, "open": 0.35059, "high": 0.35197, "low": 0.35007, "close": 0.35051, "volume": 343148.2, "close_time": 1630137599999}, {"open_time": 1630137600000, "open": 0.34997, "high": 0.35328, "low": 0.34996, "close": 0.35185, "volume": 381316.8, "close_time": 1630141199999}, {"open_time": 1630141200000, "open": 0.35196, "high": 0.35252, "low": 0.35011, "close": 0.35068, "volume": 157229.6, "close_time": 1630144799999}, {"open_time": 1630144800000, "open": 0.34999, "high": 0.35073, "low": 0.34849, "close": 0.34849, "volume": 29151.4, "close_time": 1630148399999}, {"open_time": 1630148400000, "open": 0.34844, "high": 0.34942, "low": 0.34626, "close": 0.348, "volume": 264540.3, "close_time": 1630151999999}, {"open_time": 1630152000000, "open": 0.34867, "high": 0.35045, "low": 0.34742, "close": 0.34938, "volume": 103106.8, "close_time": 1630155599999}, {"open_time": 1630155600000, "open": 0.34975, "high": 0.34983, "low": 0.34751, "close": 0.34789, "volume": 145297.1, "close_time": 1630159199999}, {"open_time": 1630159200000, "open": 0.34735, "high": 0.34738, "low": 0.34272, "close": 0.34487, "volume": 147670.6, "close_time": 1630162799999}, {"open_time": 1630162800000, "open": 0.34524, "high": 0.34626, "low": 0.34323, "close": 0.34555, "volume": 26481.9, "close_time": 1630166399999}, {"open_time": 1630166400000, "open": 0.34673, "high": 0.34712, "low": 0.34516, "close": 0.34587, "volume": 96330.4, "close_time": 1630169999999}, {"open_time": 1630170000000, "open": 0.34563, "high": 0.34565, "low": 0.34466, "close": 0.34547, "volume": 13100.1, "close_time": 1630173599999}, {"open_time": 1630173600000, "open": 0.34597, "high": 0.34623, "low": 0.34442, "close": 0.34443, "volume": 22631.5, "close_time": 1630177199999}, {"open_time": 1630177200000, "open": 0.3445, "high": 0.34571, "low": 0.34308, "close": 0.34571, "volume": 55815.5, "close_time": 1630180799999}, {"open_time": 1630180800000, "open": 0.34411, "high": 0.34511, "low": 0.34308, "close": 0.34442, "volume": 52256.8, "close_time": 1630184399999}, {"open_time": 1630184400000, "open": 0.34542, "high": 0.34574, "low": 0.3453, "close": 0.34533, "volume": 35903.5, "close_time": 1630187999999}, {"open_time": 1630188000000, "open": 0.34555, "high": 0.34697, "low": 0.34411, "close": 0.34443, "volume": 40725.0, "close_time": 1630191599999}, {"open_time": 1630191600000, "open": 0.34401, "high": 0.34764, "low": 0.34396, "close": 0.3474, "volume": 443933.1, "close_time": 1630195199999}, {"open_time": 1630195200000, "open": 0.34707, "high": 0.35328, "low": 0.34701, "close": 0.35296, "volume": 156179.8, "close_time": 1630198799999}, {"open_time": 1630198800000, "open": 0.35296, "high": 0.35296, "low": 0.35033, "close": 0.35193, "volume": 52359.8, "close_time": 1630202399999}, {"open_time": 1630202400000, "open": 0.35201, "high": 0.35317, "low": 0.34704, "close": 0.34704, "volume": 76412.0, "close_time": 1630205999999}, {"open_time": 1630206000000, "open": 0.34765, "high": 0.34809, "low": 0.34219, "close": 0.34319, "volume": 158722.0, "close_time": 1630209599999}, {"open_time": 1630209600000, "open": 0.34253, "high": 0.34488, "low": 0.34095, "close": 0.34313, "volume": 134781.0, "close_time": 1630213199999}, {"open_time": 1630213200000, "open": 0.34253, "high": 0.34512, "low": 0.34219, "close": 0.34512, "volume": 35373.7, "close_time": 1630216799999}, {"open_time": 1630216800000, "open": 0.3451, "high": 0.34704, "low": 0.345, "close": 0.34675, "volume": 161902.6, "close_time": 1630220399999}, {"open_time": 1630220400000, "open": 0.34717, "high": 0.34717, "low": 0.34543, "close": 0.34543, "volume": 17011.9, "close_time": 1630223999999}, {"open_time": 1630224000000, "open": 0.3471, "high": 0.34742, "low": 0.34383, "close": 0.34569, "volume": 26200.2, "close_time": 1630227599999}, {"open_time": 1630227600000, "open": 0.34411, "high": 0.34762, "low": 0.34347, "close": 0.34759, "volume": 161945.2, "close_time": 1630231199999}, {"open_time": 1630231200000, "open": 0.34791, "high": 0.34791, "low": 0.34569, "close": 0.34667, "volume": 87122.6, "close_time": 1630234799999}, {"open_time": 1630234800000, "open": 0.3465, "high": 0.34678, "low": 0.34253, "close": 0.34253, "volume": 48876.0, "close_time": 1630238399999}, {"open_time": 1630238400000, "open": 0.34219, "high": 0.3449, "low": 0.34219, "close": 0.34433, "volume": 132732.8, "close_time": 1630241999999}, {"open_time": 1630242000000, "open": 0.3439, "high": 0.34634, "low": 0.34375, "close": 0.34519, "volume": 68748.7, "close_time": 1630245599999}, {"open_time": 1630245600000, "open": 0.34487, "high": 0.34577, "low": 0.34219, "close": 0.34219, "volume": 137122.6, "close_time": 1630249199999}, {"open_time": 1630249200000, "open": 0.3416, "high": 0.34464, "low": 0.34149, "close": 0.34445, "volume": 71373.9, "close_time": 1630252799999}, {"open_time": 1630252800000, "open": 0.345, "high": 0.34722, "low": 0.34347, "close": 0.34675, "volume": 67397.9, "close_time": 1630256399999}, {"open_time": 1630256400000, "open": 0.34549, "high": 0.3466, "low": 0.34402, "close": 0.34612, "volume": 88949.1, "close_time": 1630259999999}, {"open_time": 1630260000000, "open": 0.34536, "high": 0.3467, "low": 0.34517, "close": 0.34578, "volume": 86425.3, "close_time": 1630263599999}, {"open_time": 1630263600000, "open": 0.3467, "high": 0.34771, "low": 0.34612, "close": 0.34756, "volume": 88881.9, "close_time": 1630267199999}, {"open_time": 1630267200000, "open": 0.34767, "high": 0.34883, "low": 0.34702, "close": 0.34883, "volume": 232814.0, "close_time": 1630270799999}, {"open_time": 1630270800000, "open": 0.34883, "high": 0.34903, "low": 0.34605, "close": 0.34766, "volume": 426802.9, "close_time": 1630274399999}, {"open_time": 1630274400000, "open": 0.34803, "high": 0.34999, "low": 0.34793, "close": 0.3488, "volume": 135473.2, "close_time": 1630277999999}, {"open_time": 1630278000000, "open": 0.34902, "high": 0.3499, "low": 0.34285, "close": 0.34325, "volume": 145499.1, "close_time": 1630281599999}, {"open_time": 1630281600000, "open": 0.34322, "high": 0.34461, "low": 0.342, "close": 0.34266, "volume": 115630.2, "close_time": 1630285199999}, {"open_time": 1630285200000, "open": 0.34233, "high": 0.34547, "low": 0.34197, "close": 0.34367, "volume": 85006.6, "close_time": 1630288799999}, {"open_time": 1630288800000, "open": 0.34318, "high": 0.34583, "low": 0.34293, "close": 0.3442, "volume": 138591.9, "close_time": 1630292399999}, {"open_time": 1630292400000, "open": 0.34411, "high": 0.34411, "low": 0.33918, "close": 0.34129, "volume": 81820.3, "close_time": 1630295999999}, {"open_time": 1630296000000, "open": 0.34043, "high": 0.34253, "low": 0.33897, "close": 0.33965, "volume": 136162.6, "close_time": 1630299599999}, {"open_time": 1630299600000, "open": 0.33967, "high": 0.34138, "low": 0.33967, "close": 0.34007, "volume": 115646.7, "close_time": 1630303199999}, {"open_time": 1630303200000, "open": 0.33937, "high": 0.33963, "low": 0.33711, "close": 0.33875, "volume": 82984.1, "close_time": 1630306799999}, {"open_time": 1630306800000, "open": 0.33819, "high": 0.34103, "low": 0.33741, "close": 0.34077, "volume": 232628.8, "close_time": 1630310399999}, {"open_time": 1630310400000, "open": 0.34028, "high": 0.34266, "low": 0.33906, "close": 0.34264, "volume": 29260.4, "close_time": 1630313999999}, {"open_time": 1630314000000, "open": 0.34151, "high": 0.34235, "low": 0.34053, "close": 0.34053, "volume": 29175.6, "close_time": 1630317599999}, {"open_time": 1630317600000, "open": 0.34052, "high": 0.34109, "low": 0.33977, "close": 0.34082, "volume": 41898.1, "close_time": 1630321199999}, {"open_time": 1630321200000, "open": 0.34086, "high": 0.34086, "low": 0.33689, "close": 0.33827, "volume": 58027.5, "close_time": 1630324799999}, {"open_time": 1630324800000, "open": 0.33807, "high": 0.33807, "low": 0.33373, "close": 0.33588, "volume": 160136.0, "close_time": 1630328399999}, {"open_time": 1630328400000, "open": 0.33463, "high": 0.33532, "low": 0.33189, "close": 0.33532, "volume": 182851.1, "close_time": 1630331999999}, {"open_time": 1630332000000, "open": 0.3355, "high": 0.33701, "low": 0.33299, "close": 0.33311, "volume": 344849.4, "close_time": 1630335599999}, {"open_time": 1630335600000, "open": 0.33425, "high": 0.33735, "low": 0.3329, "close": 0.33628, "volume": 410179.6, "close_time": 1630339199999}, {"open_time": 1630339200000, "open": 0.33628, "high": 0.33831, "low": 0.33581, "close": 0.33826, "volume": 503942.2, "close_time": 1630342799999}, {"open_time": 1630342800000, "open": 0.33859, "high": 0.33991, "low": 0.33739, "close": 0.33991, "volume": 62593.2, "close_time": 1630346399999}, {"open_time": 1630346400000, "open": 0.34011, "high": 0.34107, "low": 0.33929, "close": 0.3406, "volume": 179681.7, "close_time": 1630349999999}, {"open_time": 1630350000000, "open": 0.34094, "high": 0.34145, "low": 0.33969, "close": 0.34145, "volume": 146748.2, "close_time": 1630353599999}, {"open_time": 1630353600000, "open": 0.34159, "high": 0.34345, "low": 0.34126, "close": 0.34261, "volume": 277935.8, "close_time": 1630357199999}, {"open_time": 1630357200000, "open": 0.34315, "high": 0.34315, "low": 0.33892, "close": 0.34151, "volume": 89032.2, "close_time": 1630360799999}, {"open_time": 1630360800000, "open": 0.34214, "high": 0.34214, "low": 0.33559, "close": 0.33571, "volume": 173091.1, "close_time": 1630364399999}, {"open_time": 1630364400000, "open": 0.33563, "high": 0.33626, "low": 0.32849, "close": 0.32957, "volume": 521189.9, "close_time": 1630367999999}, {"open_time": 1630368000000, "open": 0.3296, "high": 0.33332, "low": 0.3268, "close": 0.33123, "volume": 448919.1, "close_time": 1630371599999}, {"open_time": 1630371600000, "open": 0.33086, "high": 0.33148, "low": 0.32934, "close": 0.33041, "volume": 160325.8, "close_time": 1630375199999}, {"open_time": 1630375200000, "open": 0.33012, "high": 0.33218, "low": 0.32884, "close": 0.33218, "volume": 260260.5, "close_time": 1630378799999}, {"open_time": 1630378800000, "open": 0.33229, "high": 0.33392, "low": 0.33167, "close": 0.3329, "volume": 102072.6, "close_time": 1630382399999}, {"open_time": 1630382400000, "open": 0.33292, "high": 0.33571, "low": 0.33163, "close": 0.33245, "volume": 64890.4, "close_time": 1630385999999}, {"open_time": 1630386000000, "open": 0.33204, "high": 0.33547, "low": 0.33204, "close": 0.33421, "volume": 181995.3, "close_time": 1630389599999}, {"open_time": 1630389600000, "open": 0.33453, "high": 0.33468, "low": 0.33002, "close": 0.33016, "volume": 72304.8, "close_time": 1630393199999}, {"open_time": 1630393200000, "open": 0.33054, "high": 0.33812, "low": 0.32954, "close": 0.3378, "volume": 135924.9, "close_time": 1630396799999}, {"open_time": 1630396800000, "open": 0.33775, "high": 0.33916, "low": 0.33631, "close": 0.33631, "volume": 41070.4, "close_time": 1630400399999}, {"open_time": 1630400400000, "open": 0.33718, "high": 0.3372, "low": 0.3348, "close": 0.33634, "volume": 72690.6, "close_time": 1630403999999}, {"open_time": 1630404000000, "open": 0.33467, "high": 0.33885, "low": 0.33347, "close": 0.337, "volume": 46267.0, "close_time": 1630407599999}, {"open_time": 1630407600000, "open": 0.33637, "high": 0.34214, "low": 0.3361, "close": 0.34191, "volume": 212287.3, "close_time": 1630411199999}, {"open_time": 1630411200000, "open": 0.34232, "high": 0.34449, "low": 0.34005, "close": 0.34051, "volume": 183537.9, "close_time": 1630414799999}, {"open_time": 1630414800000, "open": 0.34222, "high": 0.34571, "low": 0.34222, "close": 0.34571, "volume": 51621.5, "close_time": 1630418399999}, {"open_time": 1630418400000, "open": 0.34571, "high": 0.34638, "low": 0.33676, "close": 0.33799, "volume": 327602.6, "close_time": 1630421999999}, {"open_time": 1630422000000, "open": 0.33829, "high": 0.34554, "low": 0.33751, "close": 0.34536, "volume": 240482.9, "close_time": 1630425599999}, {"open_time": 1630425600000, "open": 0.3456, "high": 0.35621, "low": 0.34543, "close": 0.34854, "volume": 996472.7, "close_time": 1630429199999}, {"open_time": 1630429200000, "open": 0.3496, "high": 0.34966, "low": 0.34149, "close": 0.3448, "volume": 218137.9, "close_time": 1630432799999}, {"open_time": 1630432800000, "open": 0.34415, "high": 0.34948, "low": 0.34372, "close": 0.34919, "volume": 98576.6, "close_time": 1630436399999}, {"open_time": 1630436400000, "open": 0.34928, "high": 0.35005, "low": 0.34626, "close": 0.34734, "volume": 70496.7, "close_time": 1630439999999}, {"open_time": 1630440000000, "open": 0.34734, "high": 0.34937, "low": 0.34125, "close": 0.34225, "volume": 202220.1, "close_time": 1630443599999}, {"open_time": 1630443600000, "open": 0.34226, "high": 0.34571, "low": 0.341, "close": 0.34263, "volume": 84893.0, "close_time": 1630447199999}, {"open_time": 1630447200000, "open": 0.34258, "high": 0.34276, "low": 0.33806, "close": 0.34232, "volume": 210103.3, "close_time": 1630450799999}, {"open_time": 1630450800000, "open": 0.34191, "high": 0.34371, "low": 0.33964, "close": 0.33964, "volume": 121774.2, "close_time": 1630454399999}, {"open_time": 1630454400000, "open": 0.33907, "high": 0.34232, "low": 0.33616, "close": 0.33617, "volume": 350214.2, "close_time": 1630457999999}, {"open_time": 1630458000000, "open": 0.33615, "high": 0.33979, "low": 0.33585, "close": 0.33886, "volume": 211067.7, "close_time": 1630461599999}, {"open_time": 1630461600000, "open": 0.33843, "high": 0.34104, "low": 0.33707, "close": 0.34065, "volume": 63039.1, "close_time": 1630465199999}, {"open_time": 1630465200000, "open": 0.33904, "high": 0.34042, "low": 0.33774, "close": 0.3395, "volume": 53476.0, "close_time": 1630468799999}, {"open_time": 1630468800000, "open": 0.3404, "high": 0.34181, "low": 0.34008, "close": 0.34181, "volume": 45829.7, "close_time": 1630472399999}, {"open_time": 1630472400000, "open": 0.34171, "high": 0.34609, "low": 0.34118, "close": 0.34531, "volume": 55957.0, "close_time": 1630475999999}, {"open_time": 1630476000000, "open": 0.34546, "high": 0.34631, "low": 0.34378, "close": 0.34418, "volume": 252890.0, "close_time": 1630479599999}, {"open_time": 1630479600000, "open": 0.34471, "high": 0.34555, "low": 0.34179, "close": 0.34179, "volume": 30553.7, "close_time": 1630483199999}, {"open_time": 1630483200000, "open": 0.3427, "high": 0.34443, "low": 0.34142, "close": 0.342, "volume": 41043.9, "close_time": 1630486799999}, {"open_time": 1630486800000, "open": 0.3427, "high": 0.34787, "low": 0.34239, "close": 0.34691, "volume": 60148.0, "close_time": 1630490399999}, {"open_time": 1630490400000, "open": 0.34721, "high": 0.34918, "low": 0.34626, "close": 0.34626, "volume": 47794.7, "close_time": 1630493999999}, {"open_time": 1630494000000, "open": 0.34629, "high": 0.34753, "low": 0.34544, "close": 0.34609, "volume": 16925.5, "close_time": 1630497599999}, {"open_time": 1630497600000, "open": 0.34698, "high": 0.35045, "low": 0.34573, "close": 0.34723, "volume": 354728.6, "close_time": 1630501199999}, {"open_time": 1630501200000, "open": 0.34745, "high": 0.34872, "low": 0.34581, "close": 0.34639, "volume": 121539.6, "close_time": 1630504799999}, {"open_time": 1630504800000, "open": 0.34726, "high": 0.34911, "low": 0.34508, "close": 0.34605, "volume": 94697.1, "close_time": 1630508399999}, {"open_time": 1630508400000, "open": 0.34586, "high": 0.35137, "low": 0.34586, "close": 0.35015, "volume": 267112.3, "close_time": 1630511999999}, {"open_time": 1630512000000, "open": 0.35048, "high": 0.35433, "low": 0.34643, "close": 0.35433, "volume": 452086.4, "close_time": 1630515599999}, {"open_time": 1630515600000, "open": 0.35443, "high": 0.35598, "low": 0.35187, "close": 0.35228, "volume": 214900.5, "close_time": 1630519199999}, {"open_time": 1630519200000, "open": 0.35296, "high": 0.35529, "low": 0.35214, "close": 0.35214, "volume": 87259.0, "close_time": 1630522799999}, {"open_time": 1630522800000, "open": 0.35208, "high": 0.35242, "low": 0.34903, "close": 0.35015, "volume": 58515.8, "close_time": 1630526399999}, {"open_time": 1630526400000, "open": 0.35, "high": 0.35163, "low": 0.35, "close": 0.35036, "volume": 15247.5, "close_time": 1630529999999}, {"open_time": 1630530000000, "open": 0.35072, "high": 0.35397, "low": 0.35072, "close": 0.35397, "volume": 66995.5, "close_time": 1630533599999}, {"open_time": 1630533600000, "open": 0.35443, "high": 0.35524, "low": 0.3497, "close": 0.35188, "volume": 70634.9, "close_time": 1630537199999}, {"open_time": 1630537200000, "open": 0.35197, "high": 0.35502, "low": 0.35197, "close": 0.35379, "volume": 126643.3, "close_time": 1630540799999}, {"open_time": 1630540800000, "open": 0.35315, "high": 0.35605, "low": 0.35186, "close": 0.35312, "volume": 245623.7, "close_time": 1630544399999}, {"open_time": 1630544400000, "open": 0.35258, "high": 0.35683, "low": 0.35191, "close": 0.3551, "volume": 214433.6, "close_time": 1630547999999}, {"open_time": 1630548000000, "open": 0.35502, "high": 0.3601, "low": 0.35475, "close": 0.35549, "volume": 322385.8, "close_time": 1630551599999}, {"open_time": 1630551600000, "open": 0.35546, "high": 0.35882, "low": 0.35546, "close": 0.35783, "volume": 153217.0, "close_time": 1630555199999}, {"open_time": 1630555200000, "open": 0.35783, "high": 0.35783, "low": 0.35433, "close": 0.35509, "volume": 252317.7, "close_time": 1630558799999}, {"open_time": 1630558800000, "open": 0.35534, "high": 0.35947, "low": 0.35515, "close": 0.35901, "volume": 178604.9, "close_time": 1630562399999}, {"open_time": 1630562400000, "open": 0.35918, "high": 0.36211, "low": 0.35842, "close": 0.36177, "volume": 342392.7, "close_time": 1630565999999}, {"open_time": 1630566000000, "open": 0.36187, "high": 0.36443, "low": 0.35965, "close": 0.36034, "volume": 368554.0, "close_time": 1630569599999}, {"open_time": 1630569600000, "open": 0.36042, "high": 0.36267, "low": 0.35914, "close": 0.36166, "volume": 106433.8, "close_time": 1630573199999}, {"open_time": 1630573200000, "open": 0.3616, "high": 0.36333, "low": 0.35925, "close": 0.36112, "volume": 70904.9, "close_time": 1630576799999}, {"open_time": 1630576800000, "open": 0.3611, "high": 0.36504, "low": 0.35901, "close": 0.36428, "volume": 116407.4, "close_time": 1630580399999}, {"open_time": 1630580400000, "open": 0.36414, "high": 0.36759, "low": 0.36224, "close": 0.36692, "volume": 135532.0, "close_time": 1630583999999}, {"open_time": 1630584000000, "open": 0.36687, "high": 0.36725, "low": 0.36304, "close": 0.36469, "volume": 136884.1, "close_time": 1630587599999}, {"open_time": 1630587600000, "open": 0.36538, "high": 0.36697, "low": 0.36469, "close": 0.36676, "volume": 60153.3, "close_time": 1630591199999}, {"open_time": 1630591200000, "open": 0.36636, "high": 0.36695, "low": 0.35544, "close": 0.35873, "volume": 437290.6, "close_time": 1630594799999}, {"open_time": 1630594800000, "open": 0.35854, "high": 0.36094, "low": 0.35424, "close": 0.35719, "volume": 995283.0, "close_time": 1630598399999}, {"open_time": 1630598400000, "open": 0.35786, "high": 0.36002, "low": 0.35691, "close": 0.35982, "volume": 365398.4, "close_time": 1630601999999}, {"open_time": 1630602000000, "open": 0.35875, "high": 0.35964, "low": 0.35433, "close": 0.35659, "volume": 269175.4, "close_time": 1630605599999}, {"open_time": 1630605600000, "open": 0.35689, "high": 0.35694, "low": 0.35273, "close": 0.35536, "volume": 178116.8, "close_time": 1630609199999}, {"open_time": 1630609200000, "open": 0.35564, "high": 0.35663, "low": 0.35422, "close": 0.35637, "volume": 64555.4, "close_time": 1630612799999}, {"open_time": 1630612800000, "open": 0.35678, "high": 0.36152, "low": 0.35664, "close": 0.36133, "volume": 791109.7, "close_time": 1630616399999}, {"open_time": 1630616400000, "open": 0.36124, "high": 0.36213, "low": 0.35958, "close": 0.36213, "volume": 44308.3, "close_time": 1630619999999}, {"open_time": 1630620000000, "open": 0.36238, "high": 0.36277, "low": 0.35982, "close": 0.36177, "volume": 104679.5, "close_time": 1630623599999}, {"open_time": 1630623600000, "open": 0.36198, "high": 0.36285, "low": 0.35848, "close": 0.35848, "volume": 458493.2, "close_time": 1630627199999}, {"open_time": 1630627200000, "open": 0.35923, "high": 0.36063, "low": 0.35282, "close": 0.35437, "volume": 472553.0, "close_time": 1630630799999}, {"open_time": 1630630800000, "open": 0.35422, "high": 0.35545, "low": 0.35181, "close": 0.35371, "volume": 140319.4, "close_time": 1630634399999}, {"open_time": 1630634400000, "open": 0.35331, "high": 0.35661, "low": 0.35297, "close": 0.35647, "volume": 127661.1, "close_time": 1630637999999}, {"open_time": 1630638000000, "open": 0.35681, "high": 0.36107, "low": 0.35662, "close": 0.35972, "volume": 263475.0, "close_time": 1630641599999}, {"open_time": 1630641600000, "open": 0.36011, "high": 0.36401, "low": 0.35911, "close": 0.36379, "volume": 187163.1, "close_time": 1630645199999}, {"open_time": 1630645200000, "open": 0.36398, "high": 0.36398, "low": 0.35995, "close": 0.3606, "volume": 119070.4, "close_time": 1630648799999}, {"open_time": 1630648800000, "open": 0.36052, "high": 0.36134, "low": 0.35838, "close": 0.35944, "volume": 74741.1, "close_time": 1630652399999}, {"open_time": 1630652400000, "open": 0.36031, "high": 0.36031, "low": 0.35738, "close": 0.35899, "volume": 104973.7, "close_time": 1630655999999}, {"open_time": 1630656000000, "open": 0.35898, "high": 0.36355, "low": 0.35834, "close": 0.36355, "volume": 122834.0, "close_time": 1630659599999}, {"open_time": 1630659600000, "open": 0.36364, "high": 0.36675, "low": 0.3632, "close": 0.3643, "volume": 208275.4, "close_time": 1630663199999}, {"open_time": 1630663200000, "open": 0.3641, "high": 0.36603, "low": 0.36026, "close": 0.36162, "volume": 473669.1, "close_time": 1630666799999}, {"open_time": 1630666800000, "open": 0.36105, "high": 0.366, "low": 0.3593, "close": 0.36474, "volume": 245717.9, "close_time": 1630670399999}, {"open_time": 1630670400000, "open": 0.36509, "high": 0.36795, "low": 0.36173, "close": 0.36725, "volume": 360774.5, "close_time": 1630673999999}, {"open_time": 1630674000000, "open": 0.36757, "high": 0.36946, "low": 0.36588, "close": 0.36727, "volume": 215801.7, "close_time": 1630677599999}, {"open_time": 1630677600000, "open": 0.36766, "high": 0.36876, "low": 0.36517, "close": 0.36813, "volume": 263876.8, "close_time": 1630681199999}, {"open_time": 1630681200000, "open": 0.3687, "high": 0.37369, "low": 0.3682, "close": 0.37107, "volume": 538462.7, "close_time": 1630684799999}, {"open_time": 1630684800000, "open": 0.37167, "high": 0.37292, "low": 0.37002, "close": 0.37044, "volume": 122691.1, "close_time": 1630688399999}, {"open_time": 1630688400000, "open": 0.37047, "high": 0.3733, "low": 0.36985, "close": 0.3724, "volume": 157306.5, "close_time": 1630691999999}, {"open_time": 1630692000000, "open": 0.37235, "high": 0.37445, "low": 0.37118, "close": 0.37411, "volume": 269812.7, "close_time": 1630695599999}, {"open_time": 1630695600000, "open": 0.37346, "high": 0.37724, "low": 0.37136, "close": 0.37724, "volume": 367341.6, "close_time": 1630699199999}, {"open_time": 1630699200000, "open": 0.37735, "high": 0.37763, "low": 0.37089, "close": 0.37108, "volume": 427918.2, "close_time": 1630702799999}, {"open_time": 1630702800000, "open": 0.37088, "high": 0.37443, "low": 0.37088, "close": 0.37259, "volume": 75146.7, "close_time": 1630706399999}, {"open_time": 1630706400000, "open": 0.37418, "high": 0.37418, "low": 0.36556, "close": 0.36769, "volume": 800338.6, "close_time": 1630709999999}, {"open_time": 1630710000000, "open": 0.36723, "high": 0.37045, "low": 0.36675, "close": 0.36863, "volume": 203896.6, "close_time": 1630713599999}, {"open_time": 1630713600000, "open": 0.36773, "high": 0.37383, "low": 0.3651, "close": 0.37198, "volume": 355757.4, "close_time": 1630717199999}, {"open_time": 1630717200000, "open": 0.37177, "high": 0.37631, "low": 0.36829, "close": 0.37274, "volume": 398062.7, "close_time": 1630720799999}, {"open_time": 1630720800000, "open": 0.37177, "high": 0.37785, "low": 0.37012, "close": 0.376, "volume": 291913.3, "close_time": 1630724399999}, {"open_time": 1630724400000, "open": 0.37596, "high": 0.3787, "low": 0.37514, "close": 0.37736, "volume": 247632.1, "close_time": 1630727999999}, {"open_time": 1630728000000, "open": 0.37664, "high": 0.38087, "low": 0.37555, "close": 0.37555, "volume": 513355.0, "close_time": 1630731599999}, {"open_time": 1630731600000, "open": 0.37562, "high": 0.37611, "low": 0.37386, "close": 0.3746, "volume": 141234.5, "close_time": 1630735199999}, {"open_time": 1630735200000, "open": 0.37471, "high": 0.37656, "low": 0.37316, "close": 0.37383, "volume": 177731.1, "close_time": 1630738799999}, {"open_time": 1630738800000, "open": 0.37386, "high": 0.3748, "low": 0.37219, "close": 0.37351, "volume": 213618.3, "close_time": 1630742399999}, {"open_time": 1630742400000, "open": 0.37347, "high": 0.37462, "low": 0.37093, "close": 0.37455, "volume": 139540.2, "close_time": 1630745999999}, {"open_time": 1630746000000, "open": 0.3743, "high": 0.38007, "low": 0.37364, "close": 0.38007, "volume": 159375.7, "close_time": 1630749599999}, {"open_time": 1630749600000, "open": 0.38008, "high": 0.38454, "low": 0.37455, "close": 0.37455, "volume": 408434.7, "close_time": 1630753199999}, {"open_time": 1630753200000, "open": 0.37455, "high": 0.37767, "low": 0.3737, "close": 0.37631, "volume": 251088.9, "close_time": 1630756799999}, {"open_time": 1630756800000, "open": 0.37647, "high": 0.38156, "low": 0.37581, "close": 0.37988, "volume": 383408.2, "close_time": 1630760399999}, {"open_time": 1630760400000, "open": 0.37983, "high": 0.38046, "low": 0.3772, "close": 0.37764, "volume": 47231.6, "close_time": 1630763999999}, {"open_time": 1630764000000, "open": 0.37744, "high": 0.37827, "low": 0.37431, "close": 0.37605, "volume": 87614.3, "close_time": 1630767599999}, {"open_time": 1630767600000, "open": 0.37681, "high": 0.37778, "low": 0.37383, "close": 0.37505, "volume": 157156.8, "close_time": 1630771199999}, {"open_time": 1630771200000, "open": 0.37489, "high": 0.37688, "low": 0.37062, "close": 0.37102, "volume": 308553.3, "close_time": 1630774799999}, {"open_time": 1630774800000, "open": 0.37075, "high": 0.37198, "low": 0.36555, "close": 0.37142, "volume": 389519.1, "close_time": 1630778399999}, {"open_time": 1630778400000, "open": 0.37174, "high": 0.37435, "low": 0.37171, "close": 0.37217, "volume": 167349.6, "close_time": 1630781999999}, {"open_time": 1630782000000, "open": 0.37277, "high": 0.37338, "low": 0.36988, "close": 0.37252, "volume": 111442.2, "close_time": 1630785599999}, {"open_time": 1630785600000, "open": 0.37314, "high": 0.37493, "low": 0.37288, "close": 0.37459, "volume": 245188.8, "close_time": 1630789199999}, {"open_time": 1630789200000, "open": 0.37453, "high": 0.37744, "low": 0.37414, "close": 0.37608, "volume": 46976.9, "close_time": 1630792799999}, {"open_time": 1630792800000, "open": 0.37583, "high": 0.37664, "low": 0.37324, "close": 0.37401, "volume": 61042.3, "close_time": 1630796399999}, {"open_time": 1630796400000, "open": 0.37509, "high": 0.37521, "low": 0.36987, "close": 0.36987, "volume": 489149.5, "close_time": 1630799999999}, {"open_time": 1630800000000, "open": 0.37001, "high": 0.37534, "low": 0.36829, "close": 0.37461, "volume": 239777.0, "close_time": 1630803599999}, {"open_time": 1630803600000, "open": 0.37497, "high": 0.37537, "low": 0.37026, "close": 0.37208, "volume": 83324.9, "close_time": 1630807199999}, {"open_time": 1630807200000, "open": 0.37215, "high": 0.37809, "low": 0.37205, "close": 0.37632, "volume": 266592.5, "close_time": 1630810799999}, {"open_time": 1630810800000, "open": 0.37699, "high": 0.37805, "low": 0.37028, "close": 0.37043, "volume": 522534.9, "close_time": 1630814399999}, {"open_time": 1630814400000, "open": 0.37016, "high": 0.37292, "low": 0.37015, "close": 0.37292, "volume": 85551.7, "close_time": 1630817999999}, {"open_time": 1630818000000, "open": 0.37297, "high": 0.374, "low": 0.37072, "close": 0.37127, "volume": 133818.3, "close_time": 1630821599999}, {"open_time": 1630821600000, "open": 0.37084, "high": 0.37326, "low": 0.36943, "close": 0.37282, "volume": 163356.9, "close_time": 1630825199999}, {"open_time": 1630825200000, "open": 0.37303, "high": 0.37771, "low": 0.37303, "close": 0.37771, "volume": 42783.9, "close_time": 1630828799999}, {"open_time": 1630828800000, "open": 0.37785, "high": 0.37973, "low": 0.37721, "close": 0.37888, "volume": 244314.3, "close_time": 1630832399999}, {"open_time": 1630832400000, "open": 0.37949, "high": 0.38264, "low": 0.37787, "close": 0.38182, "volume": 96054.4, "close_time": 1630835999999}, {"open_time": 1630836000000, "open": 0.38221, "high": 0.38221, "low": 0.37871, "close": 0.37985, "volume": 41880.5, "close_time": 1630839599999}, {"open_time": 1630839600000, "open": 0.38003, "high": 0.38225, "low": 0.37871, "close": 0.37955, "volume": 60603.0, "close_time": 1630843199999}, {"open_time": 1630843200000, "open": 0.37978, "high": 0.38389, "low": 0.37958, "close": 0.38389, "volume": 74866.5, "close_time": 1630846799999}, {"open_time": 1630846800000, "open": 0.38395, "high": 0.38515, "low": 0.38077, "close": 0.38515, "volume": 332023.3, "close_time": 1630850399999}, {"open_time": 1630850400000, "open": 0.38528, "high": 0.38977, "low": 0.38312, "close": 0.38864, "volume": 265903.1, "close_time": 1630853999999}, {"open_time": 1630854000000, "open": 0.38865, "high": 0.39215, "low": 0.38532, "close": 0.38911, "volume": 360148.4, "close_time": 1630857599999}, {"open_time": 1630857600000, "open": 0.38941, "high": 0.39717, "low": 0.38813, "close": 0.39329, "volume": 1046963.6, "close_time": 1630861199999}, {"open_time": 1630861200000, "open": 0.39309, "high": 0.39484, "low": 0.3908, "close": 0.3908, "volume": 100132.0, "close_time": 1630864799999}, {"open_time": 1630864800000, "open": 0.39126, "high": 0.3934, "low": 0.39119, "close": 0.39299, "volume": 96516.9, "close_time": 1630868399999}, {"open_time": 1630868400000, "open": 0.39334, "high": 0.39655, "low": 0.39087, "close": 0.39102, "volume": 405151.7, "close_time": 1630871999999}, {"open_time": 1630872000000, "open": 0.39066, "high": 0.39617, "low": 0.39061, "close": 0.39495, "volume": 162601.4, "close_time": 1630875599999}, {"open_time": 1630875600000, "open": 0.39535, "high": 0.39678, "low": 0.39258, "close": 0.39367, "volume": 73256.7, "close_time": 1630879199999}, {"open_time": 1630879200000, "open": 0.3929, "high": 0.3929, "low": 0.39072, "close": 0.39199, "volume": 184887.3, "close_time": 1630882799999}, {"open_time": 1630882800000, "open": 0.39199, "high": 0.39797, "low": 0.39134, "close": 0.39793, "volume": 516133.7, "close_time": 1630886399999}, {"open_time": 1630886400000, "open": 0.39753, "high": 0.39902, "low": 0.39335, "close": 0.39757, "volume": 453681.4, "close_time": 1630889999999}, {"open_time": 1630890000000, "open": 0.39678, "high": 0.39678, "low": 0.39295, "close": 0.39574, "volume": 123933.4, "close_time": 1630893599999}, {"open_time": 1630893600000, "open": 0.39517, "high": 0.39517, "low": 0.39204, "close": 0.39311, "volume": 329285.8, "close_time": 1630897199999}, {"open_time": 1630897200000, "open": 0.39247, "high": 0.39377, "low": 0.39006, "close": 0.39021, "volume": 170450.0, "close_time": 1630900799999}, {"open_time": 1630900800000, "open": 0.39003, "high": 0.39262, "low": 0.38974, "close": 0.3913, "volume": 158849.4, "close_time": 1630904399999}, {"open_time": 1630904400000, "open": 0.39092, "high": 0.3947, "low": 0.39061, "close": 0.39457, "volume": 50711.9, "close_time": 1630907999999}, {"open_time": 1630908000000, "open": 0.39435, "high": 0.3961, "low": 0.39422, "close": 0.395, "volume": 73943.0, "close_time": 1630911599999}, {"open_time": 1630911600000, "open": 0.39465, "high": 0.39618, "low": 0.39325, "close": 0.39431, "volume": 281234.0, "close_time": 1630915199999}, {"open_time": 1630915200000, "open": 0.39456, "high": 0.39461, "low": 0.39176, "close": 0.39343, "volume": 64236.4, "close_time": 1630918799999}, {"open_time": 1630918800000, "open": 0.39396, "high": 0.4126, "low": 0.39396, "close": 0.4126, "volume": 733185.7, "close_time": 1630922399999}, {"open_time": 1630922400000, "open": 0.41261, "high": 0.41925, "low": 0.40792, "close": 0.41834, "volume": 1045848.8, "close_time": 1630925999999}, {"open_time": 1630926000000, "open": 0.41667, "high": 0.4191, "low": 0.4019, "close": 0.40524, "volume": 731038.8, "close_time": 1630929599999}, {"open_time": 1630929600000, "open": 0.40367, "high": 0.40367, "low": 0.39146, "close": 0.4009, "volume": 1291279.4, "close_time": 1630933199999}, {"open_time": 1630933200000, "open": 0.40062, "high": 0.40755, "low": 0.39794, "close": 0.40643, "volume": 1216287.0, "close_time": 1630936799999}, {"open_time": 1630936800000, "open": 0.40665, "high": 0.4152, "low": 0.40649, "close": 0.41414, "volume": 690747.9, "close_time": 1630940399999}, {"open_time": 1630940400000, "open": 0.41517, "high": 0.41669, "low": 0.40836, "close": 0.41293, "volume": 892167.3, "close_time": 1630943999999}, {"open_time": 1630944000000, "open": 0.41315, "high": 0.41717, "low": 0.40741, "close": 0.41237, "volume": 735928.0, "close_time": 1630947599999}, {"open_time": 1630947600000, "open": 0.41189, "high": 0.42796, "low": 0.41189, "close": 0.42534, "volume": 1300992.8, "close_time": 1630951199999}, {"open_time": 1630951200000, "open": 0.4253, "high": 0.43009, "low": 0.42, "close": 0.42975, "volume": 1148479.5, "close_time": 1630954799999}, {"open_time": 1630954800000, "open": 0.42948, "high": 0.42993, "low": 0.42103, "close": 0.42843, "volume": 957866.5, "close_time": 1630958399999}, {"open_time": 1630958400000, "open": 0.42882, "high": 0.42948, "low": 0.42111, "close": 0.42744, "volume": 792914.0, "close_time": 1630961999999}, {"open_time": 1630962000000, "open": 0.42684, "high": 0.42919, "low": 0.4218, "close": 0.42919, "volume": 159065.9, "close_time": 1630965599999}, {"open_time": 1630965600000, "open": 0.42855, "high": 0.43139, "low": 0.42486, "close": 0.42653, "volume": 323109.5, "close_time": 1630969199999}, {"open_time": 1630969200000, "open": 0.42746, "high": 0.42746, "low": 0.42167, "close": 0.42392, "volume": 301450.2, "close_time": 1630972799999}, {"open_time": 1630972800000, "open": 0.42428, "high": 0.42437, "low": 0.41259, "close": 0.41593, "volume": 783457.7, "close_time": 1630976399999}, {"open_time": 1630976400000, "open": 0.41593, "high": 0.41814, "low": 0.41105, "close": 0.41405, "volume": 149558.7, "close_time": 1630979999999}, {"open_time": 1630980000000, "open": 0.41417, "high": 0.41848, "low": 0.41333, "close": 0.41695, "volume": 154050.8, "close_time": 1630983599999}, {"open_time": 1630983600000, "open": 0.41767, "high": 0.41767, "low": 0.41155, "close": 0.41225, "volume": 460045.0, "close_time": 1630987199999}, {"open_time": 1630987200000, "open": 0.41173, "high": 0.41711, "low": 0.41173, "close": 0.41515, "volume": 104034.2, "close_time": 1630990799999}, {"open_time": 1630990800000, "open": 0.41509, "high": 0.41509, "low": 0.41114, "close": 0.41403, "volume": 163670.6, "close_time": 1630994399999}, {"open_time": 1630994400000, "open": 0.41252, "high": 0.41668, "low": 0.40371, "close": 0.40447, "volume": 1054108.7, "close_time": 1630997999999}, {"open_time": 1630998000000, "open": 0.40435, "high": 0.4076, "low": 0.40099, "close": 0.40503, "volume": 479372.6, "close_time": 1631001599999}, {"open_time": 1631001600000, "open": 0.40521, "high": 0.40527, "low": 0.38653, "close": 0.38814, "volume": 1909760.1, "close_time": 1631005199999}, {"open_time": 1631005200000, "open": 0.38785, "high": 0.39404, "low": 0.37422, "close": 0.37873, "volume": 1245592.8, "close_time": 1631008799999}, {"open_time": 1631008800000, "open": 0.3789, "high": 0.38657, "low": 0.37687, "close": 0.38544, "volume": 734930.3, "close_time": 1631012399999}, {"open_time": 1631012400000, "open": 0.38426, "high": 0.38666, "low": 0.38079, "close": 0.38094, "volume": 673638.4, "close_time": 1631015999999}, {"open_time": 1631016000000, "open": 0.38085, "high": 0.38571, "low": 0.37699, "close": 0.38535, "volume": 389784.5, "close_time": 1631019599999}, {"open_time": 1631019600000, "open": 0.38443, "high": 0.38654, "low": 0.37786, "close": 0.37786, "volume": 268374.6, "close_time": 1631023199999}, {"open_time": 1631023200000, "open": 0.37768, "high": 0.3805, "low": 0.32142, "close": 0.32142, "volume": 2959471.7, "close_time": 1631026799999}, {"open_time": 1631026800000, "open": 0.32131, "high": 0.33615, "low": 0.27404, "close": 0.32984, "volume": 2780498.6, "close_time": 1631030399999}, {"open_time": 1631030400000, "open": 0.32968, "high": 0.34793, "low": 0.32493, "close": 0.34708, "volume": 1574956.5, "close_time": 1631033999999}, {"open_time": 1631034000000, "open": 0.34695, "high": 0.34784, "low": 0.33295, "close": 0.33347, "volume": 605865.1, "close_time": 1631037599999}, {"open_time": 1631037600000, "open": 0.33419, "high": 0.33497, "low": 0.32026, "close": 0.33278, "volume": 2538148.2, "close_time": 1631041199999}, {"open_time": 1631041200000, "open": 0.3322, "high": 0.33497, "low": 0.32584, "close": 0.32655, "volume": 678937.3, "close_time": 1631044799999}, {"open_time": 1631044800000, "open": 0.3263, "high": 0.33571, "low": 0.32491, "close": 0.3309, "volume": 731875.1, "close_time": 1631048399999}, {"open_time": 1631048400000, "open": 0.33144, "high": 0.33383, "low": 0.32474, "close": 0.3322, "volume": 341781.6, "close_time": 1631051999999}, {"open_time": 1631052000000, "open": 0.3325, "high": 0.33746, "low": 0.3279, "close": 0.33414, "volume": 468135.9, "close_time": 1631055599999}, {"open_time": 1631055600000, "open": 0.33427, "high": 0.33772, "low": 0.33061, "close": 0.33563, "volume": 472785.2, "close_time": 1631059199999}, {"open_time": 1631059200000, "open": 0.33567, "high": 0.33785, "low": 0.32714, "close": 0.33716, "volume": 675251.2, "close_time": 1631062799999}, {"open_time": 1631062800000, "open": 0.33766, "high": 0.33973, "low": 0.33334, "close": 0.33973, "volume": 203845.1, "close_time": 1631066399999}, {"open_time": 1631066400000, "open": 0.33899, "high": 0.34306, "low": 0.33892, "close": 0.33992, "volume": 212522.5, "close_time": 1631069999999}, {"open_time": 1631070000000, "open": 0.34049, "high": 0.34069, "low": 0.32991, "close": 0.33, "volume": 544199.4, "close_time": 1631073599999}, {"open_time": 1631073600000, "open": 0.33034, "high": 0.33707, "low": 0.32849, "close": 0.33281, "volume": 492092.4, "close_time": 1631077199999}, {"open_time": 1631077200000, "open": 0.3334, "high": 0.33651, "low": 0.32627, "close": 0.32689, "volume": 394730.9, "close_time": 1631080799999}, {"open_time": 1631080800000, "open": 0.32743, "high": 0.32942, "low": 0.31029, "close": 0.31239, "volume": 1477219.6, "close_time": 1631084399999}, {"open_time": 1631084400000, "open": 0.31279, "high": 0.31824, "low": 0.31066, "close": 0.31066, "volume": 956698.1, "close_time": 1631087999999}, {"open_time": 1631088000000, "open": 0.31175, "high": 0.31927, "low": 0.30449, "close": 0.31927, "volume": 1074007.3, "close_time": 1631091599999}, {"open_time": 1631091600000, "open": 0.3192, "high": 0.32399, "low": 0.31701, "close": 0.3234, "volume": 384480.8, "close_time": 1631095199999}, {"open_time": 1631095200000, "open": 0.32352, "high": 0.32449, "low": 0.31713, "close": 0.32243, "volume": 445973.7, "close_time": 1631098799999}, {"open_time": 1631098800000, "open": 0.32201, "high": 0.32741, "low": 0.32105, "close": 0.32392, "volume": 471492.7, "close_time": 1631102399999}, {"open_time": 1631102400000, "open": 0.32374, "high": 0.32886, "low": 0.32307, "close": 0.32421, "volume": 820408.5, "close_time": 1631105999999}, {"open_time": 1631106000000, "open": 0.32489, "high": 0.32964, "low": 0.31999, "close": 0.32769, "volume": 735679.7, "close_time": 1631109599999}, {"open_time": 1631109600000, "open": 0.32787, "high": 0.32976, "low": 0.32092, "close": 0.32341, "volume": 821541.7, "close_time": 1631113199999}, {"open_time": 1631113200000, "open": 0.32314, "high": 0.33099, "low": 0.32314, "close": 0.32855, "volume": 1063406.0, "close_time": 1631116799999}, {"open_time": 1631116800000, "open": 0.329, "high": 0.33297, "low": 0.32479, "close": 0.3321, "volume": 894923.7, "close_time": 1631120399999}, {"open_time": 1631120400000, "open": 0.33138, "high": 0.33138, "low": 0.3259, "close": 0.33016, "volume": 432239.6, "close_time": 1631123999999}, {"open_time": 1631124000000, "open": 0.32927, "high": 0.33369, "low": 0.32927, "close": 0.33276, "volume": 438383.8, "close_time": 1631127599999}, {"open_time": 1631127600000, "open": 0.33288, "high": 0.33306, "low": 0.32916, "close": 0.33281, "volume": 222867.0, "close_time": 1631131199999}, {"open_time": 1631131200000, "open": 0.3319, "high": 0.33209, "low": 0.32648, "close": 0.32695, "volume": 681324.4, "close_time": 1631134799999}, {"open_time": 1631134800000, "open": 0.3269, "high": 0.32838, "low": 0.32291, "close": 0.3237, "volume": 131682.9, "close_time": 1631138399999}, {"open_time": 1631138400000, "open": 0.32377, "high": 0.33452, "low": 0.32376, "close": 0.33361, "volume": 379256.5, "close_time": 1631141999999}, {"open_time": 1631142000000, "open": 0.33373, "high": 0.33644, "low": 0.32779, "close": 0.32992, "volume": 370710.1, "close_time": 1631145599999}, {"open_time": 1631145600000, "open": 0.33028, "high": 0.33651, "low": 0.32868, "close": 0.33651, "volume": 1086129.6, "close_time": 1631149199999}, {"open_time": 1631149200000, "open": 0.33562, "high": 0.33599, "low": 0.32623, "close": 0.32872, "volume": 516417.0, "close_time": 1631152799999}, {"open_time": 1631152800000, "open": 0.32891, "high": 0.33254, "low": 0.32582, "close": 0.32644, "volume": 845171.2, "close_time": 1631156399999}, {"open_time": 1631156400000, "open": 0.32752, "high": 0.3309, "low": 0.32469, "close": 0.33043, "volume": 962369.4, "close_time": 1631159999999}, {"open_time": 1631160000000, "open": 0.3303, "high": 0.33337, "low": 0.32919, "close": 0.3318, "volume": 328619.4, "close_time": 1631163599999}, {"open_time": 1631163600000, "open": 0.33191, "high": 0.33798, "low": 0.33097, "close": 0.33789, "volume": 252102.9, "close_time": 1631167199999}, {"open_time": 1631167200000, "open": 0.33761, "high": 0.33821, "low": 0.33344, "close": 0.33655, "volume": 253973.4, "close_time": 1631170799999}, {"open_time": 1631170800000, "open": 0.33597, "high": 0.33881, "low": 0.33163, "close": 0.33822, "volume": 664734.1, "close_time": 1631174399999}, {"open_time": 1631174400000, "open": 0.33821, "high": 0.33998, "low": 0.33593, "close": 0.33735, "volume": 449352.7, "close_time": 1631177999999}, {"open_time": 1631178000000, "open": 0.33718, "high": 0.33908, "low": 0.33335, "close": 0.33432, "volume": 70978.6, "close_time": 1631181599999}, {"open_time": 1631181600000, "open": 0.33371, "high": 0.33444, "low": 0.33097, "close": 0.33278, "volume": 295932.7, "close_time": 1631185199999}, {"open_time": 1631185200000, "open": 0.33167, "high": 0.33785, "low": 0.33167, "close": 0.33616, "volume": 259983.6, "close_time": 1631188799999}, {"open_time": 1631188800000, "open": 0.33772, "high": 0.33849, "low": 0.32421, "close": 0.33243, "volume": 1268166.3, "close_time": 1631192399999}, {"open_time": 1631192400000, "open": 0.3326, "high": 0.33845, "low": 0.3326, "close": 0.33414, "volume": 833770.4, "close_time": 1631195999999}, {"open_time": 1631196000000, "open": 0.33467, "high": 0.33789, "low": 0.33423, "close": 0.33671, "volume": 226647.0, "close_time": 1631199599999}, {"open_time": 1631199600000, "open": 0.33699, "high": 0.34004, "low": 0.33444, "close": 0.33729, "volume": 488430.2, "close_time": 1631203199999}, {"open_time": 1631203200000, "open": 0.33763, "high": 0.34164, "low": 0.33569, "close": 0.34059, "volume": 217522.5, "close_time": 1631206799999}, {"open_time": 1631206800000, "open": 0.34043, "high": 0.34158, "low": 0.33703, "close": 0.33703, "volume": 260664.6, "close_time": 1631210399999}, {"open_time": 1631210400000, "open": 0.33726, "high": 0.33786, "low": 0.33243, "close": 0.3325, "volume": 576321.8, "close_time": 1631213999999}, {"open_time": 1631214000000, "open": 0.333, "high": 0.33324, "low": 0.33019, "close": 0.33145, "volume": 104769.4, "close_time": 1631217599999}, {"open_time": 1631217600000, "open": 0.33156, "high": 0.3329, "low": 0.32801, "close": 0.32937, "volume": 1256413.5, "close_time": 1631221199999}, {"open_time": 1631221200000, "open": 0.32916, "high": 0.33653, "low": 0.32916, "close": 0.33653, "volume": 112676.3, "close_time": 1631224799999}, {"open_time": 1631224800000, "open": 0.33689, "high": 0.33765, "low": 0.33332, "close": 0.33378, "volume": 148334.3, "close_time": 1631228399999}, {"open_time": 1631228400000, "open": 0.33384, "high": 0.33533, "low": 0.33015, "close": 0.33272, "volume": 209762.4, "close_time": 1631231999999}, {"open_time": 1631232000000, "open": 0.33212, "high": 0.337, "low": 0.33032, "close": 0.33585, "volume": 159737.9, "close_time": 1631235599999}, {"open_time": 1631235600000, "open": 0.33591, "high": 0.35945, "low": 0.3357, "close": 0.35065, "volume": 3561179.0, "close_time": 1631239199999}, {"open_time": 1631239200000, "open": 0.35107, "high": 0.35245, "low": 0.34506, "close": 0.34531, "volume": 858861.3, "close_time": 1631242799999}, {"open_time": 1631242800000, "open": 0.34615, "high": 0.34659, "low": 0.34176, "close": 0.34518, "volume": 543665.7, "close_time": 1631246399999}, {"open_time": 1631246400000, "open": 0.34521, "high": 0.34653, "low": 0.34291, "close": 0.34328, "volume": 253875.9, "close_time": 1631249999999}, {"open_time": 1631250000000, "open": 0.34348, "high": 0.34353, "low": 0.33873, "close": 0.34327, "volume": 268062.3, "close_time": 1631253599999}, {"open_time": 1631253600000, "open": 0.34294, "high": 0.3445, "low": 0.33752, "close": 0.33785, "volume": 202996.3, "close_time": 1631257199999}, {"open_time": 1631257200000, "open": 0.33799, "high": 0.33879, "low": 0.33205, "close": 0.33451, "volume": 861836.1, "close_time": 1631260799999}, {"open_time": 1631260800000, "open": 0.33482, "high": 0.33711, "low": 0.3267, "close": 0.3319, "volume": 840422.0, "close_time": 1631264399999}, {"open_time": 1631264400000, "open": 0.33198, "high": 0.33509, "low": 0.32707, "close": 0.33478, "volume": 526417.9, "close_time": 1631267999999}, {"open_time": 1631268000000, "open": 0.33483, "high": 0.33802, "low": 0.33475, "close": 0.33737, "volume": 219390.6, "close_time": 1631271599999}, {"open_time": 1631271600000, "open": 0.3364, "high": 0.3364, "low": 0.33162, "close": 0.3342, "volume": 524807.8, "close_time": 1631275199999}, {"open_time": 1631275200000, "open": 0.33367, "high": 0.33531, "low": 0.32954, "close": 0.33082, "volume": 163313.8, "close_time": 1631278799999}, {"open_time": 1631278800000, "open": 0.32983, "high": 0.33278, "low": 0.32626, "close": 0.32818, "volume": 788119.6, "close_time": 1631282399999}, {"open_time": 1631282400000, "open": 0.32792, "high": 0.32983, "low": 0.3165, "close": 0.31875, "volume": 2381872.2, "close_time": 1631285999999}, {"open_time": 1631286000000, "open": 0.3188, "high": 0.32318, "low": 0.31217, "close": 0.3218, "volume": 772987.7, "close_time": 1631289599999}, {"open_time": 1631289600000, "open": 0.3209, "high": 0.3224, "low": 0.31832, "close": 0.3206, "volume": 245470.0, "close_time": 1631293199999}, {"open_time": 1631293200000, "open": 0.3207, "high": 0.32372, "low": 0.3192, "close": 0.32372, "volume": 214094.5, "close_time": 1631296799999}, {"open_time": 1631296800000, "open": 0.32276, "high": 0.32466, "low": 0.32276, "close": 0.32417, "volume": 91897.8, "close_time": 1631300399999}, {"open_time": 1631300400000, "open": 0.32374, "high": 0.32374, "low": 0.32131, "close": 0.32203, "volume": 31071.1, "close_time": 1631303999999}, {"open_time": 1631304000000, "open": 0.32236, "high": 0.3245, "low": 0.31719, "close": 0.31719, "volume": 200033.1, "close_time": 1631307599999}, {"open_time": 1631307600000, "open": 0.31714, "high": 0.31975, "low": 0.31177, "close": 0.31469, "volume": 917530.4, "close_time": 1631311199999}, {"open_time": 1631311200000, "open": 0.31325, "high": 0.3173, "low": 0.31169, "close": 0.31247, "volume": 407209.3, "close_time": 1631314799999}, {"open_time": 1631314800000, "open": 0.31205, "high": 0.31698, "low": 0.31108, "close": 0.31638, "volume": 58635.2, "close_time": 1631318399999}, {"open_time": 1631318400000, "open": 0.31714, "high": 0.32017, "low": 0.31555, "close": 0.32017, "volume": 358570.8, "close_time": 1631321999999}, {"open_time": 1631322000000, "open": 0.31987, "high": 0.32254, "low": 0.31973, "close": 0.32245, "volume": 78339.1, "close_time": 1631325599999}, {"open_time": 1631325600000, "open": 0.32171, "high": 0.32349, "low": 0.31911, "close": 0.31985, "volume": 145867.0, "close_time": 1631329199999}, {"open_time": 1631329200000, "open": 0.31986, "high": 0.32017, "low": 0.31632, "close": 0.31752, "volume": 179232.4, "close_time": 1631332799999}, {"open_time": 1631332800000, "open": 0.3176, "high": 0.32195, "low": 0.31753, "close": 0.32074, "volume": 71081.0, "close_time": 1631336399999}, {"open_time": 1631336400000, "open": 0.32227, "high": 0.32314, "low": 0.31667, "close": 0.32261, "volume": 237513.8, "close_time": 1631339999999}, {"open_time": 1631340000000, "open": 0.3232, "high": 0.32383, "low": 0.32033, "close": 0.32179, "volume": 327556.8, "close_time": 1631343599999}, {"open_time": 1631343600000, "open": 0.3208, "high": 0.3208, "low": 0.31641, "close": 0.32015, "volume": 261426.3, "close_time": 1631347199999}, {"open_time": 1631347200000, "open": 0.32021, "high": 0.32149, "low": 0.31679, "close": 0.32027, "volume": 137247.4, "close_time": 1631350799999}, {"open_time": 1631350800000, "open": 0.32051, "high": 0.32295, "low": 0.31788, "close": 0.32293, "volume": 91304.6, "close_time": 1631354399999}, {"open_time": 1631354400000, "open": 0.3234, "high": 0.32857, "low": 0.32196, "close": 0.32772, "volume": 314449.3, "close_time": 1631357999999}, {"open_time": 1631358000000, "open": 0.32857, "high": 0.32889, "low": 0.32552, "close": 0.32774, "volume": 85478.2, "close_time": 1631361599999}, {"open_time": 1631361600000, "open": 0.32795, "high": 0.32916, "low": 0.32529, "close": 0.32737, "volume": 114287.6, "close_time": 1631365199999}, {"open_time": 1631365200000, "open": 0.3274, "high": 0.32966, "low": 0.32683, "close": 0.3286, "volume": 63019.9, "close_time": 1631368799999}, {"open_time": 1631368800000, "open": 0.32899, "high": 0.33189, "low": 0.32803, "close": 0.33189, "volume": 59392.3, "close_time": 1631372399999}, {"open_time": 1631372400000, "open": 0.33189, "high": 0.33207, "low": 0.32928, "close": 0.33004, "volume": 59911.0, "close_time": 1631375999999}, {"open_time": 1631376000000, "open": 0.33076, "high": 0.33237, "low": 0.32606, "close": 0.33194, "volume": 280828.1, "close_time": 1631379599999}, {"open_time": 1631379600000, "open": 0.33148, "high": 0.33272, "low": 0.32852, "close": 0.32852, "volume": 192515.8, "close_time": 1631383199999}, {"open_time": 1631383200000, "open": 0.32878, "high": 0.32878, "low": 0.32656, "close": 0.32719, "volume": 55443.4, "close_time": 1631386799999}, {"open_time": 1631386800000, "open": 0.32809, "high": 0.32812, "low": 0.32381, "close": 0.32519, "volume": 57877.4, "close_time": 1631390399999}, {"open_time": 1631390400000, "open": 0.32487, "high": 0.32495, "low": 0.32252, "close": 0.32495, "volume": 104670.9, "close_time": 1631393999999}, {"open_time": 1631394000000, "open": 0.32523, "high": 0.32669, "low": 0.32457, "close": 0.32669, "volume": 49557.5, "close_time": 1631397599999}, {"open_time": 1631397600000, "open": 0.32403, "high": 0.3247, "low": 0.32196, "close": 0.32278, "volume": 86435.0, "close_time": 1631401199999}, {"open_time": 1631401200000, "open": 0.32254, "high": 0.32518, "low": 0.32125, "close": 0.32518, "volume": 242941.3, "close_time": 1631404799999}, {"open_time": 1631404800000, "open": 0.32467, "high": 0.32753, "low": 0.3185, "close": 0.3208, "volume": 222868.6, "close_time": 1631408399999}, {"open_time": 1631408400000, "open": 0.32063, "high": 0.32111, "low": 0.31728, "close": 0.31992, "volume": 211478.9, "close_time": 1631411999999}, {"open_time": 1631412000000, "open": 0.32074, "high": 0.32219, "low": 0.31983, "close": 0.32205, "volume": 216824.8, "close_time": 1631415599999}, {"open_time": 1631415600000, "open": 0.32163, "high": 0.32384, "low": 0.32163, "close": 0.32384, "volume": 42228.7, "close_time": 1631419199999}, {"open_time": 1631419200000, "open": 0.32216, "high": 0.32373, "low": 0.32216, "close": 0.32293, "volume": 21798.1, "close_time": 1631422799999}, {"open_time": 1631422800000, "open": 0.32335, "high": 0.32455, "low": 0.32326, "close": 0.32335, "volume": 75333.0, "close_time": 1631426399999}, {"open_time": 1631426400000, "open": 0.3231, "high": 0.32323, "low": 0.32122, "close": 0.3213, "volume": 51950.7, "close_time": 1631429999999}, {"open_time": 1631430000000, "open": 0.32175, "high": 0.32307, "low": 0.3207, "close": 0.32307, "volume": 58141.9, "close_time": 1631433599999}, {"open_time": 1631433600000, "open": 0.32313, "high": 0.32886, "low": 0.32297, "close": 0.32886, "volume": 245963.4, "close_time": 1631437199999}, {"open_time": 1631437200000, "open": 0.32834, "high": 0.32862, "low": 0.32753, "close": 0.32803, "volume": 42960.6, "close_time": 1631440799999}, {"open_time": 1631440800000, "open": 0.32779, "high": 0.33066, "low": 0.32779, "close": 0.33066, "volume": 11067.4, "close_time": 1631444399999}, {"open_time": 1631444400000, "open": 0.33107, "high": 0.33428, "low": 0.33107, "close": 0.33384, "volume": 122546.4, "close_time": 1631447999999}, {"open_time": 1631448000000, "open": 0.33438, "high": 0.33508, "low": 0.33278, "close": 0.33334, "volume": 53964.8, "close_time": 1631451599999}, {"open_time": 1631451600000, "open": 0.33336, "high": 0.33569, "low": 0.33151, "close": 0.33374, "volume": 67731.6, "close_time": 1631455199999}, {"open_time": 1631455200000, "open": 0.33397, "high": 0.33547, "low": 0.33235, "close": 0.3348, "volume": 65444.1, "close_time": 1631458799999}, {"open_time": 1631458800000, "open": 0.33432, "high": 0.3369, "low": 0.33324, "close": 0.33604, "volume": 74290.7, "close_time": 1631462399999}, {"open_time": 1631462400000, "open": 0.33601, "high": 0.33746, "low": 0.33455, "close": 0.33579, "volume": 54463.7, "close_time": 1631465999999}, {"open_time": 1631466000000, "open": 0.33626, "high": 0.33639, "low": 0.3345, "close": 0.33639, "volume": 74409.4, "close_time": 1631469599999}, {"open_time": 1631469600000, "open": 0.33637, "high": 0.33805, "low": 0.33356, "close": 0.33805, "volume": 443358.5, "close_time": 1631473199999}, {"open_time": 1631473200000, "open": 0.33797, "high": 0.33825, "low": 0.33462, "close": 0.33586, "volume": 115810.9, "close_time": 1631476799999}, {"open_time": 1631476800000, "open": 0.33444, "high": 0.33697, "low": 0.32536, "close": 0.32703, "volume": 535673.5, "close_time": 1631480399999}, {"open_time": 1631480400000, "open": 0.3264, "high": 0.32779, "low": 0.3236, "close": 0.32779, "volume": 302060.6, "close_time": 1631483999999}, {"open_time": 1631484000000, "open": 0.32781, "high": 0.33325, "low": 0.32768, "close": 0.33324, "volume": 90482.2, "close_time": 1631487599999}, {"open_time": 1631487600000, "open": 0.33352, "high": 0.3359, "low": 0.33233, "close": 0.33233, "volume": 213153.2, "close_time": 1631491199999}, {"open_time": 1631491200000, "open": 0.3322, "high": 0.33643, "low": 0.33206, "close": 0.33345, "volume": 93833.0, "close_time": 1631494799999}, {"open_time": 1631494800000, "open": 0.33241, "high": 0.33408, "low": 0.32449, "close": 0.32545, "volume": 401580.9, "close_time": 1631498399999}, {"open_time": 1631498400000, "open": 0.32499, "high": 0.32726, "low": 0.3215, "close": 0.3243, "volume": 875891.4, "close_time": 1631501999999}, {"open_time": 1631502000000, "open": 0.32271, "high": 0.32369, "low": 0.31788, "close": 0.31809, "volume": 360568.2, "close_time": 1631505599999}, {"open_time": 1631505600000, "open": 0.31766, "high": 0.32074, "low": 0.31729, "close": 0.32074, "volume": 235722.1, "close_time": 1631509199999}, {"open_time": 1631509200000, "open": 0.32047, "high": 0.32295, "low": 0.31784, "close": 0.32198, "volume": 302565.9, "close_time": 1631512799999}, {"open_time": 1631512800000, "open": 0.32149, "high": 0.32295, "low": 0.31986, "close": 0.3222, "volume": 86667.7, "close_time": 1631516399999}, {"open_time": 1631516400000, "open": 0.32161, "high": 0.32248, "low": 0.31356, "close": 0.31608, "volume": 1235515.2, "close_time": 1631519999999}, {"open_time": 1631520000000, "open": 0.31511, "high": 0.31699, "low": 0.31149, "close": 0.31407, "volume": 279555.5, "close_time": 1631523599999}, {"open_time": 1631523600000, "open": 0.31434, "high": 0.31727, "low": 0.31418, "close": 0.31589, "volume": 366358.8, "close_time": 1631527199999}, {"open_time": 1631527200000, "open": 0.31636, "high": 0.31868, "low": 0.31571, "close": 0.3167, "volume": 366274.8, "close_time": 1631530799999}, {"open_time": 1631530800000, "open": 0.31739, "high": 0.31829, "low": 0.31192, "close": 0.3182, "volume": 434362.1, "close_time": 1631534399999}, {"open_time": 1631534400000, "open": 0.31782, "high": 0.31877, "low": 0.31626, "close": 0.31674, "volume": 35605.7, "close_time": 1631537999999}, {"open_time": 1631538000000, "open": 0.31669, "high": 0.33079, "low": 0.31654, "close": 0.32592, "volume": 417895.4, "close_time": 1631541599999}, {"open_time": 1631541600000, "open": 0.32552, "high": 0.32563, "low": 0.30999, "close": 0.31275, "volume": 942323.7, "close_time": 1631545199999}, {"open_time": 1631545200000, "open": 0.31269, "high": 0.31738, "low": 0.31269, "close": 0.31547, "volume": 441201.6, "close_time": 1631548799999}, {"open_time": 1631548800000, "open": 0.316, "high": 0.31764, "low": 0.31491, "close": 0.31535, "volume": 83173.9, "close_time": 1631552399999}, {"open_time": 1631552400000, "open": 0.31616, "high": 0.31739, "low": 0.31515, "close": 0.31695, "volume": 254854.3, "close_time": 1631555999999}, {"open_time": 1631556000000, "open": 0.31715, "high": 0.31749, "low": 0.31583, "close": 0.31596, "volume": 53812.2, "close_time": 1631559599999}, {"open_time": 1631559600000, "open": 0.31623, "high": 0.31806, "low": 0.31623, "close": 0.31673, "volume": 73862.3, "close_time": 1631563199999}, {"open_time": 1631563200000, "open": 0.31617, "high": 0.31992, "low": 0.31617, "close": 0.3199, "volume": 94443.1, "close_time": 1631566799999}, {"open_time": 1631566800000, "open": 0.32047, "high": 0.32138, "low": 0.3189, "close": 0.3209, "volume": 146525.8, "close_time": 1631570399999}, {"open_time": 1631570400000, "open": 0.32106, "high": 0.32204, "low": 0.31911, "close": 0.31952, "volume": 290073.4, "close_time": 1631573999999}, {"open_time": 1631574000000, "open": 0.32019, "high": 0.3203, "low": 0.31746, "close": 0.3189, "volume": 172200.4, "close_time": 1631577599999}, {"open_time": 1631577600000, "open": 0.31805, "high": 0.32281, "low": 0.31606, "close": 0.32137, "volume": 226695.7, "close_time": 1631581199999}, {"open_time": 1631581200000, "open": 0.32113, "high": 0.3213, "low": 0.31911, "close": 0.31922, "volume": 39601.8, "close_time": 1631584799999}, {"open_time": 1631584800000, "open": 0.31941, "high": 0.31941, "low": 0.31673, "close": 0.31796, "volume": 35233.0, "close_time": 1631588399999}, {"open_time": 1631588400000, "open": 0.31841, "high": 0.32074, "low": 0.31841, "close": 0.32035, "volume": 14989.0, "close_time": 1631591999999}, {"open_time": 1631592000000, "open": 0.31963, "high": 0.32132, "low": 0.31745, "close": 0.31745, "volume": 27200.6, "close_time": 1631595599999}, {"open_time": 1631595600000, "open": 0.31818, "high": 0.31924, "low": 0.31745, "close": 0.31924, "volume": 2228.7, "close_time": 1631599199999}, {"open_time": 1631599200000, "open": 0.31958, "high": 0.3211, "low": 0.31753, "close": 0.32101, "volume": 45963.9, "close_time": 1631602799999}, {"open_time": 1631602800000, "open": 0.32131, "high": 0.32253, "low": 0.31982, "close": 0.31982, "volume": 44338.1, "close_time": 1631606399999}, {"open_time": 1631606400000, "open": 0.32108, "high": 0.32329, "low": 0.32102, "close": 0.32315, "volume": 7730.1, "close_time": 1631609999999}, {"open_time": 1631610000000, "open": 0.32278, "high": 0.32368, "low": 0.3195, "close": 0.32, "volume": 42331.7, "close_time": 1631613599999}, {"open_time": 1631613600000, "open": 0.32056, "high": 0.3216, "low": 0.31901, "close": 0.3216, "volume": 9066.4, "close_time": 1631617199999}, {"open_time": 1631617200000, "open": 0.321, "high": 0.32169, "low": 0.31868, "close": 0.31868, "volume": 15588.7, "close_time": 1631620799999}, {"open_time": 1631620800000, "open": 0.32073, "high": 0.32355, "low": 0.31697, "close": 0.32355, "volume": 115105.7, "close_time": 1631624399999}, {"open_time": 1631624400000, "open": 0.32337, "high": 0.32345, "low": 0.32004, "close": 0.32019, "volume": 59989.0, "close_time": 1631627999999}, {"open_time": 1631628000000, "open": 0.32066, "high": 0.3235, "low": 0.31868, "close": 0.32306, "volume": 179415.2, "close_time": 1631631599999}, {"open_time": 1631631600000, "open": 0.32352, "high": 0.32831, "low": 0.32278, "close": 0.327, "volume": 91359.9, "close_time": 1631635199999}, {"open_time": 1631635200000, "open": 0.32688, "high": 0.32773, "low": 0.32516, "close": 0.32672, "volume": 133554.2, "close_time": 1631638799999}, {"open_time": 1631638800000, "open": 0.3276, "high": 0.32954, "low": 0.32706, "close": 0.32904, "volume": 28675.1, "close_time": 1631642399999}, {"open_time": 1631642400000, "open": 0.32838, "high": 0.32842, "low": 0.32386, "close": 0.32408, "volume": 79430.9, "close_time": 1631645999999}, {"open_time": 1631646000000, "open": 0.32415, "high": 0.32533, "low": 0.32407, "close": 0.32429, "volume": 72959.5, "close_time": 1631649599999}, {"open_time": 1631649600000, "open": 0.3243, "high": 0.32604, "low": 0.32297, "close": 0.32545, "volume": 77796.2, "close_time": 1631653199999}, {"open_time": 1631653200000, "open": 0.32545, "high": 0.32919, "low": 0.32206, "close": 0.3281, "volume": 292848.8, "close_time": 1631656799999}, {"open_time": 1631656800000, "open": 0.32757, "high": 0.3298, "low": 0.32656, "close": 0.32899, "volume": 95091.7, "close_time": 1631660399999}, {"open_time": 1631660400000, "open": 0.32933, "high": 0.33152, "low": 0.32918, "close": 0.33152, "volume": 38228.5, "close_time": 1631663999999}, {"open_time": 1631664000000, "open": 0.33126, "high": 0.33523, "low": 0.3299, "close": 0.33196, "volume": 284822.4, "close_time": 1631667599999}, {"open_time": 1631667600000, "open": 0.33192, "high": 0.33291, "low": 0.328, "close": 0.32828, "volume": 140466.8, "close_time": 1631671199999}, {"open_time": 1631671200000, "open": 0.32949, "high": 0.33181, "low": 0.32736, "close": 0.33065, "volume": 82061.2, "close_time": 1631674799999}, {"open_time": 1631674800000, "open": 0.33034, "high": 0.33164, "low": 0.32924, "close": 0.33164, "volume": 378465.4, "close_time": 1631678399999}, {"open_time": 1631678400000, "open": 0.33133, "high": 0.33444, "low": 0.33133, "close": 0.33161, "volume": 42694.7, "close_time": 1631681999999}, {"open_time": 1631682000000, "open": 0.33117, "high": 0.335, "low": 0.33117, "close": 0.33473, "volume": 453787.5, "close_time": 1631685599999}, {"open_time": 1631685600000, "open": 0.33472, "high": 0.33539, "low": 0.33136, "close": 0.33333, "volume": 117696.3, "close_time": 1631689199999}, {"open_time": 1631689200000, "open": 0.33389, "high": 0.33524, "low": 0.33302, "close": 0.33499, "volume": 53930.0, "close_time": 1631692799999}, {"open_time": 1631692800000, "open": 0.33394, "high": 0.34032, "low": 0.33394, "close": 0.33571, "volume": 352183.7, "close_time": 1631696399999}, {"open_time": 1631696400000, "open": 0.33752, "high": 0.33795, "low": 0.33444, "close": 0.33444, "volume": 40904.4, "close_time": 1631699999999}, {"open_time": 1631700000000, "open": 0.33517, "high": 0.33707, "low": 0.33513, "close": 0.336, "volume": 9141.4, "close_time": 1631703599999}, {"open_time": 1631703600000, "open": 0.33558, "high": 0.33631, "low": 0.33249, "close": 0.33372, "volume": 34453.2, "close_time": 1631707199999}, {"open_time": 1631707200000, "open": 0.33348, "high": 0.33553, "low": 0.33181, "close": 0.33215, "volume": 37254.7, "close_time": 1631710799999}, {"open_time": 1631710800000, "open": 0.33246, "high": 0.33734, "low": 0.3322, "close": 0.33695, "volume": 35263.0, "close_time": 1631714399999}, {"open_time": 1631714400000, "open": 0.33571, "high": 0.33631, "low": 0.3332, "close": 0.33604, "volume": 70772.5, "close_time": 1631717999999}, {"open_time": 1631718000000, "open": 0.33639, "high": 0.34, "low": 0.33536, "close": 0.34, "volume": 89020.5, "close_time": 1631721599999}, {"open_time": 1631721600000, "open": 0.34009, "high": 0.34043, "low": 0.33762, "close": 0.33782, "volume": 45889.4, "close_time": 1631725199999}, {"open_time": 1631725200000, "open": 0.33744, "high": 0.33987, "low": 0.33737, "close": 0.33797, "volume": 80493.9, "close_time": 1631728799999}, {"open_time": 1631728800000, "open": 0.33804, "high": 0.33908, "low": 0.33621, "close": 0.33805, "volume": 213636.3, "close_time": 1631732399999}, {"open_time": 1631732400000, "open": 0.33786, "high": 0.33826, "low": 0.33673, "close": 0.33769, "volume": 91550.5, "close_time": 1631735999999}, {"open_time": 1631736000000, "open": 0.33838, "high": 0.33918, "low": 0.33538, "close": 0.33538, "volume": 69449.6, "close_time": 1631739599999}, {"open_time": 1631739600000, "open": 0.3354, "high": 0.33979, "low": 0.3354, "close": 0.33925, "volume": 89994.2, "close_time": 1631743199999}, {"open_time": 1631743200000, "open": 0.33949, "high": 0.33998, "low": 0.33812, "close": 0.33998, "volume": 15769.6, "close_time": 1631746799999}, {"open_time": 1631746800000, "open": 0.3397, "high": 0.34158, "low": 0.33932, "close": 0.34056, "volume": 142602.4, "close_time": 1631750399999}, {"open_time": 1631750400000, "open": 0.34145, "high": 0.34223, "low": 0.33544, "close": 0.33554, "volume": 286400.2, "close_time": 1631753999999}, {"open_time": 1631754000000, "open": 0.33597, "high": 0.33888, "low": 0.33549, "close": 0.33718, "volume": 70986.2, "close_time": 1631757599999}, {"open_time": 1631757600000, "open": 0.33735, "high": 0.33783, "low": 0.33483, "close": 0.33736, "volume": 16376.3, "close_time": 1631761199999}, {"open_time": 1631761200000, "open": 0.33708, "high": 0.33708, "low": 0.33211, "close": 0.33449, "volume": 35880.6, "close_time": 1631764799999}, {"open_time": 1631764800000, "open": 0.33419, "high": 0.33983, "low": 0.33417, "close": 0.33859, "volume": 45915.7, "close_time": 1631768399999}, {"open_time": 1631768400000, "open": 0.3385, "high": 0.33983, "low": 0.33766, "close": 0.3395, "volume": 16534.7, "close_time": 1631771999999}, {"open_time": 1631772000000, "open": 0.33823, "high": 0.33963, "low": 0.33797, "close": 0.33963, "volume": 4313.7, "close_time": 1631775599999}, {"open_time": 1631775600000, "open": 0.33967, "high": 0.34012, "low": 0.3394, "close": 0.34, "volume": 5502.7, "close_time": 1631779199999}, {"open_time": 1631779200000, "open": 0.33841, "high": 0.33941, "low": 0.33602, "close": 0.33641, "volume": 73107.4, "close_time": 1631782799999}, {"open_time": 1631782800000, "open": 0.33677, "high": 0.33992, "low": 0.33602, "close": 0.33602, "volume": 61457.8, "close_time": 1631786399999}, {"open_time": 1631786400000, "open": 0.33585, "high": 0.33639, "low": 0.33428, "close": 0.33479, "volume": 162474.9, "close_time": 1631789999999}, {"open_time": 1631790000000, "open": 0.33463, "high": 0.33563, "low": 0.33463, "close": 0.33525, "volume": 33239.2, "close_time": 1631793599999}, {"open_time": 1631793600000, "open": 0.33495, "high": 0.33744, "low": 0.33428, "close": 0.33575, "volume": 263484.2, "close_time": 1631797199999}, {"open_time": 1631797200000, "open": 0.33641, "high": 0.33641, "low": 0.33001, "close": 0.33095, "volume": 51399.3, "close_time": 1631800799999}, {"open_time": 1631800800000, "open": 0.33054, "high": 0.33272, "low": 0.3286, "close": 0.3303, "volume": 163837.2, "close_time": 1631804399999}, {"open_time": 1631804400000, "open": 0.33016, "high": 0.33479, "low": 0.32954, "close": 0.33344, "volume": 56839.8, "close_time": 1631807999999}, {"open_time": 1631808000000, "open": 0.33456, "high": 0.33456, "low": 0.33181, "close": 0.33181, "volume": 20408.7, "close_time": 1631811599999}, {"open_time": 1631811600000, "open": 0.33221, "high": 0.33351, "low": 0.32936, "close": 0.32982, "volume": 98245.7, "close_time": 1631815199999}, {"open_time": 1631815200000, "open": 0.32953, "high": 0.3311, "low": 0.32845, "close": 0.32862, "volume": 74519.1, "close_time": 1631818799999}, {"open_time": 1631818800000, "open": 0.33005, "high": 0.33093, "low": 0.32915, "close": 0.32915, "volume": 40549.3, "close_time": 1631822399999}, {"open_time": 1631822400000, "open": 0.32908, "high": 0.3298, "low": 0.32337, "close": 0.324, "volume": 148197.6, "close_time": 1631825999999}, {"open_time": 1631826000000, "open": 0.32524, "high": 0.32964, "low": 0.3245, "close": 0.32964, "volume": 104507.2, "close_time": 1631829599999}, {"open_time": 1631829600000, "open": 0.32982, "high": 0.32982, "low": 0.32874, "close": 0.32874, "volume": 40832.7, "close_time": 1631833199999}, {"open_time": 1631833200000, "open": 0.3295, "high": 0.33272, "low": 0.3295, "close": 0.33074, "volume": 426794.5, "close_time": 1631836799999}, {"open_time": 1631836800000, "open": 0.33119, "high": 0.3319, "low": 0.326, "close": 0.32667, "volume": 747985.0, "close_time": 1631840399999}, {"open_time": 1631840400000, "open": 0.3271, "high": 0.3311, "low": 0.3264, "close": 0.3304, "volume": 125836.0, "close_time": 1631843999999}, {"open_time": 1631844000000, "open": 0.3303, "high": 0.331, "low": 0.3267, "close": 0.32726, "volume": 243637.8, "close_time": 1631847599999}, {"open_time": 1631847600000, "open": 0.32673, "high": 0.33031, "low": 0.32656, "close": 0.33001, "volume": 77478.0, "close_time": 1631851199999}, {"open_time": 1631851200000, "open": 0.33107, "high": 0.33107, "low": 0.329, "close": 0.3308, "volume": 6127.4, "close_time": 1631854799999}, {"open_time": 1631854800000, "open": 0.33115, "high": 0.33313, "low": 0.33104, "close": 0.33176, "volume": 94897.2, "close_time": 1631858399999}, {"open_time": 1631858400000, "open": 0.33183, "high": 0.33183, "low": 0.32877, "close": 0.33161, "volume": 35863.5, "close_time": 1631861999999}, {"open_time": 1631862000000, "open": 0.33161, "high": 0.33219, "low": 0.32842, "close": 0.32868, "volume": 16658.9, "close_time": 1631865599999}, {"open_time": 1631865600000, "open": 0.32844, "high": 0.33066, "low": 0.32746, "close": 0.33057, "volume": 7686.6, "close_time": 1631869199999}, {"open_time": 1631869200000, "open": 0.33107, "high": 0.33107, "low": 0.3265, "close": 0.32664, "volume": 22725.4, "close_time": 1631872799999}, {"open_time": 1631872800000, "open": 0.32618, "high": 0.32752, "low": 0.32063, "close": 0.32257, "volume": 163779.7, "close_time": 1631876399999}, {"open_time": 1631876400000, "open": 0.32222, "high": 0.32365, "low": 0.31911, "close": 0.3199, "volume": 147059.5, "close_time": 1631879999999}, {"open_time": 1631880000000, "open": 0.3197, "high": 0.32071, "low": 0.31842, "close": 0.32028, "volume": 61092.5, "close_time": 1631883599999}, {"open_time": 1631883600000, "open": 0.31923, "high": 0.3202, "low": 0.31817, "close": 0.31972, "volume": 21510.6, "close_time": 1631887199999}, {"open_time": 1631887200000, "open": 0.31972, "high": 0.3211, "low": 0.31904, "close": 0.3207, "volume": 106622.5, "close_time": 1631890799999}, {"open_time": 1631890800000, "open": 0.32131, "high": 0.32295, "low": 0.32112, "close": 0.32171, "volume": 45984.4, "close_time": 1631894399999}, {"open_time": 1631894400000, "open": 0.3207, "high": 0.32448, "low": 0.3207, "close": 0.32137, "volume": 45435.4, "close_time": 1631897999999}, {"open_time": 1631898000000, "open": 0.32162, "high": 0.32455, "low": 0.31855, "close": 0.31859, "volume": 449930.9, "close_time": 1631901599999}, {"open_time": 1631901600000, "open": 0.31919, "high": 0.31926, "low": 0.31528, "close": 0.31911, "volume": 33651.2, "close_time": 1631905199999}, {"open_time": 1631905200000, "open": 0.31885, "high": 0.32134, "low": 0.31885, "close": 0.32068, "volume": 8814.4, "close_time": 1631908799999}, {"open_time": 1631908800000, "open": 0.32162, "high": 0.32162, "low": 0.31753, "close": 0.31753, "volume": 210818.1, "close_time": 1631912399999}, {"open_time": 1631912400000, "open": 0.31739, "high": 0.31759, "low": 0.31609, "close": 0.31671, "volume": 14012.6, "close_time": 1631915999999}, {"open_time": 1631916000000, "open": 0.31975, "high": 0.32091, "low": 0.31645, "close": 0.31645, "volume": 45529.5, "close_time": 1631919599999}, {"open_time": 1631919600000, "open": 0.31606, "high": 0.31981, "low": 0.31588, "close": 0.3194, "volume": 8198.8, "close_time": 1631923199999}, {"open_time": 1631923200000, "open": 0.32001, "high": 0.32011, "low": 0.31528, "close": 0.31975, "volume": 45525.0, "close_time": 1631926799999}, {"open_time": 1631926800000, "open": 0.31975, "high": 0.32117, "low": 0.31863, "close": 0.32052, "volume": 12513.7, "close_time": 1631930399999}, {"open_time": 1631930400000, "open": 0.31967, "high": 0.32087, "low": 0.31967, "close": 0.31977, "volume": 5848.3, "close_time": 1631933999999}, {"open_time": 1631934000000, "open": 0.321, "high": 0.32393, "low": 0.321, "close": 0.32379, "volume": 33148.3, "close_time": 1631937599999}, {"open_time": 1631937600000, "open": 0.32379, "high": 0.32467, "low": 0.3234, "close": 0.32465, "volume": 69644.7, "close_time": 1631941199999}, {"open_time": 1631941200000, "open": 0.32465, "high": 0.32577, "low": 0.32434, "close": 0.32523, "volume": 22927.9, "close_time": 1631944799999}, {"open_time": 1631944800000, "open": 0.32604, "high": 0.32741, "low": 0.32524, "close": 0.32595, "volume": 30819.7, "close_time": 1631948399999}, {"open_time": 1631948400000, "open": 0.32569, "high": 0.32646, "low": 0.3255, "close": 0.32562, "volume": 5201.2, "close_time": 1631951999999}, {"open_time": 1631952000000, "open": 0.32593, "high": 0.32684, "low": 0.32544, "close": 0.3257, "volume": 19476.2, "close_time": 1631955599999}, {"open_time": 1631955600000, "open": 0.3254, "high": 0.32582, "low": 0.32494, "close": 0.3256, "volume": 5290.6, "close_time": 1631959199999}, {"open_time": 1631959200000, "open": 0.3265, "high": 0.32779, "low": 0.32552, "close": 0.32611, "volume": 14490.6, "close_time": 1631962799999}, {"open_time": 1631962800000, "open": 0.32626, "high": 0.32644, "low": 0.32248, "close": 0.32339, "volume": 22554.2, "close_time": 1631966399999}, {"open_time": 1631966400000, "open": 0.32342, "high": 0.32604, "low": 0.32279, "close": 0.32522, "volume": 144720.7, "close_time": 1631969999999}, {"open_time": 1631970000000, "open": 0.32521, "high": 0.32683, "low": 0.32365, "close": 0.3262, "volume": 86276.1, "close_time": 1631973599999}, {"open_time": 1631973600000, "open": 0.32618, "high": 0.32687, "low": 0.32513, "close": 0.32576, "volume": 24426.7, "close_time": 1631977199999}, {"open_time": 1631977200000, "open": 0.32581, "high": 0.32581, "low": 0.32359, "close": 0.32417, "volume": 15387.3, "close_time": 1631980799999}, {"open_time": 1631980800000, "open": 0.32524, "high": 0.32552, "low": 0.31989, "close": 0.31989, "volume": 31245.1, "close_time": 1631984399999}, {"open_time": 1631984400000, "open": 0.32041, "high": 0.32195, "low": 0.31917, "close": 0.3219, "volume": 13712.1, "close_time": 1631987999999}, {"open_time": 1631988000000, "open": 0.32173, "high": 0.32182, "low": 0.32021, "close": 0.32104, "volume": 32367.5, "close_time": 1631991599999}, {"open_time": 1631991600000, "open": 0.32045, "high": 0.32114, "low": 0.31946, "close": 0.32114, "volume": 14829.9, "close_time": 1631995199999}, {"open_time": 1631995200000, "open": 0.32156, "high": 0.32167, "low": 0.31749, "close": 0.31909, "volume": 93359.3, "close_time": 1631998799999}, {"open_time": 1631998800000, "open": 0.31877, "high": 0.32029, "low": 0.31877, "close": 0.3199, "volume": 12832.0, "close_time": 1632002399999}, {"open_time": 1632002400000, "open": 0.31947, "high": 0.32155, "low": 0.31934, "close": 0.32036, "volume": 18236.5, "close_time": 1632005999999}, {"open_time": 1632006000000, "open": 0.32088, "high": 0.3229, "low": 0.32088, "close": 0.3229, "volume": 12947.9, "close_time": 1632009599999}, {"open_time": 1632009600000, "open": 0.32234, "high": 0.32234, "low": 0.31952, "close": 0.31952, "volume": 1227.6, "close_time": 1632013199999}, {"open_time": 1632013200000, "open": 0.31911, "high": 0.32281, "low": 0.31788, "close": 0.32281, "volume": 67049.1, "close_time": 1632016799999}, {"open_time": 1632016800000, "open": 0.3217, "high": 0.32434, "low": 0.32142, "close": 0.3224, "volume": 29146.5, "close_time": 1632020399999}, {"open_time": 1632020400000, "open": 0.3232, "high": 0.3232, "low": 0.3207, "close": 0.32201, "volume": 10904.5, "close_time": 1632023999999}, {"open_time": 1632024000000, "open": 0.32294, "high": 0.32311, "low": 0.32051, "close": 0.32191, "volume": 5383.2, "close_time": 1632027599999}, {"open_time": 1632027600000, "open": 0.32165, "high": 0.32294, "low": 0.32114, "close": 0.32294, "volume": 4476.4, "close_time": 1632031199999}, {"open_time": 1632031200000, "open": 0.32173, "high": 0.3228, "low": 0.32173, "close": 0.3228, "volume": 5359.8, "close_time": 1632034799999}, {"open_time": 1632034800000, "open": 0.32365, "high": 0.32375, "low": 0.32206, "close": 0.32337, "volume": 6287.2, "close_time": 1632038399999}, {"open_time": 1632038400000, "open": 0.32365, "high": 0.32443, "low": 0.32358, "close": 0.32395, "volume": 2276.0, "close_time": 1632041999999}, {"open_time": 1632042000000, "open": 0.32455, "high": 0.32496, "low": 0.32272, "close": 0.32372, "volume": 2489.9, "close_time": 1632045599999}, {"open_time": 1632045600000, "open": 0.3223, "high": 0.3223, "low": 0.3223, "close": 0.3223, "volume": 94.9, "close_time": 1632049199999}, {"open_time": 1632049200000, "open": 0.32206, "high": 0.32206, "low": 0.31478, "close": 0.31642, "volume": 45463.3, "close_time": 1632052799999}, {"open_time": 1632052800000, "open": 0.31482, "high": 0.31697, "low": 0.31435, "close": 0.31568, "volume": 27059.3, "close_time": 1632056399999}, {"open_time": 1632056400000, "open": 0.31598, "high": 0.31867, "low": 0.31522, "close": 0.31807, "volume": 30646.2, "close_time": 1632059999999}, {"open_time": 1632060000000, "open": 0.31807, "high": 0.32018, "low": 0.31807, "close": 0.31957, "volume": 3780.5, "close_time": 1632063599999}, {"open_time": 1632063600000, "open": 0.31939, "high": 0.3203, "low": 0.3179, "close": 0.3179, "volume": 43569.2, "close_time": 1632067199999}, {"open_time": 1632067200000, "open": 0.31861, "high": 0.319, "low": 0.31753, "close": 0.31871, "volume": 44280.4, "close_time": 1632070799999}, {"open_time": 1632070800000, "open": 0.31797, "high": 0.31844, "low": 0.31614, "close": 0.31665, "volume": 19809.5, "close_time": 1632074399999}, {"open_time": 1632074400000, "open": 0.31698, "high": 0.31868, "low": 0.31698, "close": 0.31867, "volume": 3130.3, "close_time": 1632077999999}, {"open_time": 1632078000000, "open": 0.31853, "high": 0.31859, "low": 0.31528, "close": 0.31581, "volume": 59888.0, "close_time": 1632081599999}, {"open_time": 1632081600000, "open": 0.315, "high": 0.31891, "low": 0.31484, "close": 0.31867, "volume": 11939.8, "close_time": 1632085199999}, {"open_time": 1632085200000, "open": 0.31823, "high": 0.31823, "low": 0.31596, "close": 0.31614, "volume": 60077.7, "close_time": 1632088799999}, {"open_time": 1632088800000, "open": 0.31757, "high": 0.31817, "low": 0.31027, "close": 0.31221, "volume": 240043.9, "close_time": 1632092399999}, {"open_time": 1632092400000, "open": 0.3114, "high": 0.31436, "low": 0.31118, "close": 0.31293, "volume": 99044.3, "close_time": 1632095999999}, {"open_time": 1632096000000, "open": 0.31437, "high": 0.31464, "low": 0.30436, "close": 0.30623, "volume": 568530.1, "close_time": 1632099599999}, {"open_time": 1632099600000, "open": 0.30625, "high": 0.30925, "low": 0.30603, "close": 0.30902, "volume": 3216.8, "close_time": 1632103199999}, {"open_time": 1632103200000, "open": 0.3085, "high": 0.30855, "low": 0.29974, "close": 0.30084, "volume": 271820.7, "close_time": 1632106799999}, {"open_time": 1632106800000, "open": 0.29973, "high": 0.30053, "low": 0.29357, "close": 0.29357, "volume": 138960.9, "close_time": 1632110399999}, {"open_time": 1632110400000, "open": 0.29342, "high": 0.29741, "low": 0.29192, "close": 0.29691, "volume": 55160.2, "close_time": 1632113999999}, {"open_time": 1632114000000, "open": 0.29752, "high": 0.29752, "low": 0.29671, "close": 0.29671, "volume": 5963.6, "close_time": 1632117599999}, {"open_time": 1632117600000, "open": 0.29733, "high": 0.29752, "low": 0.29444, "close": 0.2956, "volume": 10790.4, "close_time": 1632121199999}, {"open_time": 1632121200000, "open": 0.29646, "high": 0.29646, "low": 0.28813, "close": 0.28998, "volume": 253411.2, "close_time": 1632124799999}, {"open_time": 1632124800000, "open": 0.29014, "high": 0.29401, "low": 0.28999, "close": 0.29401, "volume": 27892.0, "close_time": 1632128399999}, {"open_time": 1632128400000, "open": 0.29398, "high": 0.29398, "low": 0.28983, "close": 0.28988, "volume": 51266.3, "close_time": 1632131999999}, {"open_time": 1632132000000, "open": 0.2909, "high": 0.29307, "low": 0.28675, "close": 0.28675, "volume": 146441.0, "close_time": 1632135599999}, {"open_time": 1632135600000, "open": 0.2866, "high": 0.2866, "low": 0.27563, "close": 0.27996, "volume": 910756.7, "close_time": 1632139199999}, {"open_time": 1632139200000, "open": 0.27967, "high": 0.28154, "low": 0.27004, "close": 0.27932, "volume": 828687.1, "close_time": 1632142799999}, {"open_time": 1632142800000, "open": 0.27904, "high": 0.2857, "low": 0.27733, "close": 0.2857, "volume": 151509.3, "close_time": 1632146399999}, {"open_time": 1632146400000, "open": 0.28531, "high": 0.2857, "low": 0.2815, "close": 0.28438, "volume": 150140.7, "close_time": 1632149999999}, {"open_time": 1632150000000, "open": 0.28343, "high": 0.2876, "low": 0.28049, "close": 0.28345, "volume": 112933.5, "close_time": 1632153599999}, {"open_time": 1632153600000, "open": 0.28409, "high": 0.28732, "low": 0.28266, "close": 0.28469, "volume": 160458.2, "close_time": 1632157199999}, {"open_time": 1632157200000, "open": 0.28501, "high": 0.28713, "low": 0.28337, "close": 0.28643, "volume": 137467.1, "close_time": 1632160799999}, {"open_time": 1632160800000, "open": 0.28641, "high": 0.28696, "low": 0.2803, "close": 0.28063, "volume": 794565.4, "close_time": 1632164399999}, {"open_time": 1632164400000, "open": 0.28043, "high": 0.28337, "low": 0.2784, "close": 0.28337, "volume": 74600.2, "close_time": 1632167999999}, {"open_time": 1632168000000, "open": 0.28347, "high": 0.28434, "low": 0.27798, "close": 0.2803, "volume": 69915.9, "close_time": 1632171599999}, {"open_time": 1632171600000, "open": 0.28117, "high": 0.28605, "low": 0.28067, "close": 0.28536, "volume": 41665.3, "close_time": 1632175199999}, {"open_time": 1632175200000, "open": 0.28487, "high": 0.28844, "low": 0.28268, "close": 0.28429, "volume": 733005.7, "close_time": 1632178799999}, {"open_time": 1632178800000, "open": 0.28636, "high": 0.28636, "low": 0.28017, "close": 0.28156, "volume": 73120.9, "close_time": 1632182399999}, {"open_time": 1632182400000, "open": 0.28101, "high": 0.28101, "low": 0.26807, "close": 0.27206, "volume": 350053.5, "close_time": 1632185999999}, {"open_time": 1632186000000, "open": 0.27424, "high": 0.28232, "low": 0.27313, "close": 0.28209, "volume": 118194.7, "close_time": 1632189599999}, {"open_time": 1632189600000, "open": 0.28165, "high": 0.2842, "low": 0.28158, "close": 0.28406, "volume": 89349.8, "close_time": 1632193199999}, {"open_time": 1632193200000, "open": 0.28337, "high": 0.28346, "low": 0.28003, "close": 0.28097, "volume": 75471.1, "close_time": 1632196799999}, {"open_time": 1632196800000, "open": 0.28002, "high": 0.28114, "low": 0.27817, "close": 0.27846, "volume": 39275.9, "close_time": 1632200399999}, {"open_time": 1632200400000, "open": 0.27917, "high": 0.27961, "low": 0.27557, "close": 0.27961, "volume": 57537.1, "close_time": 1632203999999}, {"open_time": 1632204000000, "open": 0.27961, "high": 0.28234, "low": 0.27961, "close": 0.28216, "volume": 15512.7, "close_time": 1632207599999}, {"open_time": 1632207600000, "open": 0.28264, "high": 0.28429, "low": 0.28156, "close": 0.28429, "volume": 72598.9, "close_time": 1632211199999}, {"open_time": 1632211200000, "open": 0.28433, "high": 0.28677, "low": 0.28269, "close": 0.28572, "volume": 72344.8, "close_time": 1632214799999}, {"open_time": 1632214800000, "open": 0.286, "high": 0.286, "low": 0.28119, "close": 0.28119, "volume": 195764.7, "close_time": 1632218399999}, {"open_time": 1632218400000, "open": 0.28147, "high": 0.28552, "low": 0.28143, "close": 0.28419, "volume": 25990.0, "close_time": 1632221999999}, {"open_time": 1632222000000, "open": 0.28331, "high": 0.28557, "low": 0.28331, "close": 0.2847, "volume": 22958.0, "close_time": 1632225599999}, {"open_time": 1632225600000, "open": 0.28415, "high": 0.28724, "low": 0.28318, "close": 0.28384, "volume": 173684.3, "close_time": 1632229199999}, {"open_time": 1632229200000, "open": 0.28425, "high": 0.28518, "low": 0.28148, "close": 0.28396, "volume": 47857.8, "close_time": 1632232799999}, {"open_time": 1632232800000, "open": 0.28357, "high": 0.2838, "low": 0.27808, "close": 0.2803, "volume": 34487.0, "close_time": 1632236399999}, {"open_time": 1632236400000, "open": 0.27968, "high": 0.28489, "low": 0.27968, "close": 0.28248, "volume": 58522.3, "close_time": 1632239999999}, {"open_time": 1632240000000, "open": 0.28434, "high": 0.28434, "low": 0.27828, "close": 0.27921, "volume": 55110.8, "close_time": 1632243599999}, {"open_time": 1632243600000, "open": 0.27875, "high": 0.27984, "low": 0.27424, "close": 0.27451, "volume": 69007.6, "close_time": 1632247199999}, {"open_time": 1632247200000, "open": 0.27487, "high": 0.27947, "low": 0.27416, "close": 0.27484, "volume": 221385.5, "close_time": 1632250799999}, {"open_time": 1632250800000, "open": 0.27626, "high": 0.27626, "low": 0.27282, "close": 0.27499, "volume": 105352.4, "close_time": 1632254399999}, {"open_time": 1632254400000, "open": 0.27359, "high": 0.27527, "low": 0.26777, "close": 0.26896, "volume": 436226.0, "close_time": 1632257999999}, {"open_time": 1632258000000, "open": 0.26919, "high": 0.27362, "low": 0.26044, "close": 0.27076, "volume": 404868.9, "close_time": 1632261599999}, {"open_time": 1632261600000, "open": 0.27064, "high": 0.27222, "low": 0.26415, "close": 0.26459, "volume": 230596.3, "close_time": 1632265199999}, {"open_time": 1632265200000, "open": 0.26506, "high": 0.26757, "low": 0.26315, "close": 0.26597, "volume": 198619.8, "close_time": 1632268799999}, {"open_time": 1632268800000, "open": 0.26579, "high": 0.26915, "low": 0.26063, "close": 0.26445, "volume": 324327.3, "close_time": 1632272399999}, {"open_time": 1632272400000, "open": 0.26356, "high": 0.27259, "low": 0.26267, "close": 0.27146, "volume": 115583.7, "close_time": 1632275999999}, {"open_time": 1632276000000, "open": 0.27259, "high": 0.27301, "low": 0.27127, "close": 0.27301, "volume": 8429.4, "close_time": 1632279599999}, {"open_time": 1632279600000, "open": 0.27268, "high": 0.27642, "low": 0.27016, "close": 0.2724, "volume": 176170.0, "close_time": 1632283199999}, {"open_time": 1632283200000, "open": 0.27307, "high": 0.27307, "low": 0.2688, "close": 0.26951, "volume": 75058.6, "close_time": 1632286799999}, {"open_time": 1632286800000, "open": 0.26959, "high": 0.27428, "low": 0.26959, "close": 0.27378, "volume": 103443.3, "close_time": 1632290399999}, {"open_time": 1632290400000, "open": 0.27153, "high": 0.2773, "low": 0.2702, "close": 0.277, "volume": 79763.4, "close_time": 1632293999999}, {"open_time": 1632294000000, "open": 0.277, "high": 0.27902, "low": 0.27621, "close": 0.27874, "volume": 131895.2, "close_time": 1632297599999}, {"open_time": 1632297600000, "open": 0.27854, "high": 0.2803, "low": 0.27757, "close": 0.2787, "volume": 120139.4, "close_time": 1632301199999}, {"open_time": 1632301200000, "open": 0.2803, "high": 0.28063, "low": 0.27715, "close": 0.27972, "volume": 64267.2, "close_time": 1632304799999}, {"open_time": 1632304800000, "open": 0.2803, "high": 0.28096, "low": 0.27747, "close": 0.27791, "volume": 47365.3, "close_time": 1632308399999}, {"open_time": 1632308400000, "open": 0.27933, "high": 0.27933, "low": 0.27453, "close": 0.27453, "volume": 81070.3, "close_time": 1632311999999}, {"open_time": 1632312000000, "open": 0.27582, "high": 0.27884, "low": 0.27491, "close": 0.27884, "volume": 42094.0, "close_time": 1632315599999}, {"open_time": 1632315600000, "open": 0.27944, "high": 0.28084, "low": 0.27727, "close": 0.27727, "volume": 25608.9, "close_time": 1632319199999}, {"open_time": 1632319200000, "open": 0.27843, "high": 0.28134, "low": 0.27843, "close": 0.28008, "volume": 157915.1, "close_time": 1632322799999}, {"open_time": 1632322800000, "open": 0.28131, "high": 0.28497, "low": 0.28113, "close": 0.28482, "volume": 186746.0, "close_time": 1632326399999}, {"open_time": 1632326400000, "open": 0.285, "high": 0.28884, "low": 0.28413, "close": 0.28867, "volume": 72021.8, "close_time": 1632329999999}, {"open_time": 1632330000000, "open": 0.28878, "high": 0.28885, "low": 0.28476, "close": 0.28683, "volume": 16856.4, "close_time": 1632333599999}, {"open_time": 1632333600000, "open": 0.28652, "high": 0.29228, "low": 0.28609, "close": 0.28676, "volume": 77347.2, "close_time": 1632337199999}, {"open_time": 1632337200000, "open": 0.28648, "high": 0.29064, "low": 0.28563, "close": 0.28992, "volume": 74793.1, "close_time": 1632340799999}, {"open_time": 1632340800000, "open": 0.28918, "high": 0.29168, "low": 0.28817, "close": 0.29168, "volume": 37721.8, "close_time": 1632344399999}, {"open_time": 1632344400000, "open": 0.29215, "high": 0.29285, "low": 0.28878, "close": 0.28905, "volume": 38002.9, "close_time": 1632347999999}, {"open_time": 1632348000000, "open": 0.29138, "high": 0.29296, "low": 0.28985, "close": 0.29201, "volume": 26883.4, "close_time": 1632351599999}, {"open_time": 1632351600000, "open": 0.2904, "high": 0.29328, "low": 0.2904, "close": 0.29279, "volume": 2096.8, "close_time": 1632355199999}, {"open_time": 1632355200000, "open": 0.29246, "high": 0.29444, "low": 0.29038, "close": 0.2904, "volume": 41235.8, "close_time": 1632358799999}, {"open_time": 1632358800000, "open": 0.29007, "high": 0.2923, "low": 0.28861, "close": 0.2923, "volume": 31927.2, "close_time": 1632362399999}, {"open_time": 1632362400000, "open": 0.29195, "high": 0.29272, "low": 0.29052, "close": 0.29272, "volume": 30563.5, "close_time": 1632365999999}, {"open_time": 1632366000000, "open": 0.29257, "high": 0.29582, "low": 0.29157, "close": 0.295, "volume": 43115.6, "close_time": 1632369599999}, {"open_time": 1632369600000, "open": 0.2953, "high": 0.29646, "low": 0.29372, "close": 0.29506, "volume": 54889.9, "close_time": 1632373199999}, {"open_time": 1632373200000, "open": 0.29528, "high": 0.29528, "low": 0.29274, "close": 0.29373, "volume": 8096.0, "close_time": 1632376799999}, {"open_time": 1632376800000, "open": 0.29405, "high": 0.3, "low": 0.29399, "close": 0.2996, "volume": 115350.1, "close_time": 1632380399999}, {"open_time": 1632380400000, "open": 0.29962, "high": 0.30223, "low": 0.29842, "close": 0.30098, "volume": 297293.9, "close_time": 1632383999999}, {"open_time": 1632384000000, "open": 0.30151, "high": 0.30189, "low": 0.29705, "close": 0.29705, "volume": 91258.1, "close_time": 1632387599999}, {"open_time": 1632387600000, "open": 0.2969, "high": 0.29828, "low": 0.29675, "close": 0.29704, "volume": 64805.4, "close_time": 1632391199999}, {"open_time": 1632391200000, "open": 0.29672, "high": 0.2973, "low": 0.29267, "close": 0.29537, "volume": 60706.6, "close_time": 1632394799999}, {"open_time": 1632394800000, "open": 0.29348, "high": 0.29348, "low": 0.29035, "close": 0.29232, "volume": 82129.9, "close_time": 1632398399999}, {"open_time": 1632398400000, "open": 0.29238, "high": 0.29335, "low": 0.29021, "close": 0.29194, "volume": 102859.6, "close_time": 1632401999999}, {"open_time": 1632402000000, "open": 0.29218, "high": 0.29655, "low": 0.29218, "close": 0.29655, "volume": 6816.9, "close_time": 1632405599999}, {"open_time": 1632405600000, "open": 0.29656, "high": 0.30238, "low": 0.29577, "close": 0.29929, "volume": 277973.5, "close_time": 1632409199999}, {"open_time": 1632409200000, "open": 0.29998, "high": 0.29998, "low": 0.296, "close": 0.29625, "volume": 32601.1, "close_time": 1632412799999}, {"open_time": 1632412800000, "open": 0.29668, "high": 0.29995, "low": 0.29668, "close": 0.29864, "volume": 31755.5, "close_time": 1632416399999}, {"open_time": 1632416400000, "open": 0.29965, "high": 0.30269, "low": 0.29923, "close": 0.30214, "volume": 25393.6, "close_time": 1632419999999}, {"open_time": 1632420000000, "open": 0.30246, "high": 0.30283, "low": 0.29974, "close": 0.30188, "volume": 12412.5, "close_time": 1632423599999}, {"open_time": 1632423600000, "open": 0.30085, "high": 0.30217, "low": 0.2994, "close": 0.30162, "volume": 53162.2, "close_time": 1632427199999}, {"open_time": 1632427200000, "open": 0.30114, "high": 0.30114, "low": 0.29878, "close": 0.30025, "volume": 35928.2, "close_time": 1632430799999}, {"open_time": 1632430800000, "open": 0.30055, "high": 0.30063, "low": 0.29821, "close": 0.29833, "volume": 92916.7, "close_time": 1632434399999}, {"open_time": 1632434400000, "open": 0.29974, "high": 0.29974, "low": 0.29762, "close": 0.29888, "volume": 20068.6, "close_time": 1632437999999}, {"open_time": 1632438000000, "open": 0.29857, "high": 0.30252, "low": 0.29852, "close": 0.30252, "volume": 15813.8, "close_time": 1632441599999}, {"open_time": 1632441600000, "open": 0.3025, "high": 0.30564, "low": 0.30118, "close": 0.30166, "volume": 57533.9, "close_time": 1632445199999}, {"open_time": 1632445200000, "open": 0.30216, "high": 0.30383, "low": 0.29975, "close": 0.29975, "volume": 59689.1, "close_time": 1632448799999}, {"open_time": 1632448800000, "open": 0.3003, "high": 0.30171, "low": 0.29797, "close": 0.29797, "volume": 168692.1, "close_time": 1632452399999}, {"open_time": 1632452400000, "open": 0.29906, "high": 0.29906, "low": 0.29618, "close": 0.29677, "volume": 29152.9, "close_time": 1632455999999}, {"open_time": 1632456000000, "open": 0.29706, "high": 0.29723, "low": 0.29566, "close": 0.29636, "volume": 8208.8, "close_time": 1632459599999}, {"open_time": 1632459600000, "open": 0.29547, "high": 0.29582, "low": 0.29302, "close": 0.2958, "volume": 80552.1, "close_time": 1632463199999}, {"open_time": 1632463200000, "open": 0.29646, "high": 0.29754, "low": 0.29444, "close": 0.29444, "volume": 15530.9, "close_time": 1632466799999}, {"open_time": 1632466800000, "open": 0.29561, "high": 0.29946, "low": 0.29561, "close": 0.29827, "volume": 109289.5, "close_time": 1632470399999}, {"open_time": 1632470400000, "open": 0.29797, "high": 0.2989, "low": 0.29362, "close": 0.29362, "volume": 30196.4, "close_time": 1632473999999}, {"open_time": 1632474000000, "open": 0.29339, "high": 0.29339, "low": 0.27948, "close": 0.27954, "volume": 406215.6, "close_time": 1632477599999}, {"open_time": 1632477600000, "open": 0.27937, "high": 0.28275, "low": 0.27562, "close": 0.27622, "volume": 273667.9, "close_time": 1632481199999}, {"open_time": 1632481200000, "open": 0.27635, "high": 0.27746, "low": 0.26945, "close": 0.27652, "volume": 323592.4, "close_time": 1632484799999}, {"open_time": 1632484800000, "open": 0.27597, "high": 0.27607, "low": 0.27138, "close": 0.27197, "volume": 119520.2, "close_time": 1632488399999}, {"open_time": 1632488400000, "open": 0.27196, "high": 0.27706, "low": 0.26985, "close": 0.27623, "volume": 119010.1, "close_time": 1632491999999}, {"open_time": 1632492000000, "open": 0.2775, "high": 0.28025, "low": 0.27707, "close": 0.27869, "volume": 42116.6, "close_time": 1632495599999}, {"open_time": 1632495600000, "open": 0.27813, "high": 0.27883, "low": 0.27625, "close": 0.27777, "volume": 55435.3, "close_time": 1632499199999}, {"open_time": 1632499200000, "open": 0.27755, "high": 0.27984, "low": 0.27755, "close": 0.27918, "volume": 22180.9, "close_time": 1632502799999}, {"open_time": 1632502800000, "open": 0.27766, "high": 0.27863, "low": 0.27634, "close": 0.27667, "volume": 43662.3, "close_time": 1632506399999}, {"open_time": 1632506400000, "open": 0.27812, "high": 0.28032, "low": 0.27762, "close": 0.27922, "volume": 86397.2, "close_time": 1632509999999}, {"open_time": 1632510000000, "open": 0.27884, "high": 0.2803, "low": 0.27816, "close": 0.27817, "volume": 36435.2, "close_time": 1632513599999}, {"open_time": 1632513600000, "open": 0.28011, "high": 0.28423, "low": 0.28011, "close": 0.28365, "volume": 35362.0, "close_time": 1632517199999}, {"open_time": 1632517200000, "open": 0.28295, "high": 0.28616, "low": 0.28295, "close": 0.28448, "volume": 12702.6, "close_time": 1632520799999}, {"open_time": 1632520800000, "open": 0.2846, "high": 0.28535, "low": 0.28258, "close": 0.2843, "volume": 73866.0, "close_time": 1632524399999}, {"open_time": 1632524400000, "open": 0.28372, "high": 0.28372, "low": 0.27966, "close": 0.28122, "volume": 100034.0, "close_time": 1632527999999}, {"open_time": 1632528000000, "open": 0.2811, "high": 0.28475, "low": 0.28009, "close": 0.28352, "volume": 43026.9, "close_time": 1632531599999}, {"open_time": 1632531600000, "open": 0.28303, "high": 0.28365, "low": 0.27788, "close": 0.28341, "volume": 15296.4, "close_time": 1632535199999}, {"open_time": 1632535200000, "open": 0.28297, "high": 0.28464, "low": 0.28092, "close": 0.28092, "volume": 10275.0, "close_time": 1632538799999}, {"open_time": 1632538800000, "open": 0.28192, "high": 0.28344, "low": 0.28051, "close": 0.28175, "volume": 17506.1, "close_time": 1632542399999}, {"open_time": 1632542400000, "open": 0.28412, "high": 0.2854, "low": 0.28316, "close": 0.28316, "volume": 129537.1, "close_time": 1632545999999}, {"open_time": 1632546000000, "open": 0.28316, "high": 0.28354, "low": 0.2803, "close": 0.2803, "volume": 3574.7, "close_time": 1632549599999}, {"open_time": 1632549600000, "open": 0.2802, "high": 0.28344, "low": 0.2802, "close": 0.28344, "volume": 18149.0, "close_time": 1632553199999}, {"open_time": 1632553200000, "open": 0.28371, "high": 0.28371, "low": 0.27664, "close": 0.27799, "volume": 13939.7, "close_time": 1632556799999}, {"open_time": 1632556800000, "open": 0.27728, "high": 0.27837, "low": 0.27032, "close": 0.27623, "volume": 136311.1, "close_time": 1632560399999}, {"open_time": 1632560400000, "open": 0.27683, "high": 0.28092, "low": 0.27666, "close": 0.28067, "volume": 61405.3, "close_time": 1632563999999}, {"open_time": 1632564000000, "open": 0.28151, "high": 0.28157, "low": 0.28088, "close": 0.28157, "volume": 5665.2, "close_time": 1632567599999}, {"open_time": 1632567600000, "open": 0.279, "high": 0.279, "low": 0.27522, "close": 0.27633, "volume": 31815.4, "close_time": 1632571199999}, {"open_time": 1632571200000, "open": 0.27738, "high": 0.27858, "low": 0.27713, "close": 0.27806, "volume": 23619.7, "close_time": 1632574799999}, {"open_time": 1632574800000, "open": 0.27683, "high": 0.2803, "low": 0.27665, "close": 0.27984, "volume": 14894.8, "close_time": 1632578399999}, {"open_time": 1632578400000, "open": 0.27828, "high": 0.27828, "low": 0.27488, "close": 0.27488, "volume": 17912.4, "close_time": 1632581999999}, {"open_time": 1632582000000, "open": 0.27424, "high": 0.27899, "low": 0.27424, "close": 0.27822, "volume": 41848.2, "close_time": 1632585599999}, {"open_time": 1632585600000, "open": 0.27839, "high": 0.27839, "low": 0.27473, "close": 0.27754, "volume": 36695.1, "close_time": 1632589199999}, {"open_time": 1632589200000, "open": 0.27684, "high": 0.2783, "low": 0.27684, "close": 0.27759, "volume": 2439.6, "close_time": 1632592799999}, {"open_time": 1632592800000, "open": 0.27759, "high": 0.27759, "low": 0.27442, "close": 0.27692, "volume": 20146.6, "close_time": 1632596399999}, {"open_time": 1632596400000, "open": 0.27494, "high": 0.27905, "low": 0.27494, "close": 0.27749, "volume": 14666.6, "close_time": 1632599999999}, {"open_time": 1632600000000, "open": 0.27742, "high": 0.27769, "low": 0.27497, "close": 0.27693, "volume": 39206.1, "close_time": 1632603599999}, {"open_time": 1632603600000, "open": 0.2761, "high": 0.27626, "low": 0.27424, "close": 0.27626, "volume": 46621.9, "close_time": 1632607199999}, {"open_time": 1632607200000, "open": 0.27695, "high": 0.27828, "low": 0.2763, "close": 0.27802, "volume": 8764.7, "close_time": 1632610799999}, {"open_time": 1632610800000, "open": 0.27801, "high": 0.27818, "low": 0.27588, "close": 0.27726, "volume": 26044.7, "close_time": 1632614399999}, {"open_time": 1632614400000, "open": 0.27657, "high": 0.27657, "low": 0.27142, "close": 0.27245, "volume": 42341.8, "close_time": 1632617999999}, {"open_time": 1632618000000, "open": 0.27196, "high": 0.2738, "low": 0.27147, "close": 0.27244, "volume": 36355.1, "close_time": 1632621599999}, {"open_time": 1632621600000, "open": 0.27169, "high": 0.27262, "low": 0.26925, "close": 0.2708, "volume": 40376.9, "close_time": 1632625199999}, {"open_time": 1632625200000, "open": 0.2702, "high": 0.27381, "low": 0.2702, "close": 0.27274, "volume": 19039.8, "close_time": 1632628799999}, {"open_time": 1632628800000, "open": 0.27177, "high": 0.27177, "low": 0.26979, "close": 0.2715, "volume": 7745.7, "close_time": 1632632399999}, {"open_time": 1632632400000, "open": 0.27222, "high": 0.27223, "low": 0.27138, "close": 0.27175, "volume": 12932.6, "close_time": 1632635999999}, {"open_time": 1632636000000, "open": 0.27075, "high": 0.27161, "low": 0.26855, "close": 0.26855, "volume": 28352.5, "close_time": 1632639599999}, {"open_time": 1632639600000, "open": 0.26853, "high": 0.26853, "low": 0.26099, "close": 0.26314, "volume": 180043.5, "close_time": 1632643199999}, {"open_time": 1632643200000, "open": 0.26338, "high": 0.2645, "low": 0.26112, "close": 0.26414, "volume": 62607.9, "close_time": 1632646799999}, {"open_time": 1632646800000, "open": 0.26487, "high": 0.27619, "low": 0.26476, "close": 0.27367, "volume": 145032.9, "close_time": 1632650399999}, {"open_time": 1632650400000, "open": 0.27494, "high": 0.27576, "low": 0.27144, "close": 0.27257, "volume": 24038.4, "close_time": 1632653999999}, {"open_time": 1632654000000, "open": 0.27257, "high": 0.27575, "low": 0.27257, "close": 0.27447, "volume": 18558.8, "close_time": 1632657599999}, {"open_time": 1632657600000, "open": 0.27522, "high": 0.278, "low": 0.27522, "close": 0.27689, "volume": 23951.9, "close_time": 1632661199999}, {"open_time": 1632661200000, "open": 0.27693, "high": 0.27693, "low": 0.27519, "close": 0.27622, "volume": 14797.2, "close_time": 1632664799999}, {"open_time": 1632664800000, "open": 0.2758, "high": 0.28, "low": 0.2758, "close": 0.27811, "volume": 123442.7, "close_time": 1632668399999}, {"open_time": 1632668400000, "open": 0.27793, "high": 0.2803, "low": 0.27689, "close": 0.2803, "volume": 26293.1, "close_time": 1632671999999}, {"open_time": 1632672000000, "open": 0.28069, "high": 0.28105, "low": 0.2779, "close": 0.2779, "volume": 10252.1, "close_time": 1632675599999}, {"open_time": 1632675600000, "open": 0.27906, "high": 0.27966, "low": 0.27836, "close": 0.27863, "volume": 12655.6, "close_time": 1632679199999}, {"open_time": 1632679200000, "open": 0.27864, "high": 0.27943, "low": 0.27823, "close": 0.27863, "volume": 29630.9, "close_time": 1632682799999}, {"open_time": 1632682800000, "open": 0.27752, "high": 0.27852, "low": 0.27735, "close": 0.27852, "volume": 6301.9, "close_time": 1632686399999}, {"open_time": 1632686400000, "open": 0.27865, "high": 0.28036, "low": 0.27833, "close": 0.279, "volume": 9708.6, "close_time": 1632689999999}, {"open_time": 1632690000000, "open": 0.2792, "high": 0.27923, "low": 0.27828, "close": 0.27846, "volume": 13948.5, "close_time": 1632693599999}, {"open_time": 1632693600000, "open": 0.27893, "high": 0.28322, "low": 0.27276, "close": 0.27321, "volume": 345311.4, "close_time": 1632697199999}, {"open_time": 1632697200000, "open": 0.27386, "high": 0.27626, "low": 0.27157, "close": 0.27593, "volume": 46697.1, "close_time": 1632700799999}, {"open_time": 1632700800000, "open": 0.27556, "high": 0.27994, "low": 0.27344, "close": 0.27986, "volume": 20693.3, "close_time": 1632704399999}, {"open_time": 1632704400000, "open": 0.27944, "high": 0.28293, "low": 0.2781, "close": 0.28293, "volume": 105216.8, "close_time": 1632707999999}, {"open_time": 1632708000000, "open": 0.28236, "high": 0.28274, "low": 0.2803, "close": 0.28181, "volume": 15439.8, "close_time": 1632711599999}, {"open_time": 1632711600000, "open": 0.2818, "high": 0.28181, "low": 0.27889, "close": 0.27938, "volume": 34280.1, "close_time": 1632715199999}, {"open_time": 1632715200000, "open": 0.27929, "high": 0.27929, "low": 0.27744, "close": 0.27827, "volume": 12655.8, "close_time": 1632718799999}, {"open_time": 1632718800000, "open": 0.27821, "high": 0.27958, "low": 0.27821, "close": 0.27933, "volume": 4208.6, "close_time": 1632722399999}, {"open_time": 1632722400000, "open": 0.2803, "high": 0.2803, "low": 0.27693, "close": 0.27693, "volume": 1400.9, "close_time": 1632725999999}, {"open_time": 1632726000000, "open": 0.27755, "high": 0.27819, "low": 0.27727, "close": 0.27797, "volume": 21498.3, "close_time": 1632729599999}, {"open_time": 1632729600000, "open": 0.27842, "high": 0.27868, "low": 0.27832, "close": 0.27832, "volume": 35881.7, "close_time": 1632733199999}, {"open_time": 1632733200000, "open": 0.27897, "high": 0.28016, "low": 0.27586, "close": 0.27612, "volume": 25984.6, "close_time": 1632736799999}, {"open_time": 1632736800000, "open": 0.27828, "high": 0.27828, "low": 0.27746, "close": 0.27804, "volume": 28530.7, "close_time": 1632740399999}, {"open_time": 1632740400000, "open": 0.27706, "high": 0.27706, "low": 0.27626, "close": 0.27682, "volume": 4663.6, "close_time": 1632743999999}, {"open_time": 1632744000000, "open": 0.27733, "high": 0.27788, "low": 0.27384, "close": 0.27626, "volume": 7741.7, "close_time": 1632747599999}, {"open_time": 1632747600000, "open": 0.27563, "high": 0.27577, "low": 0.2739, "close": 0.2739, "volume": 14103.8, "close_time": 1632751199999}, {"open_time": 1632751200000, "open": 0.27389, "high": 0.27687, "low": 0.27184, "close": 0.27241, "volume": 69449.8, "close_time": 1632754799999}, {"open_time": 1632754800000, "open": 0.27217, "high": 0.27326, "low": 0.2712, "close": 0.27254, "volume": 28873.7, "close_time": 1632758399999}, {"open_time": 1632758400000, "open": 0.27243, "high": 0.27283, "low": 0.26945, "close": 0.27077, "volume": 61579.8, "close_time": 1632761999999}, {"open_time": 1632762000000, "open": 0.27077, "high": 0.27222, "low": 0.27018, "close": 0.27056, "volume": 41319.5, "close_time": 1632765599999}, {"open_time": 1632765600000, "open": 0.27222, "high": 0.27222, "low": 0.2702, "close": 0.27109, "volume": 67922.1, "close_time": 1632769199999}, {"open_time": 1632769200000, "open": 0.2708, "high": 0.28124, "low": 0.27047, "close": 0.27227, "volume": 855029.6, "close_time": 1632772799999}, {"open_time": 1632772800000, "open": 0.27233, "high": 0.27233, "low": 0.26818, "close": 0.26818, "volume": 46367.3, "close_time": 1632776399999}, {"open_time": 1632776400000, "open": 0.26941, "high": 0.27112, "low": 0.26941, "close": 0.27112, "volume": 52369.9, "close_time": 1632779999999}, {"open_time": 1632780000000, "open": 0.27015, "high": 0.27227, "low": 0.27015, "close": 0.27095, "volume": 54847.3, "close_time": 1632783599999}, {"open_time": 1632783600000, "open": 0.27082, "high": 0.27082, "low": 0.26477, "close": 0.26477, "volume": 35533.5, "close_time": 1632787199999}, {"open_time": 1632787200000, "open": 0.26477, "high": 0.26765, "low": 0.26307, "close": 0.26574, "volume": 65744.7, "close_time": 1632790799999}, {"open_time": 1632790800000, "open": 0.26566, "high": 0.26714, "low": 0.26327, "close": 0.26714, "volume": 20914.3, "close_time": 1632794399999}, {"open_time": 1632794400000, "open": 0.26818, "high": 0.26885, "low": 0.26818, "close": 0.26879, "volume": 1585.2, "close_time": 1632797999999}, {"open_time": 1632798000000, "open": 0.26845, "high": 0.26923, "low": 0.26733, "close": 0.26863, "volume": 45521.6, "close_time": 1632801599999}, {"open_time": 1632801600000, "open": 0.26847, "high": 0.26921, "low": 0.26847, "close": 0.26866, "volume": 41200.8, "close_time": 1632805199999}, {"open_time": 1632805200000, "open": 0.26818, "high": 0.26835, "low": 0.26607, "close": 0.26663, "volume": 78101.5, "close_time": 1632808799999}, {"open_time": 1632808800000, "open": 0.26642, "high": 0.26642, "low": 0.26324, "close": 0.26509, "volume": 48434.6, "close_time": 1632812399999}, {"open_time": 1632812400000, "open": 0.26295, "high": 0.26322, "low": 0.26158, "close": 0.26234, "volume": 11844.6, "close_time": 1632815999999}, {"open_time": 1632816000000, "open": 0.26223, "high": 0.26563, "low": 0.26149, "close": 0.26401, "volume": 40092.0, "close_time": 1632819599999}, {"open_time": 1632819600000, "open": 0.26364, "high": 0.26454, "low": 0.26212, "close": 0.26212, "volume": 85660.6, "close_time": 1632823199999}, {"open_time": 1632823200000, "open": 0.26177, "high": 0.26259, "low": 0.26088, "close": 0.26259, "volume": 35471.6, "close_time": 1632826799999}, {"open_time": 1632826800000, "open": 0.26414, "high": 0.26616, "low": 0.26414, "close": 0.26606, "volume": 8920.7, "close_time": 1632830399999}, {"open_time": 1632830400000, "open": 0.26554, "high": 0.26722, "low": 0.264, "close": 0.26462, "volume": 421305.4, "close_time": 1632833999999}, {"open_time": 1632834000000, "open": 0.26481, "high": 0.26975, "low": 0.26384, "close": 0.26414, "volume": 137864.9, "close_time": 1632837599999}, {"open_time": 1632837600000, "open": 0.26398, "high": 0.26501, "low": 0.25904, "close": 0.26144, "volume": 138076.2, "close_time": 1632841199999}, {"open_time": 1632841200000, "open": 0.26122, "high": 0.26122, "low": 0.25958, "close": 0.2602, "volume": 36243.9, "close_time": 1632844799999}, {"open_time": 1632844800000, "open": 0.25947, "high": 0.26277, "low": 0.2594, "close": 0.26073, "volume": 23727.6, "close_time": 1632848399999}, {"open_time": 1632848400000, "open": 0.25887, "high": 0.25921, "low": 0.25699, "close": 0.25884, "volume": 25485.6, "close_time": 1632851999999}, {"open_time": 1632852000000, "open": 0.25844, "high": 0.2622, "low": 0.25678, "close": 0.2601, "volume": 25745.7, "close_time": 1632855599999}, {"open_time": 1632855600000, "open": 0.26054, "high": 0.2617, "low": 0.25967, "close": 0.26106, "volume": 28090.7, "close_time": 1632859199999}, {"open_time": 1632859200000, "open": 0.26205, "high": 0.26323, "low": 0.26185, "close": 0.2627, "volume": 182755.5, "close_time": 1632862799999}, {"open_time": 1632862800000, "open": 0.2627, "high": 0.26362, "low": 0.2627, "close": 0.26331, "volume": 17754.1, "close_time": 1632866399999}, {"open_time": 1632866400000, "open": 0.26305, "high": 0.26324, "low": 0.25978, "close": 0.25986, "volume": 43703.4, "close_time": 1632869999999}, {"open_time": 1632870000000, "open": 0.25954, "high": 0.25954, "low": 0.25499, "close": 0.25589, "volume": 103233.1, "close_time": 1632873599999}, {"open_time": 1632873600000, "open": 0.25665, "high": 0.2607, "low": 0.25492, "close": 0.26025, "volume": 48672.6, "close_time": 1632877199999}, {"open_time": 1632877200000, "open": 0.26036, "high": 0.26508, "low": 0.25911, "close": 0.26101, "volume": 452133.3, "close_time": 1632880799999}, {"open_time": 1632880800000, "open": 0.26118, "high": 0.26567, "low": 0.26114, "close": 0.26212, "volume": 306728.1, "close_time": 1632884399999}, {"open_time": 1632884400000, "open": 0.26166, "high": 0.26535, "low": 0.26127, "close": 0.26439, "volume": 23672.9, "close_time": 1632887999999}, {"open_time": 1632888000000, "open": 0.26475, "high": 0.26744, "low": 0.26475, "close": 0.26619, "volume": 60602.0, "close_time": 1632891599999}, {"open_time": 1632891600000, "open": 0.26622, "high": 0.26714, "low": 0.26533, "close": 0.26644, "volume": 30981.0, "close_time": 1632895199999}, {"open_time": 1632895200000, "open": 0.26763, "high": 0.2694, "low": 0.26735, "close": 0.26844, "volume": 759353.7, "close_time": 1632898799999}, {"open_time": 1632898800000, "open": 0.26923, "high": 0.26923, "low": 0.26866, "close": 0.26872, "volume": 5166.2, "close_time": 1632902399999}, {"open_time": 1632902400000, "open": 0.26818, "high": 0.26897, "low": 0.2675, "close": 0.26897, "volume": 59279.5, "close_time": 1632905999999}, {"open_time": 1632906000000, "open": 0.26873, "high": 0.26873, "low": 0.26425, "close": 0.26581, "volume": 280024.2, "close_time": 1632909599999}, {"open_time": 1632909600000, "open": 0.26818, "high": 0.27032, "low": 0.266, "close": 0.2702, "volume": 651618.3, "close_time": 1632913199999}, {"open_time": 1632913200000, "open": 0.2691, "high": 0.27016, "low": 0.2691, "close": 0.26978, "volume": 173737.2, "close_time": 1632916799999}, {"open_time": 1632916800000, "open": 0.27071, "high": 0.27404, "low": 0.269, "close": 0.27358, "volume": 536283.3, "close_time": 1632920399999}, {"open_time": 1632920400000, "open": 0.2741, "high": 0.27937, "low": 0.27222, "close": 0.27349, "volume": 421275.2, "close_time": 1632923999999}, {"open_time": 1632924000000, "open": 0.27421, "high": 0.27556, "low": 0.27317, "close": 0.27317, "volume": 26140.8, "close_time": 1632927599999}, {"open_time": 1632927600000, "open": 0.27471, "high": 0.27589, "low": 0.27032, "close": 0.27032, "volume": 90396.1, "close_time": 1632931199999}, {"open_time": 1632931200000, "open": 0.27156, "high": 0.27247, "low": 0.26892, "close": 0.27032, "volume": 789996.1, "close_time": 1632934799999}, {"open_time": 1632934800000, "open": 0.27034, "high": 0.2709, "low": 0.26807, "close": 0.26902, "volume": 201041.3, "close_time": 1632938399999}, {"open_time": 1632938400000, "open": 0.26831, "high": 0.27222, "low": 0.26829, "close": 0.27087, "volume": 51241.6, "close_time": 1632941999999}, {"open_time": 1632942000000, "open": 0.27097, "high": 0.27162, "low": 0.26899, "close": 0.27038, "volume": 239014.7, "close_time": 1632945599999}, {"open_time": 1632945600000, "open": 0.26952, "high": 0.26991, "low": 0.26551, "close": 0.26679, "volume": 139434.2, "close_time": 1632949199999}, {"open_time": 1632949200000, "open": 0.26697, "high": 0.26768, "low": 0.26556, "close": 0.26744, "volume": 139682.3, "close_time": 1632952799999}, {"open_time": 1632952800000, "open": 0.26769, "high": 0.26769, "low": 0.26496, "close": 0.26552, "volume": 7091.4, "close_time": 1632956399999}, {"open_time": 1632956400000, "open": 0.26707, "high": 0.27, "low": 0.26681, "close": 0.26972, "volume": 56207.6, "close_time": 1632959999999}, {"open_time": 1632960000000, "open": 0.2694, "high": 0.27439, "low": 0.26843, "close": 0.27439, "volume": 87267.8, "close_time": 1632963599999}, {"open_time": 1632963600000, "open": 0.27433, "high": 0.27797, "low": 0.27338, "close": 0.27775, "volume": 74658.5, "close_time": 1632967199999}, {"open_time": 1632967200000, "open": 0.278, "high": 0.27936, "low": 0.27716, "close": 0.27936, "volume": 23173.9, "close_time": 1632970799999}, {"open_time": 1632970800000, "open": 0.27977, "high": 0.27993, "low": 0.27708, "close": 0.27969, "volume": 73456.8, "close_time": 1632974399999}, {"open_time": 1632974400000, "open": 0.27947, "high": 0.28057, "low": 0.27771, "close": 0.27771, "volume": 12647.1, "close_time": 1632977999999}, {"open_time": 1632978000000, "open": 0.27767, "high": 0.27834, "low": 0.27626, "close": 0.27634, "volume": 13078.8, "close_time": 1632981599999}, {"open_time": 1632981600000, "open": 0.2768, "high": 0.27794, "low": 0.27674, "close": 0.27674, "volume": 110328.7, "close_time": 1632985199999}, {"open_time": 1632985200000, "open": 0.27595, "high": 0.27595, "low": 0.27513, "close": 0.27546, "volume": 4702.4, "close_time": 1632988799999}, {"open_time": 1632988800000, "open": 0.27602, "high": 0.27611, "low": 0.27344, "close": 0.2744, "volume": 53448.0, "close_time": 1632992399999}, {"open_time": 1632992400000, "open": 0.27408, "high": 0.27587, "low": 0.27407, "close": 0.27472, "volume": 28551.7, "close_time": 1632995999999}, {"open_time": 1632996000000, "open": 0.27408, "high": 0.27433, "low": 0.27169, "close": 0.27169, "volume": 9235.6, "close_time": 1632999599999}, {"open_time": 1632999600000, "open": 0.27205, "high": 0.27545, "low": 0.27205, "close": 0.27545, "volume": 178550.5, "close_time": 1633003199999}, {"open_time": 1633003200000, "open": 0.27557, "high": 0.27914, "low": 0.27557, "close": 0.277, "volume": 46615.1, "close_time": 1633006799999}, {"open_time": 1633006800000, "open": 0.27633, "high": 0.27996, "low": 0.27607, "close": 0.27697, "volume": 51794.0, "close_time": 1633010399999}, {"open_time": 1633010400000, "open": 0.27663, "high": 0.27727, "low": 0.2758, "close": 0.27674, "volume": 36178.1, "close_time": 1633013999999}, {"open_time": 1633014000000, "open": 0.27592, "high": 0.27881, "low": 0.27592, "close": 0.27765, "volume": 15694.2, "close_time": 1633017599999}, {"open_time": 1633017600000, "open": 0.27773, "high": 0.278, "low": 0.27575, "close": 0.27663, "volume": 14495.7, "close_time": 1633021199999}, {"open_time": 1633021200000, "open": 0.27747, "high": 0.27754, "low": 0.27533, "close": 0.27665, "volume": 459512.3, "close_time": 1633024799999}, {"open_time": 1633024800000, "open": 0.27679, "high": 0.28057, "low": 0.27653, "close": 0.28054, "volume": 26422.5, "close_time": 1633028399999}, {"open_time": 1633028400000, "open": 0.2804, "high": 0.28044, "low": 0.27799, "close": 0.27827, "volume": 98741.5, "close_time": 1633031999999}, {"open_time": 1633032000000, "open": 0.27857, "high": 0.27857, "low": 0.27475, "close": 0.2756, "volume": 107051.9, "close_time": 1633035599999}, {"open_time": 1633035600000, "open": 0.27632, "high": 0.27755, "low": 0.27584, "close": 0.27755, "volume": 77598.1, "close_time": 1633039199999}, {"open_time": 1633039200000, "open": 0.27709, "high": 0.27747, "low": 0.27671, "close": 0.27685, "volume": 26336.4, "close_time": 1633042799999}, {"open_time": 1633042800000, "open": 0.27784, "high": 0.27864, "low": 0.27713, "close": 0.27837, "volume": 19961.4, "close_time": 1633046399999}, {"open_time": 1633046400000, "open": 0.27961, "high": 0.28151, "low": 0.27934, "close": 0.27981, "volume": 44860.3, "close_time": 1633049999999}, {"open_time": 1633050000000, "open": 0.27882, "high": 0.28017, "low": 0.27785, "close": 0.28017, "volume": 33722.6, "close_time": 1633053599999}, {"open_time": 1633053600000, "open": 0.2803, "high": 0.28365, "low": 0.27663, "close": 0.27784, "volume": 1194039.8, "close_time": 1633057199999}, {"open_time": 1633057200000, "open": 0.27736, "high": 0.27777, "low": 0.27566, "close": 0.27652, "volume": 57709.8, "close_time": 1633060799999}, {"open_time": 1633060800000, "open": 0.27716, "high": 0.27716, "low": 0.27542, "close": 0.27542, "volume": 8284.1, "close_time": 1633064399999}, {"open_time": 1633064400000, "open": 0.27756, "high": 0.278, "low": 0.27756, "close": 0.278, "volume": 540.8, "close_time": 1633067999999}, {"open_time": 1633068000000, "open": 0.27742, "high": 0.27781, "low": 0.2766, "close": 0.2777, "volume": 557714.1, "close_time": 1633071599999}, {"open_time": 1633071600000, "open": 0.27719, "high": 0.28165, "low": 0.27702, "close": 0.28131, "volume": 220503.6, "close_time": 1633075199999}, {"open_time": 1633075200000, "open": 0.282, "high": 0.28345, "low": 0.28108, "close": 0.28319, "volume": 87331.6, "close_time": 1633078799999}, {"open_time": 1633078800000, "open": 0.28349, "high": 0.28389, "low": 0.28216, "close": 0.28263, "volume": 12638.5, "close_time": 1633082399999}, {"open_time": 1633082400000, "open": 0.28331, "high": 0.29498, "low": 0.28331, "close": 0.29148, "volume": 427857.2, "close_time": 1633085999999}, {"open_time": 1633086000000, "open": 0.291, "high": 0.2956, "low": 0.29029, "close": 0.29425, "volume": 525863.7, "close_time": 1633089599999}, {"open_time": 1633089600000, "open": 0.29485, "high": 0.2971, "low": 0.29147, "close": 0.29213, "volume": 400026.8, "close_time": 1633093199999}, {"open_time": 1633093200000, "open": 0.29321, "high": 0.29751, "low": 0.29228, "close": 0.29229, "volume": 114731.6, "close_time": 1633096799999}, {"open_time": 1633096800000, "open": 0.29319, "high": 0.29472, "low": 0.29152, "close": 0.2935, "volume": 61584.5, "close_time": 1633100399999}, {"open_time": 1633100400000, "open": 0.29444, "high": 0.29739, "low": 0.29444, "close": 0.29647, "volume": 886761.0, "close_time": 1633103999999}, {"open_time": 1633104000000, "open": 0.2962, "high": 0.29918, "low": 0.29606, "close": 0.29785, "volume": 403932.9, "close_time": 1633107599999}, {"open_time": 1633107600000, "open": 0.29828, "high": 0.30012, "low": 0.29751, "close": 0.30012, "volume": 187152.2, "close_time": 1633111199999}, {"open_time": 1633111200000, "open": 0.30011, "high": 0.30011, "low": 0.29669, "close": 0.29797, "volume": 64987.8, "close_time": 1633114799999}, {"open_time": 1633114800000, "open": 0.29875, "high": 0.29948, "low": 0.29757, "close": 0.29872, "volume": 60419.5, "close_time": 1633118399999}, {"open_time": 1633118400000, "open": 0.29893, "high": 0.29928, "low": 0.29527, "close": 0.29742, "volume": 7223.0, "close_time": 1633121999999}, {"open_time": 1633122000000, "open": 0.29811, "high": 0.29891, "low": 0.29686, "close": 0.29876, "volume": 200496.7, "close_time": 1633125599999}, {"open_time": 1633125600000, "open": 0.29891, "high": 0.29998, "low": 0.29535, "close": 0.29753, "volume": 193185.7, "close_time": 1633129199999}, {"open_time": 1633129200000, "open": 0.2977, "high": 0.30048, "low": 0.29722, "close": 0.30002, "volume": 11351.5, "close_time": 1633132799999}, {"open_time": 1633132800000, "open": 0.29997, "high": 0.30105, "low": 0.29692, "close": 0.29843, "volume": 226204.3, "close_time": 1633136399999}, {"open_time": 1633136400000, "open": 0.29842, "high": 0.30043, "low": 0.29637, "close": 0.29637, "volume": 235795.0, "close_time": 1633139999999}, {"open_time": 1633140000000, "open": 0.29714, "high": 0.29714, "low": 0.2955, "close": 0.2955, "volume": 25125.4, "close_time": 1633143599999}, {"open_time": 1633143600000, "open": 0.29542, "high": 0.296, "low": 0.29322, "close": 0.29351, "volume": 32128.7, "close_time": 1633147199999}, {"open_time": 1633147200000, "open": 0.29394, "high": 0.29437, "low": 0.2936, "close": 0.29433, "volume": 23810.7, "close_time": 1633150799999}, {"open_time": 1633150800000, "open": 0.29418, "high": 0.29558, "low": 0.29418, "close": 0.29533, "volume": 6488.3, "close_time": 1633154399999}, {"open_time": 1633154400000, "open": 0.29538, "high": 0.29587, "low": 0.29498, "close": 0.29587, "volume": 8899.8, "close_time": 1633157999999}, {"open_time": 1633158000000, "open": 0.29542, "high": 0.29589, "low": 0.2949, "close": 0.29589, "volume": 52622.5, "close_time": 1633161599999}, {"open_time": 1633161600000, "open": 0.29422, "high": 0.29503, "low": 0.29256, "close": 0.29412, "volume": 28352.7, "close_time": 1633165199999}, {"open_time": 1633165200000, "open": 0.29429, "high": 0.29592, "low": 0.29429, "close": 0.29526, "volume": 7239.7, "close_time": 1633168799999}, {"open_time": 1633168800000, "open": 0.29497, "high": 0.29594, "low": 0.29377, "close": 0.29377, "volume": 15812.6, "close_time": 1633172399999}, {"open_time": 1633172400000, "open": 0.29292, "high": 0.29658, "low": 0.29257, "close": 0.29658, "volume": 11711.8, "close_time": 1633175999999}, {"open_time": 1633176000000, "open": 0.29751, "high": 0.2979, "low": 0.29552, "close": 0.2979, "volume": 57660.4, "close_time": 1633179599999}, {"open_time": 1633179600000, "open": 0.29846, "high": 0.30112, "low": 0.29772, "close": 0.29827, "volume": 105218.1, "close_time": 1633183199999}, {"open_time": 1633183200000, "open": 0.30003, "high": 0.30276, "low": 0.29942, "close": 0.30276, "volume": 48231.4, "close_time": 1633186799999}, {"open_time": 1633186800000, "open": 0.30283, "high": 0.30932, "low": 0.30261, "close": 0.3081, "volume": 1667864.5, "close_time": 1633190399999}, {"open_time": 1633190400000, "open": 0.30805, "high": 0.31106, "low": 0.30769, "close": 0.31064, "volume": 100798.9, "close_time": 1633193999999}, {"open_time": 1633194000000, "open": 0.31126, "high": 0.31329, "low": 0.30862, "close": 0.31314, "volume": 1108963.4, "close_time": 1633197599999}, {"open_time": 1633197600000, "open": 0.31329, "high": 0.31474, "low": 0.31185, "close": 0.31474, "volume": 104125.1, "close_time": 1633201199999}, {"open_time": 1633201200000, "open": 0.31497, "high": 0.31868, "low": 0.31497, "close": 0.31868, "volume": 148586.2, "close_time": 1633204799999}, {"open_time": 1633204800000, "open": 0.31844, "high": 0.31955, "low": 0.31496, "close": 0.31833, "volume": 333163.6, "close_time": 1633208399999}, {"open_time": 1633208400000, "open": 0.31885, "high": 0.32597, "low": 0.31885, "close": 0.32542, "volume": 1245491.6, "close_time": 1633211999999}, {"open_time": 1633212000000, "open": 0.32554, "high": 0.3265, "low": 0.3207, "close": 0.32143, "volume": 176022.3, "close_time": 1633215599999}, {"open_time": 1633215600000, "open": 0.32181, "high": 0.32308, "low": 0.31501, "close": 0.31645, "volume": 796950.5, "close_time": 1633219199999}, {"open_time": 1633219200000, "open": 0.31648, "high": 0.32259, "low": 0.31253, "close": 0.31459, "volume": 175265.2, "close_time": 1633222799999}, {"open_time": 1633222800000, "open": 0.31522, "high": 0.31736, "low": 0.31189, "close": 0.31634, "volume": 180520.3, "close_time": 1633226399999}, {"open_time": 1633226400000, "open": 0.31576, "high": 0.31915, "low": 0.31567, "close": 0.3184, "volume": 51367.9, "close_time": 1633229999999}, {"open_time": 1633230000000, "open": 0.31716, "high": 0.31868, "low": 0.31333, "close": 0.31829, "volume": 290194.6, "close_time": 1633233599999}, {"open_time": 1633233600000, "open": 0.31722, "high": 0.31793, "low": 0.31455, "close": 0.31455, "volume": 54082.6, "close_time": 1633237199999}, {"open_time": 1633237200000, "open": 0.3145, "high": 0.31666, "low": 0.31383, "close": 0.31666, "volume": 66956.9, "close_time": 1633240799999}, {"open_time": 1633240800000, "open": 0.31563, "high": 0.31587, "low": 0.31329, "close": 0.31529, "volume": 199727.7, "close_time": 1633244399999}, {"open_time": 1633244400000, "open": 0.31287, "high": 0.31389, "low": 0.31251, "close": 0.3133, "volume": 26212.9, "close_time": 1633247999999}, {"open_time": 1633248000000, "open": 0.31405, "high": 0.31666, "low": 0.31405, "close": 0.31536, "volume": 164468.6, "close_time": 1633251599999}, {"open_time": 1633251600000, "open": 0.31525, "high": 0.31599, "low": 0.31158, "close": 0.31288, "volume": 210293.9, "close_time": 1633255199999}, {"open_time": 1633255200000, "open": 0.31193, "high": 0.3182, "low": 0.31193, "close": 0.31465, "volume": 38136.5, "close_time": 1633258799999}, {"open_time": 1633258800000, "open": 0.31464, "high": 0.31943, "low": 0.31436, "close": 0.3181, "volume": 97949.4, "close_time": 1633262399999}, {"open_time": 1633262400000, "open": 0.31826, "high": 0.31909, "low": 0.31622, "close": 0.3186, "volume": 114658.6, "close_time": 1633265999999}, {"open_time": 1633266000000, "open": 0.31837, "high": 0.32269, "low": 0.31823, "close": 0.32204, "volume": 637982.9, "close_time": 1633269599999}, {"open_time": 1633269600000, "open": 0.32135, "high": 0.32135, "low": 0.31767, "close": 0.31767, "volume": 999059.9, "close_time": 1633273199999}, {"open_time": 1633273200000, "open": 0.31802, "high": 0.31802, "low": 0.31324, "close": 0.31399, "volume": 42562.3, "close_time": 1633276799999}, {"open_time": 1633276800000, "open": 0.31433, "high": 0.31613, "low": 0.31378, "close": 0.31549, "volume": 66230.8, "close_time": 1633280399999}, {"open_time": 1633280400000, "open": 0.31485, "high": 0.32034, "low": 0.314, "close": 0.31784, "volume": 399131.7, "close_time": 1633283999999}, {"open_time": 1633284000000, "open": 0.31858, "high": 0.3213, "low": 0.31693, "close": 0.31961, "volume": 39966.7, "close_time": 1633287599999}, {"open_time": 1633287600000, "open": 0.31886, "high": 0.32081, "low": 0.31886, "close": 0.31957, "volume": 20551.9, "close_time": 1633291199999}, {"open_time": 1633291200000, "open": 0.31919, "high": 0.31982, "low": 0.31528, "close": 0.31528, "volume": 48686.5, "close_time": 1633294799999}, {"open_time": 1633294800000, "open": 0.315, "high": 0.315, "low": 0.3105, "close": 0.31065, "volume": 170548.5, "close_time": 1633298399999}, {"open_time": 1633298400000, "open": 0.31038, "high": 0.31619, "low": 0.31038, "close": 0.31404, "volume": 745799.6, "close_time": 1633301999999}, {"open_time": 1633302000000, "open": 0.31448, "high": 0.31509, "low": 0.313, "close": 0.31459, "volume": 72161.2, "close_time": 1633305599999}, {"open_time": 1633305600000, "open": 0.31411, "high": 0.31477, "low": 0.30791, "close": 0.30889, "volume": 201269.7, "close_time": 1633309199999}, {"open_time": 1633309200000, "open": 0.30849, "high": 0.31059, "low": 0.30702, "close": 0.30743, "volume": 177302.1, "close_time": 1633312799999}, {"open_time": 1633312800000, "open": 0.30725, "high": 0.30751, "low": 0.30495, "close": 0.30526, "volume": 63834.1, "close_time": 1633316399999}, {"open_time": 1633316400000, "open": 0.30494, "high": 0.30608, "low": 0.30266, "close": 0.30279, "volume": 374228.1, "close_time": 1633319999999}, {"open_time": 1633320000000, "open": 0.30264, "high": 0.30429, "low": 0.30024, "close": 0.30228, "volume": 331933.2, "close_time": 1633323599999}, {"open_time": 1633323600000, "open": 0.30252, "high": 0.30328, "low": 0.30146, "close": 0.30268, "volume": 427757.7, "close_time": 1633327199999}, {"open_time": 1633327200000, "open": 0.30196, "high": 0.30252, "low": 0.30013, "close": 0.30252, "volume": 54205.6, "close_time": 1633330799999}, {"open_time": 1633330800000, "open": 0.3005, "high": 0.30454, "low": 0.3, "close": 0.30454, "volume": 38135.7, "close_time": 1633334399999}, {"open_time": 1633334400000, "open": 0.30436, "high": 0.30491, "low": 0.30144, "close": 0.30157, "volume": 15776.8, "close_time": 1633337999999}, {"open_time": 1633338000000, "open": 0.30204, "high": 0.30415, "low": 0.30154, "close": 0.30337, "volume": 14331.4, "close_time": 1633341599999}, {"open_time": 1633341600000, "open": 0.3044, "high": 0.3044, "low": 0.30154, "close": 0.3019, "volume": 35603.3, "close_time": 1633345199999}, {"open_time": 1633345200000, "open": 0.301, "high": 0.30109, "low": 0.29796, "close": 0.30093, "volume": 54769.6, "close_time": 1633348799999}, {"open_time": 1633348800000, "open": 0.29972, "high": 0.30321, "low": 0.29972, "close": 0.30321, "volume": 38274.9, "close_time": 1633352399999}, {"open_time": 1633352400000, "open": 0.30368, "high": 0.30697, "low": 0.30368, "close": 0.30637, "volume": 256452.8, "close_time": 1633355999999}, {"open_time": 1633356000000, "open": 0.30661, "high": 0.30859, "low": 0.29882, "close": 0.30089, "volume": 170156.6, "close_time": 1633359599999}, {"open_time": 1633359600000, "open": 0.30034, "high": 0.30078, "low": 0.29591, "close": 0.30078, "volume": 171778.4, "close_time": 1633363199999}, {"open_time": 1633363200000, "open": 0.30149, "high": 0.30615, "low": 0.30149, "close": 0.30327, "volume": 142026.6, "close_time": 1633366799999}, {"open_time": 1633366800000, "open": 0.30371, "high": 0.30669, "low": 0.30141, "close": 0.3066, "volume": 103110.2, "close_time": 1633370399999}, {"open_time": 1633370400000, "open": 0.30684, "high": 0.30684, "low": 0.30399, "close": 0.3056, "volume": 39756.5, "close_time": 1633373999999}, {"open_time": 1633374000000, "open": 0.30399, "high": 0.30427, "low": 0.30255, "close": 0.30407, "volume": 157120.8, "close_time": 1633377599999}, {"open_time": 1633377600000, "open": 0.30412, "high": 0.30539, "low": 0.30327, "close": 0.30498, "volume": 44452.5, "close_time": 1633381199999}, {"open_time": 1633381200000, "open": 0.30559, "high": 0.30751, "low": 0.30478, "close": 0.30751, "volume": 78604.1, "close_time": 1633384799999}, {"open_time": 1633384800000, "open": 0.30747, "high": 0.30789, "low": 0.30454, "close": 0.3067, "volume": 80791.5, "close_time": 1633388399999}, {"open_time": 1633388400000, "open": 0.30698, "high": 0.31228, "low": 0.30698, "close": 0.3108, "volume": 166219.9, "close_time": 1633391999999}, {"open_time": 1633392000000, "open": 0.3106, "high": 0.3134, "low": 0.30858, "close": 0.31166, "volume": 83786.0, "close_time": 1633395599999}, {"open_time": 1633395600000, "open": 0.31271, "high": 0.31271, "low": 0.31013, "close": 0.31013, "volume": 47461.8, "close_time": 1633399199999}, {"open_time": 1633399200000, "open": 0.31093, "high": 0.31488, "low": 0.31012, "close": 0.31401, "volume": 43145.2, "close_time": 1633402799999}, {"open_time": 1633402800000, "open": 0.31418, "high": 0.31626, "low": 0.31332, "close": 0.31596, "volume": 308367.3, "close_time": 1633406399999}, {"open_time": 1633406400000, "open": 0.31574, "high": 0.31577, "low": 0.31262, "close": 0.31344, "volume": 94593.7, "close_time": 1633409999999}, {"open_time": 1633410000000, "open": 0.31398, "high": 0.31903, "low": 0.31398, "close": 0.31799, "volume": 167600.9, "close_time": 1633413599999}, {"open_time": 1633413600000, "open": 0.31847, "high": 0.31906, "low": 0.31704, "close": 0.3172, "volume": 649605.8, "close_time": 1633417199999}, {"open_time": 1633417200000, "open": 0.3171, "high": 0.31885, "low": 0.31683, "close": 0.31722, "volume": 84482.0, "close_time": 1633420799999}, {"open_time": 1633420800000, "open": 0.31673, "high": 0.31673, "low": 0.31375, "close": 0.31666, "volume": 22329.4, "close_time": 1633424399999}, {"open_time": 1633424400000, "open": 0.31659, "high": 0.31666, "low": 0.3129, "close": 0.31666, "volume": 33002.7, "close_time": 1633427999999}, {"open_time": 1633428000000, "open": 0.31694, "high": 0.31861, "low": 0.3159, "close": 0.317, "volume": 38242.1, "close_time": 1633431599999}, {"open_time": 1633431600000, "open": 0.31717, "high": 0.31896, "low": 0.31597, "close": 0.31638, "volume": 70818.0, "close_time": 1633435199999}, {"open_time": 1633435200000, "open": 0.31632, "high": 0.31666, "low": 0.31443, "close": 0.31666, "volume": 150569.9, "close_time": 1633438799999}, {"open_time": 1633438800000, "open": 0.31471, "high": 0.31747, "low": 0.31397, "close": 0.3172, "volume": 58883.3, "close_time": 1633442399999}, {"open_time": 1633442400000, "open": 0.31736, "high": 0.31757, "low": 0.30786, "close": 0.31173, "volume": 331848.4, "close_time": 1633445999999}, {"open_time": 1633446000000, "open": 0.31225, "high": 0.31326, "low": 0.31041, "close": 0.31071, "volume": 39200.6, "close_time": 1633449599999}, {"open_time": 1633449600000, "open": 0.31212, "high": 0.31391, "low": 0.3101, "close": 0.31391, "volume": 181534.3, "close_time": 1633453199999}, {"open_time": 1633453200000, "open": 0.31405, "high": 0.31413, "low": 0.31235, "close": 0.31348, "volume": 100644.9, "close_time": 1633456799999}, {"open_time": 1633456800000, "open": 0.31341, "high": 0.3159, "low": 0.31341, "close": 0.31525, "volume": 39464.3, "close_time": 1633460399999}, {"open_time": 1633460400000, "open": 0.31584, "high": 0.3162, "low": 0.3145, "close": 0.31492, "volume": 253861.7, "close_time": 1633463999999}, {"open_time": 1633464000000, "open": 0.3149, "high": 0.31791, "low": 0.3149, "close": 0.31791, "volume": 78176.5, "close_time": 1633467599999}, {"open_time": 1633467600000, "open": 0.31781, "high": 0.32042, "low": 0.3177, "close": 0.31883, "volume": 378947.7, "close_time": 1633471199999}, {"open_time": 1633471200000, "open": 0.31902, "high": 0.3196, "low": 0.31712, "close": 0.31788, "volume": 223131.4, "close_time": 1633474799999}, {"open_time": 1633474800000, "open": 0.31805, "high": 0.31908, "low": 0.31751, "close": 0.31853, "volume": 274714.8, "close_time": 1633478399999}, {"open_time": 1633478400000, "open": 0.31857, "high": 0.31926, "low": 0.31785, "close": 0.319, "volume": 23856.2, "close_time": 1633481999999}, {"open_time": 1633482000000, "open": 0.31931, "high": 0.31931, "low": 0.31562, "close": 0.31818, "volume": 169636.8, "close_time": 1633485599999}, {"open_time": 1633485600000, "open": 0.318, "high": 0.3217, "low": 0.3177, "close": 0.32145, "volume": 178011.3, "close_time": 1633489199999}, {"open_time": 1633489200000, "open": 0.32092, "high": 0.32092, "low": 0.31788, "close": 0.31895, "volume": 191378.1, "close_time": 1633492799999}, {"open_time": 1633492800000, "open": 0.31859, "high": 0.31914, "low": 0.31611, "close": 0.31725, "volume": 201245.6, "close_time": 1633496399999}, {"open_time": 1633496400000, "open": 0.31747, "high": 0.31992, "low": 0.31734, "close": 0.31934, "volume": 31897.6, "close_time": 1633499999999}, {"open_time": 1633500000000, "open": 0.31973, "high": 0.3254, "low": 0.31973, "close": 0.32272, "volume": 291856.1, "close_time": 1633503599999}, {"open_time": 1633503600000, "open": 0.32191, "high": 0.32191, "low": 0.31636, "close": 0.318, "volume": 88338.9, "close_time": 1633507199999}, {"open_time": 1633507200000, "open": 0.3175, "high": 0.3175, "low": 0.30623, "close": 0.30821, "volume": 399697.0, "close_time": 1633510799999}, {"open_time": 1633510800000, "open": 0.30741, "high": 0.30874, "low": 0.30578, "close": 0.30858, "volume": 59084.7, "close_time": 1633514399999}, {"open_time": 1633514400000, "open": 0.30858, "high": 0.31119, "low": 0.30731, "close": 0.30994, "volume": 22689.2, "close_time": 1633517999999}, {"open_time": 1633518000000, "open": 0.31097, "high": 0.31262, "low": 0.31095, "close": 0.31165, "volume": 181088.0, "close_time": 1633521599999}, {"open_time": 1633521600000, "open": 0.3106, "high": 0.31643, "low": 0.31051, "close": 0.31571, "volume": 96994.5, "close_time": 1633525199999}, {"open_time": 1633525200000, "open": 0.31582, "high": 0.32642, "low": 0.31569, "close": 0.322, "volume": 332687.3, "close_time": 1633528799999}, {"open_time": 1633528800000, "open": 0.32205, "high": 0.3267, "low": 0.32044, "close": 0.326, "volume": 77237.9, "close_time": 1633532399999}, {"open_time": 1633532400000, "open": 0.32669, "high": 0.32862, "low": 0.32474, "close": 0.32527, "volume": 373814.9, "close_time": 1633535999999}, {"open_time": 1633536000000, "open": 0.32585, "high": 0.32614, "low": 0.32232, "close": 0.32576, "volume": 270584.5, "close_time": 1633539599999}, {"open_time": 1633539600000, "open": 0.32605, "high": 0.32676, "low": 0.32442, "close": 0.32619, "volume": 39070.7, "close_time": 1633543199999}, {"open_time": 1633543200000, "open": 0.32573, "high": 0.32778, "low": 0.3253, "close": 0.3256, "volume": 114486.3, "close_time": 1633546799999}, {"open_time": 1633546800000, "open": 0.3268, "high": 0.32996, "low": 0.32679, "close": 0.32738, "volume": 204531.2, "close_time": 1633550399999}, {"open_time": 1633550400000, "open": 0.32816, "high": 0.34661, "low": 0.32594, "close": 0.34021, "volume": 2602941.2, "close_time": 1633553999999}, {"open_time": 1633554000000, "open": 0.34214, "high": 0.34387, "low": 0.33686, "close": 0.34092, "volume": 695994.1, "close_time": 1633557599999}, {"open_time": 1633557600000, "open": 0.34124, "high": 0.34935, "low": 0.33907, "close": 0.34907, "volume": 1293437.9, "close_time": 1633561199999}, {"open_time": 1633561200000, "open": 0.34899, "high": 0.36486, "low": 0.34453, "close": 0.35822, "volume": 2595149.9, "close_time": 1633564799999}, {"open_time": 1633564800000, "open": 0.35847, "high": 0.36999, "low": 0.34872, "close": 0.35922, "volume": 2682844.0, "close_time": 1633568399999}, {"open_time": 1633568400000, "open": 0.35858, "high": 0.35858, "low": 0.34231, "close": 0.35338, "volume": 1464014.7, "close_time": 1633571999999}, {"open_time": 1633572000000, "open": 0.35332, "high": 0.35691, "low": 0.34963, "close": 0.35372, "volume": 389717.3, "close_time": 1633575599999}, {"open_time": 1633575600000, "open": 0.3541, "high": 0.36243, "low": 0.34906, "close": 0.35981, "volume": 1102976.0, "close_time": 1633579199999}, {"open_time": 1633579200000, "open": 0.36038, "high": 0.36666, "low": 0.35736, "close": 0.36633, "volume": 1207201.7, "close_time": 1633582799999}, {"open_time": 1633582800000, "open": 0.36685, "high": 0.36756, "low": 0.35495, "close": 0.36427, "volume": 1278374.8, "close_time": 1633586399999}, {"open_time": 1633586400000, "open": 0.36387, "high": 0.36402, "low": 0.35488, "close": 0.35868, "volume": 324859.2, "close_time": 1633589999999}, {"open_time": 1633590000000, "open": 0.35824, "high": 0.36579, "low": 0.35489, "close": 0.36456, "volume": 1792297.8, "close_time": 1633593599999}, {"open_time": 1633593600000, "open": 0.36491, "high": 0.36501, "low": 0.35832, "close": 0.35908, "volume": 166935.0, "close_time": 1633597199999}, {"open_time": 1633597200000, "open": 0.35948, "high": 0.36017, "low": 0.349, "close": 0.35488, "volume": 626804.3, "close_time": 1633600799999}, {"open_time": 1633600800000, "open": 0.35423, "high": 0.35423, "low": 0.34986, "close": 0.35172, "volume": 116991.1, "close_time": 1633604399999}, {"open_time": 1633604400000, "open": 0.35303, "high": 0.35829, "low": 0.35279, "close": 0.35615, "volume": 93200.1, "close_time": 1633607999999}, {"open_time": 1633608000000, "open": 0.35658, "high": 0.3595, "low": 0.35192, "close": 0.35472, "volume": 805146.9, "close_time": 1633611599999}, {"open_time": 1633611600000, "open": 0.35417, "high": 0.35796, "low": 0.35187, "close": 0.35615, "volume": 757557.3, "close_time": 1633615199999}, {"open_time": 1633615200000, "open": 0.3565, "high": 0.35712, "low": 0.34246, "close": 0.34401, "volume": 529441.5, "close_time": 1633618799999}, {"open_time": 1633618800000, "open": 0.3437, "high": 0.34952, "low": 0.3437, "close": 0.34701, "volume": 183704.0, "close_time": 1633622399999}, {"open_time": 1633622400000, "open": 0.34716, "high": 0.35022, "low": 0.342, "close": 0.34813, "volume": 148267.1, "close_time": 1633625999999}, {"open_time": 1633626000000, "open": 0.34851, "high": 0.35512, "low": 0.34851, "close": 0.34883, "volume": 938747.4, "close_time": 1633629599999}, {"open_time": 1633629600000, "open": 0.3495, "high": 0.35103, "low": 0.34822, "close": 0.34834, "volume": 354967.9, "close_time": 1633633199999}, {"open_time": 1633633200000, "open": 0.34938, "high": 0.35212, "low": 0.34732, "close": 0.34733, "volume": 657381.8, "close_time": 1633636799999}, {"open_time": 1633636800000, "open": 0.34855, "high": 0.35101, "low": 0.34761, "close": 0.34807, "volume": 420720.0, "close_time": 1633640399999}, {"open_time": 1633640400000, "open": 0.34926, "high": 0.35124, "low": 0.34779, "close": 0.34923, "volume": 214256.1, "close_time": 1633643999999}, {"open_time": 1633644000000, "open": 0.34845, "high": 0.34845, "low": 0.34339, "close": 0.34369, "volume": 127463.9, "close_time": 1633647599999}, {"open_time": 1633647600000, "open": 0.34438, "high": 0.34553, "low": 0.34161, "close": 0.34361, "volume": 401608.8, "close_time": 1633651199999}, {"open_time": 1633651200000, "open": 0.34405, "high": 0.34731, "low": 0.34071, "close": 0.34591, "volume": 183009.5, "close_time": 1633654799999}, {"open_time": 1633654800000, "open": 0.34612, "high": 0.348, "low": 0.34273, "close": 0.34319, "volume": 232080.8, "close_time": 1633658399999}, {"open_time": 1633658400000, "open": 0.34269, "high": 0.34342, "low": 0.33609, "close": 0.3369, "volume": 220530.9, "close_time": 1633661999999}, {"open_time": 1633662000000, "open": 0.33686, "high": 0.33765, "low": 0.33453, "close": 0.33586, "volume": 187400.5, "close_time": 1633665599999}, {"open_time": 1633665600000, "open": 0.33593, "high": 0.33934, "low": 0.33565, "close": 0.33772, "volume": 76944.2, "close_time": 1633669199999}, {"open_time": 1633669200000, "open": 0.33808, "high": 0.34141, "low": 0.33653, "close": 0.34011, "volume": 68028.4, "close_time": 1633672799999}, {"open_time": 1633672800000, "open": 0.34135, "high": 0.34486, "low": 0.34053, "close": 0.3448, "volume": 806749.2, "close_time": 1633676399999}, {"open_time": 1633676400000, "open": 0.34454, "high": 0.34837, "low": 0.34273, "close": 0.3454, "volume": 107415.7, "close_time": 1633679999999}, {"open_time": 1633680000000, "open": 0.34565, "high": 0.34959, "low": 0.3442, "close": 0.34647, "volume": 94372.9, "close_time": 1633683599999}, {"open_time": 1633683600000, "open": 0.34861, "high": 0.34869, "low": 0.34351, "close": 0.34434, "volume": 77094.0, "close_time": 1633687199999}, {"open_time": 1633687200000, "open": 0.34556, "high": 0.34588, "low": 0.34401, "close": 0.34588, "volume": 82116.5, "close_time": 1633690799999}, {"open_time": 1633690800000, "open": 0.34612, "high": 0.34682, "low": 0.34228, "close": 0.34252, "volume": 189168.9, "close_time": 1633694399999}, {"open_time": 1633694400000, "open": 0.34246, "high": 0.34261, "low": 0.3384, "close": 0.34064, "volume": 144467.8, "close_time": 1633697999999}, {"open_time": 1633698000000, "open": 0.3407, "high": 0.3407, "low": 0.33709, "close": 0.33723, "volume": 134578.3, "close_time": 1633701599999}, {"open_time": 1633701600000, "open": 0.33861, "high": 0.34231, "low": 0.33835, "close": 0.34099, "volume": 130308.1, "close_time": 1633705199999}, {"open_time": 1633705200000, "open": 0.34155, "high": 0.34249, "low": 0.33798, "close": 0.339, "volume": 105970.0, "close_time": 1633708799999}, {"open_time": 1633708800000, "open": 0.33881, "high": 0.34117, "low": 0.3379, "close": 0.34068, "volume": 60693.7, "close_time": 1633712399999}, {"open_time": 1633712400000, "open": 0.34082, "high": 0.34082, "low": 0.33739, "close": 0.33771, "volume": 91111.3, "close_time": 1633715999999}, {"open_time": 1633716000000, "open": 0.33816, "high": 0.34137, "low": 0.33755, "close": 0.34048, "volume": 222069.7, "close_time": 1633719599999}, {"open_time": 1633719600000, "open": 0.34194, "high": 0.34455, "low": 0.33992, "close": 0.34118, "volume": 202642.0, "close_time": 1633723199999}, {"open_time": 1633723200000, "open": 0.34073, "high": 0.3436, "low": 0.33247, "close": 0.33523, "volume": 565578.7, "close_time": 1633726799999}, {"open_time": 1633726800000, "open": 0.33552, "high": 0.33664, "low": 0.33417, "close": 0.33664, "volume": 312288.0, "close_time": 1633730399999}, {"open_time": 1633730400000, "open": 0.3364, "high": 0.34015, "low": 0.33454, "close": 0.33852, "volume": 583744.6, "close_time": 1633733999999}, {"open_time": 1633734000000, "open": 0.33686, "high": 0.33757, "low": 0.3342, "close": 0.33607, "volume": 84469.5, "close_time": 1633737599999}, {"open_time": 1633737600000, "open": 0.33607, "high": 0.33864, "low": 0.3328, "close": 0.33579, "volume": 113511.2, "close_time": 1633741199999}, {"open_time": 1633741200000, "open": 0.3369, "high": 0.33827, "low": 0.33484, "close": 0.33792, "volume": 20850.9, "close_time": 1633744799999}, {"open_time": 1633744800000, "open": 0.3368, "high": 0.33977, "low": 0.33449, "close": 0.33977, "volume": 104168.4, "close_time": 1633748399999}, {"open_time": 1633748400000, "open": 0.33967, "high": 0.34546, "low": 0.33967, "close": 0.34363, "volume": 101248.3, "close_time": 1633751999999}, {"open_time": 1633752000000, "open": 0.34438, "high": 0.34745, "low": 0.34305, "close": 0.34641, "volume": 293438.5, "close_time": 1633755599999}, {"open_time": 1633755600000, "open": 0.34583, "high": 0.3479, "low": 0.3432, "close": 0.34481, "volume": 122874.5, "close_time": 1633759199999}, {"open_time": 1633759200000, "open": 0.34508, "high": 0.34725, "low": 0.34457, "close": 0.34696, "volume": 61339.6, "close_time": 1633762799999}, {"open_time": 1633762800000, "open": 0.34685, "high": 0.35062, "low": 0.34531, "close": 0.35006, "volume": 133673.6, "close_time": 1633766399999}, {"open_time": 1633766400000, "open": 0.3499, "high": 0.35048, "low": 0.34414, "close": 0.348, "volume": 131933.1, "close_time": 1633769999999}, {"open_time": 1633770000000, "open": 0.34762, "high": 0.352, "low": 0.34762, "close": 0.35038, "volume": 78405.3, "close_time": 1633773599999}, {"open_time": 1633773600000, "open": 0.35119, "high": 0.35493, "low": 0.34883, "close": 0.35475, "volume": 86942.1, "close_time": 1633777199999}, {"open_time": 1633777200000, "open": 0.35475, "high": 0.35865, "low": 0.35303, "close": 0.35478, "volume": 290408.6, "close_time": 1633780799999}, {"open_time": 1633780800000, "open": 0.35578, "high": 0.36054, "low": 0.35451, "close": 0.35978, "volume": 212599.6, "close_time": 1633784399999}, {"open_time": 1633784400000, "open": 0.36072, "high": 0.36297, "low": 0.3578, "close": 0.36111, "volume": 467624.6, "close_time": 1633787999999}, {"open_time": 1633788000000, "open": 0.36119, "high": 0.3655, "low": 0.36011, "close": 0.36192, "volume": 472507.1, "close_time": 1633791599999}, {"open_time": 1633791600000, "open": 0.36272, "high": 0.36272, "low": 0.3572, "close": 0.36068, "volume": 282422.7, "close_time": 1633795199999}, {"open_time": 1633795200000, "open": 0.36134, "high": 0.36765, "low": 0.36098, "close": 0.36652, "volume": 580882.0, "close_time": 1633798799999}, {"open_time": 1633798800000, "open": 0.36635, "high": 0.36733, "low": 0.35824, "close": 0.35993, "volume": 532666.6, "close_time": 1633802399999}, {"open_time": 1633802400000, "open": 0.35994, "high": 0.36132, "low": 0.35742, "close": 0.35792, "volume": 471148.4, "close_time": 1633805999999}, {"open_time": 1633806000000, "open": 0.35829, "high": 0.35862, "low": 0.35418, "close": 0.35418, "volume": 245238.4, "close_time": 1633809599999}, {"open_time": 1633809600000, "open": 0.35495, "high": 0.35521, "low": 0.35205, "close": 0.35467, "volume": 110607.1, "close_time": 1633813199999}, {"open_time": 1633813200000, "open": 0.35535, "high": 0.35638, "low": 0.35403, "close": 0.35484, "volume": 70026.3, "close_time": 1633816799999}, {"open_time": 1633816800000, "open": 0.3541, "high": 0.35459, "low": 0.35185, "close": 0.35282, "volume": 125853.0, "close_time": 1633820399999}, {"open_time": 1633820400000, "open": 0.3528, "high": 0.35313, "low": 0.35142, "close": 0.35301, "volume": 116630.5, "close_time": 1633823999999}, {"open_time": 1633824000000, "open": 0.35174, "high": 0.35376, "low": 0.34684, "close": 0.34777, "volume": 187127.7, "close_time": 1633827599999}, {"open_time": 1633827600000, "open": 0.34707, "high": 0.34707, "low": 0.34292, "close": 0.34696, "volume": 186010.1, "close_time": 1633831199999}, {"open_time": 1633831200000, "open": 0.34559, "high": 0.3474, "low": 0.3448, "close": 0.3474, "volume": 26561.6, "close_time": 1633834799999}, {"open_time": 1633834800000, "open": 0.3474, "high": 0.35092, "low": 0.34721, "close": 0.35092, "volume": 62893.9, "close_time": 1633838399999}, {"open_time": 1633838400000, "open": 0.34947, "high": 0.35469, "low": 0.34916, "close": 0.35469, "volume": 38670.2, "close_time": 1633841999999}, {"open_time": 1633842000000, "open": 0.35451, "high": 0.35567, "low": 0.351, "close": 0.351, "volume": 32718.3, "close_time": 1633845599999}, {"open_time": 1633845600000, "open": 0.35165, "high": 0.358, "low": 0.35156, "close": 0.35678, "volume": 89935.1, "close_time": 1633849199999}, {"open_time": 1633849200000, "open": 0.35708, "high": 0.35708, "low": 0.35438, "close": 0.35517, "volume": 79787.0, "close_time": 1633852799999}, {"open_time": 1633852800000, "open": 0.35593, "high": 0.35738, "low": 0.35411, "close": 0.35658, "volume": 71628.1, "close_time": 1633856399999}, {"open_time": 1633856400000, "open": 0.3561, "high": 0.35643, "low": 0.35028, "close": 0.3514, "volume": 42413.3, "close_time": 1633859999999}, {"open_time": 1633860000000, "open": 0.35019, "high": 0.35372, "low": 0.35003, "close": 0.3506, "volume": 890676.0, "close_time": 1633863599999}, {"open_time": 1633863600000, "open": 0.34969, "high": 0.35, "low": 0.34696, "close": 0.34986, "volume": 85994.4, "close_time": 1633867199999}, {"open_time": 1633867200000, "open": 0.34963, "high": 0.34963, "low": 0.34522, "close": 0.34673, "volume": 86987.9, "close_time": 1633870799999}, {"open_time": 1633870800000, "open": 0.34562, "high": 0.34846, "low": 0.34463, "close": 0.34668, "volume": 51980.3, "close_time": 1633874399999}, {"open_time": 1633874400000, "open": 0.34659, "high": 0.34934, "low": 0.34659, "close": 0.34823, "volume": 56322.9, "close_time": 1633877999999}, {"open_time": 1633878000000, "open": 0.34696, "high": 0.34918, "low": 0.34612, "close": 0.34748, "volume": 18669.4, "close_time": 1633881599999}, {"open_time": 1633881600000, "open": 0.34764, "high": 0.34764, "low": 0.34481, "close": 0.34553, "volume": 104604.0, "close_time": 1633885199999}, {"open_time": 1633885200000, "open": 0.34445, "high": 0.34494, "low": 0.34151, "close": 0.3444, "volume": 61739.1, "close_time": 1633888799999}, {"open_time": 1633888800000, "open": 0.34437, "high": 0.3467, "low": 0.34399, "close": 0.3467, "volume": 33108.5, "close_time": 1633892399999}, {"open_time": 1633892400000, "open": 0.34696, "high": 0.34758, "low": 0.34567, "close": 0.34616, "volume": 12569.8, "close_time": 1633895999999}, {"open_time": 1633896000000, "open": 0.34494, "high": 0.34971, "low": 0.34494, "close": 0.34579, "volume": 87028.5, "close_time": 1633899599999}, {"open_time": 1633899600000, "open": 0.34518, "high": 0.34518, "low": 0.33399, "close": 0.33818, "volume": 138604.8, "close_time": 1633903199999}, {"open_time": 1633903200000, "open": 0.33686, "high": 0.338, "low": 0.33484, "close": 0.33776, "volume": 48130.9, "close_time": 1633906799999}, {"open_time": 1633906800000, "open": 0.33753, "high": 0.33753, "low": 0.32897, "close": 0.33139, "volume": 104278.0, "close_time": 1633910399999}, {"open_time": 1633910400000, "open": 0.33078, "high": 0.33349, "low": 0.325, "close": 0.33349, "volume": 230556.7, "close_time": 1633913999999}, {"open_time": 1633914000000, "open": 0.3327, "high": 0.3366, "low": 0.3327, "close": 0.3355, "volume": 35400.4, "close_time": 1633917599999}, {"open_time": 1633917600000, "open": 0.33686, "high": 0.33917, "low": 0.33635, "close": 0.33814, "volume": 73862.7, "close_time": 1633921199999}, {"open_time": 1633921200000, "open": 0.33795, "high": 0.34222, "low": 0.33715, "close": 0.34222, "volume": 24566.5, "close_time": 1633924799999}, {"open_time": 1633924800000, "open": 0.34239, "high": 0.34538, "low": 0.34151, "close": 0.34396, "volume": 51201.9, "close_time": 1633928399999}, {"open_time": 1633928400000, "open": 0.34464, "high": 0.34498, "low": 0.34283, "close": 0.34372, "volume": 48545.3, "close_time": 1633931999999}, {"open_time": 1633932000000, "open": 0.34228, "high": 0.34494, "low": 0.34191, "close": 0.34494, "volume": 15398.8, "close_time": 1633935599999}, {"open_time": 1633935600000, "open": 0.34499, "high": 0.35073, "low": 0.3448, "close": 0.35067, "volume": 777731.5, "close_time": 1633939199999}, {"open_time": 1633939200000, "open": 0.35074, "high": 0.35198, "low": 0.34912, "close": 0.35055, "volume": 158735.1, "close_time": 1633942799999}, {"open_time": 1633942800000, "open": 0.35086, "high": 0.351, "low": 0.34795, "close": 0.34866, "volume": 185338.3, "close_time": 1633946399999}, {"open_time": 1633946400000, "open": 0.34969, "high": 0.3515, "low": 0.34548, "close": 0.34548, "volume": 60180.2, "close_time": 1633949999999}, {"open_time": 1633950000000, "open": 0.3451, "high": 0.34988, "low": 0.3442, "close": 0.3485, "volume": 44692.7, "close_time": 1633953599999}, {"open_time": 1633953600000, "open": 0.34999, "high": 0.35718, "low": 0.34898, "close": 0.35405, "volume": 686226.6, "close_time": 1633957199999}, {"open_time": 1633957200000, "open": 0.35428, "high": 0.35662, "low": 0.35199, "close": 0.355, "volume": 745197.9, "close_time": 1633960799999}, {"open_time": 1633960800000, "open": 0.35526, "high": 0.35577, "low": 0.34997, "close": 0.35405, "volume": 169993.6, "close_time": 1633964399999}, {"open_time": 1633964400000, "open": 0.35375, "high": 0.3546, "low": 0.35068, "close": 0.35094, "volume": 101875.0, "close_time": 1633967999999}, {"open_time": 1633968000000, "open": 0.35136, "high": 0.35168, "low": 0.34773, "close": 0.35038, "volume": 92225.8, "close_time": 1633971599999}, {"open_time": 1633971600000, "open": 0.35051, "high": 0.35204, "low": 0.34877, "close": 0.34956, "volume": 92505.7, "close_time": 1633975199999}, {"open_time": 1633975200000, "open": 0.35049, "high": 0.35061, "low": 0.34445, "close": 0.34474, "volume": 466240.1, "close_time": 1633978799999}, {"open_time": 1633978800000, "open": 0.34549, "high": 0.34776, "low": 0.34294, "close": 0.34294, "volume": 79619.6, "close_time": 1633982399999}, {"open_time": 1633982400000, "open": 0.34292, "high": 0.34292, "low": 0.33433, "close": 0.33649, "volume": 335833.1, "close_time": 1633985999999}, {"open_time": 1633986000000, "open": 0.33585, "high": 0.3395, "low": 0.33373, "close": 0.33827, "volume": 65714.4, "close_time": 1633989599999}, {"open_time": 1633989600000, "open": 0.33823, "high": 0.34261, "low": 0.33823, "close": 0.34066, "volume": 83644.9, "close_time": 1633993199999}, {"open_time": 1633993200000, "open": 0.34099, "high": 0.34494, "low": 0.33938, "close": 0.34494, "volume": 136543.3, "close_time": 1633996799999}, {"open_time": 1633996800000, "open": 0.34482, "high": 0.34482, "low": 0.33515, "close": 0.33889, "volume": 90880.3, "close_time": 1634000399999}, {"open_time": 1634000400000, "open": 0.33889, "high": 0.34225, "low": 0.33766, "close": 0.34089, "volume": 24372.2, "close_time": 1634003999999}, {"open_time": 1634004000000, "open": 0.3417, "high": 0.3417, "low": 0.3342, "close": 0.33537, "volume": 45993.9, "close_time": 1634007599999}, {"open_time": 1634007600000, "open": 0.33509, "high": 0.33537, "low": 0.33163, "close": 0.33262, "volume": 51336.0, "close_time": 1634011199999}, {"open_time": 1634011200000, "open": 0.33209, "high": 0.33636, "low": 0.33123, "close": 0.33593, "volume": 57391.9, "close_time": 1634014799999}, {"open_time": 1634014800000, "open": 0.33628, "high": 0.33674, "low": 0.32954, "close": 0.33468, "volume": 23232.6, "close_time": 1634018399999}, {"open_time": 1634018400000, "open": 0.33479, "high": 0.335, "low": 0.3312, "close": 0.3312, "volume": 18175.6, "close_time": 1634021999999}, {"open_time": 1634022000000, "open": 0.33302, "high": 0.3337, "low": 0.33296, "close": 0.33296, "volume": 1350.0, "close_time": 1634025599999}, {"open_time": 1634025600000, "open": 0.3325, "high": 0.33631, "low": 0.3317, "close": 0.33477, "volume": 5266.9, "close_time": 1634029199999}, {"open_time": 1634029200000, "open": 0.33282, "high": 0.33282, "low": 0.32297, "close": 0.32565, "volume": 465804.4, "close_time": 1634032799999}, {"open_time": 1634032800000, "open": 0.3241, "high": 0.32474, "low": 0.32216, "close": 0.32356, "volume": 74667.8, "close_time": 1634036399999}, {"open_time": 1634036400000, "open": 0.32529, "high": 0.32882, "low": 0.32474, "close": 0.32734, "volume": 544241.6, "close_time": 1634039999999}, {"open_time": 1634040000000, "open": 0.32738, "high": 0.32738, "low": 0.31999, "close": 0.31999, "volume": 516774.3, "close_time": 1634043599999}, {"open_time": 1634043600000, "open": 0.32164, "high": 0.33179, "low": 0.32164, "close": 0.32942, "volume": 277210.4, "close_time": 1634047199999}, {"open_time": 1634047200000, "open": 0.33015, "high": 0.33337, "low": 0.3254, "close": 0.32685, "volume": 66844.9, "close_time": 1634050799999}, {"open_time": 1634050800000, "open": 0.32763, "high": 0.33142, "low": 0.32454, "close": 0.32977, "volume": 63261.1, "close_time": 1634054399999}, {"open_time": 1634054400000, "open": 0.32979, "high": 0.33235, "low": 0.3284, "close": 0.33162, "volume": 23250.3, "close_time": 1634057999999}, {"open_time": 1634058000000, "open": 0.33192, "high": 0.33559, "low": 0.32954, "close": 0.32954, "volume": 503021.3, "close_time": 1634061599999}, {"open_time": 1634061600000, "open": 0.33088, "high": 0.33282, "low": 0.3308, "close": 0.3311, "volume": 47057.9, "close_time": 1634065199999}, {"open_time": 1634065200000, "open": 0.331, "high": 0.33369, "low": 0.32943, "close": 0.32943, "volume": 37821.3, "close_time": 1634068799999}, {"open_time": 1634068800000, "open": 0.32962, "high": 0.33388, "low": 0.32631, "close": 0.33388, "volume": 204877.9, "close_time": 1634072399999}, {"open_time": 1634072400000, "open": 0.33245, "high": 0.33452, "low": 0.33231, "close": 0.3337, "volume": 47313.5, "close_time": 1634075999999}, {"open_time": 1634076000000, "open": 0.33353, "high": 0.33517, "low": 0.33262, "close": 0.3337, "volume": 73488.2, "close_time": 1634079599999}, {"open_time": 1634079600000, "open": 0.334, "high": 0.33581, "low": 0.33188, "close": 0.33188, "volume": 18246.3, "close_time": 1634083199999}, {"open_time": 1634083200000, "open": 0.33299, "high": 0.3392, "low": 0.33022, "close": 0.33725, "volume": 165643.5, "close_time": 1634086799999}, {"open_time": 1634086800000, "open": 0.33725, "high": 0.33964, "low": 0.33655, "close": 0.33899, "volume": 16820.2, "close_time": 1634090399999}, {"open_time": 1634090400000, "open": 0.33958, "high": 0.34408, "low": 0.33915, "close": 0.34369, "volume": 72545.1, "close_time": 1634093999999}, {"open_time": 1634094000000, "open": 0.34408, "high": 0.34535, "low": 0.34055, "close": 0.3444, "volume": 134439.9, "close_time": 1634097599999}, {"open_time": 1634097600000, "open": 0.34499, "high": 0.34688, "low": 0.34353, "close": 0.34619, "volume": 65141.7, "close_time": 1634101199999}, {"open_time": 1634101200000, "open": 0.34686, "high": 0.34991, "low": 0.33569, "close": 0.33569, "volume": 628604.7, "close_time": 1634104799999}, {"open_time": 1634104800000, "open": 0.33569, "high": 0.3419, "low": 0.33442, "close": 0.34169, "volume": 211998.1, "close_time": 1634108399999}, {"open_time": 1634108400000, "open": 0.3408, "high": 0.34292, "low": 0.33888, "close": 0.34174, "volume": 46239.8, "close_time": 1634111999999}, {"open_time": 1634112000000, "open": 0.34249, "high": 0.34902, "low": 0.34249, "close": 0.34647, "volume": 188037.6, "close_time": 1634115599999}, {"open_time": 1634115600000, "open": 0.34616, "high": 0.35823, "low": 0.34616, "close": 0.35435, "volume": 2251177.5, "close_time": 1634119199999}, {"open_time": 1634119200000, "open": 0.35407, "high": 0.36145, "low": 0.35303, "close": 0.35959, "volume": 1010409.1, "close_time": 1634122799999}, {"open_time": 1634122800000, "open": 0.36008, "high": 0.364, "low": 0.35669, "close": 0.36258, "volume": 1657689.0, "close_time": 1634126399999}, {"open_time": 1634126400000, "open": 0.36234, "high": 0.3647, "low": 0.35658, "close": 0.36212, "volume": 1158200.9, "close_time": 1634129999999}, {"open_time": 1634130000000, "open": 0.36128, "high": 0.36303, "low": 0.35571, "close": 0.35909, "volume": 732267.4, "close_time": 1634133599999}, {"open_time": 1634133600000, "open": 0.35707, "high": 0.37649, "low": 0.35606, "close": 0.3696, "volume": 2907970.6, "close_time": 1634137199999}, {"open_time": 1634137200000, "open": 0.37011, "high": 0.37377, "low": 0.36481, "close": 0.3681, "volume": 1104831.3, "close_time": 1634140799999}, {"open_time": 1634140800000, "open": 0.36814, "high": 0.36814, "low": 0.36152, "close": 0.36707, "volume": 950779.2, "close_time": 1634144399999}, {"open_time": 1634144400000, "open": 0.36672, "high": 0.36787, "low": 0.3588, "close": 0.35968, "volume": 458336.5, "close_time": 1634147999999}, {"open_time": 1634148000000, "open": 0.35955, "high": 0.36022, "low": 0.35464, "close": 0.35774, "volume": 306032.8, "close_time": 1634151599999}, {"open_time": 1634151600000, "open": 0.35798, "high": 0.36051, "low": 0.3567, "close": 0.35936, "volume": 444420.2, "close_time": 1634155199999}, {"open_time": 1634155200000, "open": 0.35877, "high": 0.36011, "low": 0.35625, "close": 0.35987, "volume": 119218.4, "close_time": 1634158799999}, {"open_time": 1634158800000, "open": 0.36006, "high": 0.3627, "low": 0.35969, "close": 0.36188, "volume": 51448.0, "close_time": 1634162399999}, {"open_time": 1634162400000, "open": 0.36186, "high": 0.36515, "low": 0.3611, "close": 0.36442, "volume": 150120.0, "close_time": 1634165999999}, {"open_time": 1634166000000, "open": 0.36449, "high": 0.36964, "low": 0.36192, "close": 0.36822, "volume": 616878.5, "close_time": 1634169599999}, {"open_time": 1634169600000, "open": 0.36843, "high": 0.37218, "low": 0.36624, "close": 0.37121, "volume": 223883.0, "close_time": 1634173199999}, {"open_time": 1634173200000, "open": 0.37023, "high": 0.38098, "low": 0.36862, "close": 0.38028, "volume": 551320.9, "close_time": 1634176799999}, {"open_time": 1634176800000, "open": 0.381, "high": 0.38132, "low": 0.37389, "close": 0.37516, "volume": 662913.0, "close_time": 1634180399999}, {"open_time": 1634180400000, "open": 0.37483, "high": 0.3783, "low": 0.37063, "close": 0.37063, "volume": 240290.3, "close_time": 1634183999999}, {"open_time": 1634184000000, "open": 0.37171, "high": 0.37709, "low": 0.37137, "close": 0.37525, "volume": 304954.0, "close_time": 1634187599999}, {"open_time": 1634187600000, "open": 0.37594, "high": 0.37602, "low": 0.37207, "close": 0.3754, "volume": 85958.1, "close_time": 1634191199999}, {"open_time": 1634191200000, "open": 0.37489, "high": 0.37779, "low": 0.37455, "close": 0.3755, "volume": 417548.4, "close_time": 1634194799999}, {"open_time": 1634194800000, "open": 0.37507, "high": 0.37519, "low": 0.37238, "close": 0.37357, "volume": 33519.6, "close_time": 1634198399999}, {"open_time": 1634198400000, "open": 0.37525, "high": 0.37779, "low": 0.37487, "close": 0.37548, "volume": 121128.6, "close_time": 1634201999999}, {"open_time": 1634202000000, "open": 0.37668, "high": 0.37817, "low": 0.37395, "close": 0.37745, "volume": 47731.8, "close_time": 1634205599999}, {"open_time": 1634205600000, "open": 0.37801, "high": 0.37834, "low": 0.37466, "close": 0.37728, "volume": 290773.1, "close_time": 1634209199999}, {"open_time": 1634209200000, "open": 0.37798, "high": 0.3821, "low": 0.37798, "close": 0.37871, "volume": 336712.7, "close_time": 1634212799999}, {"open_time": 1634212800000, "open": 0.37911, "high": 0.37949, "low": 0.37188, "close": 0.37188, "volume": 514977.4, "close_time": 1634216399999}, {"open_time": 1634216400000, "open": 0.37335, "high": 0.37468, "low": 0.36777, "close": 0.36862, "volume": 725909.0, "close_time": 1634219999999}, {"open_time": 1634220000000, "open": 0.36862, "high": 0.37147, "low": 0.36585, "close": 0.36661, "volume": 413827.4, "close_time": 1634223599999}, {"open_time": 1634223600000, "open": 0.36664, "high": 0.37039, "low": 0.36392, "close": 0.36666, "volume": 209969.9, "close_time": 1634227199999}, {"open_time": 1634227200000, "open": 0.36826, "high": 0.36953, "low": 0.36488, "close": 0.36515, "volume": 158935.3, "close_time": 1634230799999}, {"open_time": 1634230800000, "open": 0.36654, "high": 0.37032, "low": 0.36654, "close": 0.36724, "volume": 66955.9, "close_time": 1634234399999}, {"open_time": 1634234400000, "open": 0.36818, "high": 0.37157, "low": 0.36605, "close": 0.37046, "volume": 56945.8, "close_time": 1634237999999}, {"open_time": 1634238000000, "open": 0.37064, "high": 0.37073, "low": 0.36496, "close": 0.36726, "volume": 541241.4, "close_time": 1634241599999}, {"open_time": 1634241600000, "open": 0.36801, "high": 0.36801, "low": 0.36515, "close": 0.36636, "volume": 179636.7, "close_time": 1634245199999}, {"open_time": 1634245200000, "open": 0.36618, "high": 0.36876, "low": 0.36618, "close": 0.36701, "volume": 29809.4, "close_time": 1634248799999}, {"open_time": 1634248800000, "open": 0.36618, "high": 0.36761, "low": 0.36515, "close": 0.36696, "volume": 48636.1, "close_time": 1634252399999}, {"open_time": 1634252400000, "open": 0.36628, "high": 0.36998, "low": 0.36515, "close": 0.36903, "volume": 153789.3, "close_time": 1634255999999}, {"open_time": 1634256000000, "open": 0.36944, "high": 0.36944, "low": 0.36099, "close": 0.36124, "volume": 559677.9, "close_time": 1634259599999}, {"open_time": 1634259600000, "open": 0.36313, "high": 0.36359, "low": 0.35796, "close": 0.36178, "volume": 60380.5, "close_time": 1634263199999}, {"open_time": 1634263200000, "open": 0.3616, "high": 0.36919, "low": 0.35909, "close": 0.3681, "volume": 282739.8, "close_time": 1634266799999}, {"open_time": 1634266800000, "open": 0.36813, "high": 0.37348, "low": 0.36697, "close": 0.36913, "volume": 1689737.8, "close_time": 1634270399999}, {"open_time": 1634270400000, "open": 0.36959, "high": 0.37121, "low": 0.36717, "close": 0.36766, "volume": 1058479.7, "close_time": 1634273999999}, {"open_time": 1634274000000, "open": 0.36763, "high": 0.37, "low": 0.36679, "close": 0.36998, "volume": 142398.4, "close_time": 1634277599999}, {"open_time": 1634277600000, "open": 0.36923, "high": 0.37309, "low": 0.3642, "close": 0.3642, "volume": 958118.2, "close_time": 1634281199999}, {"open_time": 1634281200000, "open": 0.36465, "high": 0.36621, "low": 0.36157, "close": 0.36157, "volume": 219314.7, "close_time": 1634284799999}, {"open_time": 1634284800000, "open": 0.36278, "high": 0.3629, "low": 0.35202, "close": 0.35251, "volume": 471957.8, "close_time": 1634288399999}, {"open_time": 1634288400000, "open": 0.35189, "high": 0.35537, "low": 0.35032, "close": 0.35436, "volume": 570393.7, "close_time": 1634291999999}, {"open_time": 1634292000000, "open": 0.35378, "high": 0.36008, "low": 0.35299, "close": 0.35446, "volume": 984477.8, "close_time": 1634295599999}, {"open_time": 1634295600000, "open": 0.35558, "high": 0.3592, "low": 0.35526, "close": 0.35707, "volume": 445969.7, "close_time": 1634299199999}, {"open_time": 1634299200000, "open": 0.35697, "high": 0.3594, "low": 0.35628, "close": 0.35698, "volume": 215800.6, "close_time": 1634302799999}, {"open_time": 1634302800000, "open": 0.35726, "high": 0.35872, "low": 0.35278, "close": 0.35528, "volume": 1122255.4, "close_time": 1634306399999}, {"open_time": 1634306400000, "open": 0.35478, "high": 0.35707, "low": 0.35428, "close": 0.35614, "volume": 70774.1, "close_time": 1634309999999}, {"open_time": 1634310000000, "open": 0.35636, "high": 0.35907, "low": 0.35551, "close": 0.35598, "volume": 202940.8, "close_time": 1634313599999}, {"open_time": 1634313600000, "open": 0.3557, "high": 0.36184, "low": 0.35466, "close": 0.36103, "volume": 956985.6, "close_time": 1634317199999}, {"open_time": 1634317200000, "open": 0.36133, "high": 0.36229, "low": 0.35928, "close": 0.36089, "volume": 979955.6, "close_time": 1634320799999}, {"open_time": 1634320800000, "open": 0.36165, "high": 0.36572, "low": 0.36154, "close": 0.36502, "volume": 419420.4, "close_time": 1634324399999}, {"open_time": 1634324400000, "open": 0.36526, "high": 0.36752, "low": 0.36303, "close": 0.36482, "volume": 241241.9, "close_time": 1634327999999}, {"open_time": 1634328000000, "open": 0.36405, "high": 0.36839, "low": 0.36405, "close": 0.367, "volume": 685829.8, "close_time": 1634331599999}, {"open_time": 1634331600000, "open": 0.36689, "high": 0.36726, "low": 0.36166, "close": 0.36322, "volume": 373019.3, "close_time": 1634335199999}, {"open_time": 1634335200000, "open": 0.36289, "high": 0.36634, "low": 0.36231, "close": 0.36408, "volume": 416553.5, "close_time": 1634338799999}, {"open_time": 1634338800000, "open": 0.36515, "high": 0.36532, "low": 0.3608, "close": 0.36195, "volume": 97002.7, "close_time": 1634342399999}, {"open_time": 1634342400000, "open": 0.3623, "high": 0.36782, "low": 0.36164, "close": 0.36763, "volume": 752082.9, "close_time": 1634345999999}, {"open_time": 1634346000000, "open": 0.36685, "high": 0.3738, "low": 0.36685, "close": 0.37059, "volume": 356830.8, "close_time": 1634349599999}, {"open_time": 1634349600000, "open": 0.37233, "high": 0.37557, "low": 0.37142, "close": 0.37404, "volume": 657848.4, "close_time": 1634353199999}, {"open_time": 1634353200000, "open": 0.37341, "high": 0.37366, "low": 0.36798, "close": 0.37039, "volume": 1096288.6, "close_time": 1634356799999}, {"open_time": 1634356800000, "open": 0.37072, "high": 0.37291, "low": 0.36692, "close": 0.37225, "volume": 117720.4, "close_time": 1634360399999}, {"open_time": 1634360400000, "open": 0.37201, "high": 0.37686, "low": 0.37201, "close": 0.37579, "volume": 69586.0, "close_time": 1634363999999}, {"open_time": 1634364000000, "open": 0.37579, "high": 0.37926, "low": 0.37542, "close": 0.37867, "volume": 143303.6, "close_time": 1634367599999}, {"open_time": 1634367600000, "open": 0.37865, "high": 0.38423, "low": 0.37757, "close": 0.38261, "volume": 141044.8, "close_time": 1634371199999}, {"open_time": 1634371200000, "open": 0.38325, "high": 0.38718, "low": 0.38076, "close": 0.38442, "volume": 553139.0, "close_time": 1634374799999}, {"open_time": 1634374800000, "open": 0.38483, "high": 0.38924, "low": 0.38406, "close": 0.38817, "volume": 263330.1, "close_time": 1634378399999}, {"open_time": 1634378400000, "open": 0.38915, "high": 0.39134, "low": 0.38572, "close": 0.38929, "volume": 1076950.7, "close_time": 1634381999999}, {"open_time": 1634382000000, "open": 0.38965, "high": 0.40309, "low": 0.38885, "close": 0.40309, "volume": 1319131.9, "close_time": 1634385599999}, {"open_time": 1634385600000, "open": 0.4032, "high": 0.41744, "low": 0.3912, "close": 0.39749, "volume": 3760047.7, "close_time": 1634389199999}, {"open_time": 1634389200000, "open": 0.39545, "high": 0.40255, "low": 0.39143, "close": 0.40255, "volume": 965729.3, "close_time": 1634392799999}, {"open_time": 1634392800000, "open": 0.4035, "high": 0.41444, "low": 0.39896, "close": 0.40889, "volume": 3762937.6, "close_time": 1634396399999}, {"open_time": 1634396400000, "open": 0.40963, "high": 0.41855, "low": 0.40552, "close": 0.40774, "volume": 2687228.9, "close_time": 1634399999999}, {"open_time": 1634400000000, "open": 0.40825, "high": 0.4102, "low": 0.40472, "close": 0.40959, "volume": 593952.7, "close_time": 1634403599999}, {"open_time": 1634403600000, "open": 0.4089, "high": 0.41108, "low": 0.40168, "close": 0.40947, "volume": 716240.1, "close_time": 1634407199999}, {"open_time": 1634407200000, "open": 0.40915, "high": 0.41678, "low": 0.40555, "close": 0.41638, "volume": 1894246.8, "close_time": 1634410799999}, {"open_time": 1634410800000, "open": 0.41644, "high": 0.42037, "low": 0.41158, "close": 0.41659, "volume": 1255194.4, "close_time": 1634414399999}, {"open_time": 1634414400000, "open": 0.4164, "high": 0.41684, "low": 0.40657, "close": 0.41216, "volume": 925814.5, "close_time": 1634417999999}, {"open_time": 1634418000000, "open": 0.41243, "high": 0.41343, "low": 0.40513, "close": 0.40653, "volume": 1303797.7, "close_time": 1634421599999}, {"open_time": 1634421600000, "open": 0.40651, "high": 0.40775, "low": 0.39592, "close": 0.40528, "volume": 740583.1, "close_time": 1634425199999}, {"open_time": 1634425200000, "open": 0.40508, "high": 0.40544, "low": 0.39354, "close": 0.397, "volume": 1652207.9, "close_time": 1634428799999}, {"open_time": 1634428800000, "open": 0.39746, "high": 0.39797, "low": 0.39069, "close": 0.39658, "volume": 1075493.4, "close_time": 1634432399999}, {"open_time": 1634432400000, "open": 0.39631, "high": 0.40301, "low": 0.39631, "close": 0.40153, "volume": 365089.7, "close_time": 1634435999999}, {"open_time": 1634436000000, "open": 0.40013, "high": 0.40249, "low": 0.39564, "close": 0.39634, "volume": 719588.0, "close_time": 1634439599999}, {"open_time": 1634439600000, "open": 0.39548, "high": 0.39914, "low": 0.39523, "close": 0.39782, "volume": 401972.1, "close_time": 1634443199999}, {"open_time": 1634443200000, "open": 0.39594, "high": 0.39594, "low": 0.3911, "close": 0.39154, "volume": 550000.2, "close_time": 1634446799999}, {"open_time": 1634446800000, "open": 0.39182, "high": 0.39343, "low": 0.38593, "close": 0.38673, "volume": 419808.1, "close_time": 1634450399999}, {"open_time": 1634450400000, "open": 0.38761, "high": 0.38941, "low": 0.38644, "close": 0.38674, "volume": 458799.9, "close_time": 1634453999999}, {"open_time": 1634454000000, "open": 0.38824, "high": 0.38976, "low": 0.38105, "close": 0.38203, "volume": 1200631.7, "close_time": 1634457599999}, {"open_time": 1634457600000, "open": 0.38263, "high": 0.386, "low": 0.38169, "close": 0.38403, "volume": 355113.9, "close_time": 1634461199999}, {"open_time": 1634461200000, "open": 0.38391, "high": 0.38761, "low": 0.38317, "close": 0.38535, "volume": 261630.8, "close_time": 1634464799999}, {"open_time": 1634464800000, "open": 0.38659, "high": 0.38776, "low": 0.38419, "close": 0.38611, "volume": 558845.9, "close_time": 1634468399999}, {"open_time": 1634468400000, "open": 0.38577, "high": 0.3877, "low": 0.38333, "close": 0.38333, "volume": 988068.0, "close_time": 1634471999999}, {"open_time": 1634472000000, "open": 0.3844, "high": 0.38491, "low": 0.3824, "close": 0.38349, "volume": 204404.6, "close_time": 1634475599999}, {"open_time": 1634475600000, "open": 0.38333, "high": 0.38764, "low": 0.38296, "close": 0.38413, "volume": 117916.7, "close_time": 1634479199999}, {"open_time": 1634479200000, "open": 0.38611, "high": 0.38654, "low": 0.38285, "close": 0.38351, "volume": 158859.1, "close_time": 1634482799999}, {"open_time": 1634482800000, "open": 0.38373, "high": 0.38535, "low": 0.3768, "close": 0.37856, "volume": 1632614.4, "close_time": 1634486399999}, {"open_time": 1634486400000, "open": 0.37899, "high": 0.3845, "low": 0.37899, "close": 0.38056, "volume": 890515.7, "close_time": 1634489999999}, {"open_time": 1634490000000, "open": 0.38117, "high": 0.3836, "low": 0.37997, "close": 0.38131, "volume": 576392.0, "close_time": 1634493599999}, {"open_time": 1634493600000, "open": 0.38263, "high": 0.38576, "low": 0.38252, "close": 0.3841, "volume": 732268.7, "close_time": 1634497199999}, {"open_time": 1634497200000, "open": 0.38467, "high": 0.38528, "low": 0.37762, "close": 0.37793, "volume": 453551.8, "close_time": 1634500799999}, {"open_time": 1634500800000, "open": 0.37881, "high": 0.37893, "low": 0.365, "close": 0.37253, "volume": 913610.9, "close_time": 1634504399999}, {"open_time": 1634504400000, "open": 0.372, "high": 0.38407, "low": 0.37127, "close": 0.38259, "volume": 1152926.9, "close_time": 1634507999999}, {"open_time": 1634508000000, "open": 0.38352, "high": 0.38655, "low": 0.3802, "close": 0.38073, "volume": 584250.4, "close_time": 1634511599999}, {"open_time": 1634511600000, "open": 0.38063, "high": 0.38683, "low": 0.38034, "close": 0.38335, "volume": 873563.0, "close_time": 1634515199999}, {"open_time": 1634515200000, "open": 0.38319, "high": 0.39209, "low": 0.38053, "close": 0.38903, "volume": 1421449.0, "close_time": 1634518799999}, {"open_time": 1634518800000, "open": 0.38812, "high": 0.39343, "low": 0.3859, "close": 0.39045, "volume": 1431315.4, "close_time": 1634522399999}, {"open_time": 1634522400000, "open": 0.39221, "high": 0.39437, "low": 0.38841, "close": 0.39343, "volume": 863610.2, "close_time": 1634525999999}, {"open_time": 1634526000000, "open": 0.39328, "high": 0.3945, "low": 0.38784, "close": 0.39165, "volume": 1649169.8, "close_time": 1634529599999}, {"open_time": 1634529600000, "open": 0.39132, "high": 0.39149, "low": 0.38645, "close": 0.38948, "volume": 304720.8, "close_time": 1634533199999}, {"open_time": 1634533200000, "open": 0.39015, "high": 0.39018, "low": 0.38804, "close": 0.38918, "volume": 94997.0, "close_time": 1634536799999}, {"open_time": 1634536800000, "open": 0.38858, "high": 0.39042, "low": 0.38858, "close": 0.38942, "volume": 70312.6, "close_time": 1634540399999}, {"open_time": 1634540400000, "open": 0.38962, "high": 0.39458, "low": 0.38841, "close": 0.3896, "volume": 326559.3, "close_time": 1634543999999}, {"open_time": 1634544000000, "open": 0.38838, "high": 0.39117, "low": 0.38572, "close": 0.38844, "volume": 237729.9, "close_time": 1634547599999}, {"open_time": 1634547600000, "open": 0.38726, "high": 0.39273, "low": 0.38177, "close": 0.38474, "volume": 765367.2, "close_time": 1634551199999}, {"open_time": 1634551200000, "open": 0.38384, "high": 0.38737, "low": 0.38143, "close": 0.38737, "volume": 379589.4, "close_time": 1634554799999}, {"open_time": 1634554800000, "open": 0.38626, "high": 0.38709, "low": 0.37929, "close": 0.38245, "volume": 459793.2, "close_time": 1634558399999}, {"open_time": 1634558400000, "open": 0.38211, "high": 0.39549, "low": 0.3798, "close": 0.38466, "volume": 2196572.1, "close_time": 1634561999999}, {"open_time": 1634562000000, "open": 0.38446, "high": 0.3889, "low": 0.37686, "close": 0.38865, "volume": 1059672.6, "close_time": 1634565599999}, {"open_time": 1634565600000, "open": 0.3889, "high": 0.39034, "low": 0.38353, "close": 0.3882, "volume": 1200162.1, "close_time": 1634569199999}, {"open_time": 1634569200000, "open": 0.38631, "high": 0.38713, "low": 0.38041, "close": 0.38269, "volume": 1031828.2, "close_time": 1634572799999}, {"open_time": 1634572800000, "open": 0.38371, "high": 0.38497, "low": 0.37857, "close": 0.38124, "volume": 110777.8, "close_time": 1634576399999}, {"open_time": 1634576400000, "open": 0.3808, "high": 0.38173, "low": 0.37885, "close": 0.3804, "volume": 1216511.0, "close_time": 1634579999999}, {"open_time": 1634580000000, "open": 0.37929, "high": 0.38125, "low": 0.37859, "close": 0.37983, "volume": 216692.2, "close_time": 1634583599999}, {"open_time": 1634583600000, "open": 0.3792, "high": 0.38055, "low": 0.37642, "close": 0.38055, "volume": 214642.6, "close_time": 1634587199999}, {"open_time": 1634587200000, "open": 0.37948, "high": 0.3819, "low": 0.37925, "close": 0.37981, "volume": 46844.9, "close_time": 1634590799999}, {"open_time": 1634590800000, "open": 0.37908, "high": 0.38038, "low": 0.37871, "close": 0.37911, "volume": 167672.2, "close_time": 1634594399999}, {"open_time": 1634594400000, "open": 0.37955, "high": 0.37955, "low": 0.37683, "close": 0.37929, "volume": 122093.8, "close_time": 1634597999999}, {"open_time": 1634598000000, "open": 0.37897, "high": 0.38245, "low": 0.37828, "close": 0.37988, "volume": 747233.7, "close_time": 1634601599999}, {"open_time": 1634601600000, "open": 0.37993, "high": 0.38064, "low": 0.3749, "close": 0.3749, "volume": 121315.8, "close_time": 1634605199999}, {"open_time": 1634605200000, "open": 0.37612, "high": 0.37905, "low": 0.37541, "close": 0.37841, "volume": 255621.4, "close_time": 1634608799999}, {"open_time": 1634608800000, "open": 0.37893, "high": 0.38096, "low": 0.37812, "close": 0.38009, "volume": 800268.7, "close_time": 1634612399999}, {"open_time": 1634612400000, "open": 0.38101, "high": 0.38353, "low": 0.37959, "close": 0.38251, "volume": 515529.8, "close_time": 1634615999999}, {"open_time": 1634616000000, "open": 0.38337, "high": 0.38394, "low": 0.38131, "close": 0.38131, "volume": 94999.2, "close_time": 1634619599999}, {"open_time": 1634619600000, "open": 0.38165, "high": 0.38165, "low": 0.38012, "close": 0.3802, "volume": 84522.4, "close_time": 1634623199999}, {"open_time": 1634623200000, "open": 0.38069, "high": 0.38132, "low": 0.37605, "close": 0.37628, "volume": 227362.3, "close_time": 1634626799999}, {"open_time": 1634626800000, "open": 0.37619, "high": 0.37719, "low": 0.37588, "close": 0.37642, "volume": 73021.2, "close_time": 1634630399999}, {"open_time": 1634630400000, "open": 0.37604, "high": 0.37615, "low": 0.37057, "close": 0.37268, "volume": 363187.4, "close_time": 1634633999999}, {"open_time": 1634634000000, "open": 0.37323, "high": 0.37361, "low": 0.37057, "close": 0.3717, "volume": 117683.6, "close_time": 1634637599999}, {"open_time": 1634637600000, "open": 0.37168, "high": 0.37317, "low": 0.37096, "close": 0.37205, "volume": 66169.7, "close_time": 1634641199999}, {"open_time": 1634641200000, "open": 0.37252, "high": 0.37398, "low": 0.37182, "close": 0.37306, "volume": 57255.1, "close_time": 1634644799999}, {"open_time": 1634644800000, "open": 0.37257, "high": 0.37482, "low": 0.37257, "close": 0.37438, "volume": 136868.6, "close_time": 1634648399999}, {"open_time": 1634648400000, "open": 0.37411, "high": 0.37928, "low": 0.37411, "close": 0.37446, "volume": 383568.9, "close_time": 1634651999999}, {"open_time": 1634652000000, "open": 0.37451, "high": 0.37451, "low": 0.366, "close": 0.36999, "volume": 331581.3, "close_time": 1634655599999}, {"open_time": 1634655600000, "open": 0.37053, "high": 0.37175, "low": 0.36862, "close": 0.36862, "volume": 695157.7, "close_time": 1634659199999}, {"open_time": 1634659200000, "open": 0.36846, "high": 0.37179, "low": 0.36779, "close": 0.37177, "volume": 174309.0, "close_time": 1634662799999}, {"open_time": 1634662800000, "open": 0.37193, "high": 0.37359, "low": 0.37118, "close": 0.37256, "volume": 164904.2, "close_time": 1634666399999}, {"open_time": 1634666400000, "open": 0.37193, "high": 0.37234, "low": 0.37046, "close": 0.37159, "volume": 229753.5, "close_time": 1634669999999}, {"open_time": 1634670000000, "open": 0.37105, "high": 0.37207, "low": 0.3706, "close": 0.37127, "volume": 408544.0, "close_time": 1634673599999}, {"open_time": 1634673600000, "open": 0.37151, "high": 0.37161, "low": 0.36887, "close": 0.36887, "volume": 115043.4, "close_time": 1634677199999}, {"open_time": 1634677200000, "open": 0.36883, "high": 0.37238, "low": 0.36883, "close": 0.37119, "volume": 563176.7, "close_time": 1634680799999}, {"open_time": 1634680800000, "open": 0.37101, "high": 0.37424, "low": 0.3704, "close": 0.37424, "volume": 137767.5, "close_time": 1634684399999}, {"open_time": 1634684400000, "open": 0.37438, "high": 0.37609, "low": 0.37324, "close": 0.3739, "volume": 323638.3, "close_time": 1634687999999}, {"open_time": 1634688000000, "open": 0.37323, "high": 0.37323, "low": 0.36926, "close": 0.36926, "volume": 571064.0, "close_time": 1634691599999}, {"open_time": 1634691600000, "open": 0.36957, "high": 0.37234, "low": 0.36889, "close": 0.36907, "volume": 89832.7, "close_time": 1634695199999}, {"open_time": 1634695200000, "open": 0.36994, "high": 0.36994, "low": 0.36802, "close": 0.36839, "volume": 88202.7, "close_time": 1634698799999}, {"open_time": 1634698800000, "open": 0.36853, "high": 0.37127, "low": 0.36853, "close": 0.36919, "volume": 55496.3, "close_time": 1634702399999}, {"open_time": 1634702400000, "open": 0.3693, "high": 0.3725, "low": 0.36862, "close": 0.3725, "volume": 89359.8, "close_time": 1634705999999}, {"open_time": 1634706000000, "open": 0.3725, "high": 0.37352, "low": 0.3709, "close": 0.37187, "volume": 289920.2, "close_time": 1634709599999}, {"open_time": 1634709600000, "open": 0.37267, "high": 0.37497, "low": 0.37223, "close": 0.37457, "volume": 217340.9, "close_time": 1634713199999}, {"open_time": 1634713200000, "open": 0.37457, "high": 0.37485, "low": 0.37371, "close": 0.37424, "volume": 105293.4, "close_time": 1634716799999}, {"open_time": 1634716800000, "open": 0.37369, "high": 0.37429, "low": 0.37327, "close": 0.37422, "volume": 116045.8, "close_time": 1634720399999}, {"open_time": 1634720400000, "open": 0.37451, "high": 0.37484, "low": 0.37259, "close": 0.37285, "volume": 354824.9, "close_time": 1634723999999}, {"open_time": 1634724000000, "open": 0.37231, "high": 0.3729, "low": 0.37041, "close": 0.37098, "volume": 75552.2, "close_time": 1634727599999}, {"open_time": 1634727600000, "open": 0.37095, "high": 0.37163, "low": 0.37048, "close": 0.37048, "volume": 76249.6, "close_time": 1634731199999}, {"open_time": 1634731200000, "open": 0.37038, "high": 0.37469, "low": 0.37038, "close": 0.3743, "volume": 280483.8, "close_time": 1634734799999}, {"open_time": 1634734800000, "open": 0.37491, "high": 0.37994, "low": 0.37489, "close": 0.3794, "volume": 806192.3, "close_time": 1634738399999}, {"open_time": 1634738400000, "open": 0.37915, "high": 0.38509, "low": 0.37798, "close": 0.38239, "volume": 872929.8, "close_time": 1634741999999}, {"open_time": 1634742000000, "open": 0.38246, "high": 0.38975, "low": 0.37949, "close": 0.38654, "volume": 2199226.9, "close_time": 1634745599999}, {"open_time": 1634745600000, "open": 0.38742, "high": 0.38982, "low": 0.38577, "close": 0.38825, "volume": 378075.7, "close_time": 1634749199999}, {"open_time": 1634749200000, "open": 0.38889, "high": 0.38889, "low": 0.3841, "close": 0.38668, "volume": 397880.4, "close_time": 1634752799999}, {"open_time": 1634752800000, "open": 0.38698, "high": 0.38951, "low": 0.38698, "close": 0.38951, "volume": 141882.0, "close_time": 1634756399999}, {"open_time": 1634756400000, "open": 0.3896, "high": 0.39209, "low": 0.38804, "close": 0.3895, "volume": 725364.1, "close_time": 1634759999999}, {"open_time": 1634760000000, "open": 0.3897, "high": 0.38998, "low": 0.38453, "close": 0.38721, "volume": 539181.4, "close_time": 1634763599999}, {"open_time": 1634763600000, "open": 0.38787, "high": 0.39109, "low": 0.3873, "close": 0.3885, "volume": 719732.2, "close_time": 1634767199999}, {"open_time": 1634767200000, "open": 0.38737, "high": 0.38961, "low": 0.38664, "close": 0.38677, "volume": 240366.5, "close_time": 1634770799999}, {"open_time": 1634770800000, "open": 0.38687, "high": 0.39218, "low": 0.38687, "close": 0.39184, "volume": 268537.2, "close_time": 1634774399999}, {"open_time": 1634774400000, "open": 0.3921, "high": 0.39527, "low": 0.39047, "close": 0.39344, "volume": 632769.4, "close_time": 1634777999999}, {"open_time": 1634778000000, "open": 0.39359, "high": 0.39722, "low": 0.3892, "close": 0.39267, "volume": 597452.5, "close_time": 1634781599999}, {"open_time": 1634781600000, "open": 0.39315, "high": 0.39374, "low": 0.38576, "close": 0.39247, "volume": 797630.5, "close_time": 1634785199999}, {"open_time": 1634785200000, "open": 0.39164, "high": 0.39215, "low": 0.38706, "close": 0.39214, "volume": 920988.7, "close_time": 1634788799999}, {"open_time": 1634788800000, "open": 0.39186, "high": 0.39433, "low": 0.38744, "close": 0.39334, "volume": 476768.7, "close_time": 1634792399999}, {"open_time": 1634792400000, "open": 0.39332, "high": 0.3938, "low": 0.39144, "close": 0.39262, "volume": 259013.0, "close_time": 1634795999999}, {"open_time": 1634796000000, "open": 0.39307, "high": 0.39323, "low": 0.38833, "close": 0.3906, "volume": 182851.6, "close_time": 1634799599999}, {"open_time": 1634799600000, "open": 0.3906, "high": 0.3922, "low": 0.38882, "close": 0.39151, "volume": 161605.8, "close_time": 1634803199999}, {"open_time": 1634803200000, "open": 0.39059, "high": 0.39483, "low": 0.39058, "close": 0.3945, "volume": 259799.2, "close_time": 1634806799999}, {"open_time": 1634806800000, "open": 0.39462, "high": 0.39789, "low": 0.39421, "close": 0.39657, "volume": 267724.9, "close_time": 1634810399999}, {"open_time": 1634810400000, "open": 0.39615, "high": 0.39643, "low": 0.39388, "close": 0.39427, "volume": 57844.8, "close_time": 1634813999999}, {"open_time": 1634814000000, "open": 0.39443, "high": 0.39658, "low": 0.38446, "close": 0.38631, "volume": 785380.9, "close_time": 1634817599999}, {"open_time": 1634817600000, "open": 0.38737, "high": 0.38861, "low": 0.38103, "close": 0.38716, "volume": 195874.8, "close_time": 1634821199999}, {"open_time": 1634821200000, "open": 0.38624, "high": 0.39015, "low": 0.38535, "close": 0.38535, "volume": 81543.8, "close_time": 1634824799999}, {"open_time": 1634824800000, "open": 0.38579, "high": 0.38707, "low": 0.37632, "close": 0.379, "volume": 468145.2, "close_time": 1634828399999}, {"open_time": 1634828400000, "open": 0.38039, "high": 0.38131, "low": 0.37202, "close": 0.37783, "volume": 330568.3, "close_time": 1634831999999}, {"open_time": 1634832000000, "open": 0.37779, "high": 0.37894, "low": 0.37408, "close": 0.37472, "volume": 246120.8, "close_time": 1634835599999}, {"open_time": 1634835600000, "open": 0.37499, "high": 0.37741, "low": 0.37316, "close": 0.37432, "volume": 154109.8, "close_time": 1634839199999}, {"open_time": 1634839200000, "open": 0.37445, "high": 0.3772, "low": 0.37361, "close": 0.37468, "volume": 546312.5, "close_time": 1634842799999}, {"open_time": 1634842800000, "open": 0.37506, "high": 0.37786, "low": 0.37368, "close": 0.37368, "volume": 34923.4, "close_time": 1634846399999}, {"open_time": 1634846400000, "open": 0.37512, "high": 0.37586, "low": 0.37231, "close": 0.37586, "volume": 95465.9, "close_time": 1634849999999}, {"open_time": 1634850000000, "open": 0.37538, "high": 0.37825, "low": 0.37538, "close": 0.37623, "volume": 24816.5, "close_time": 1634853599999}, {"open_time": 1634853600000, "open": 0.378, "high": 0.37986, "low": 0.37355, "close": 0.3743, "volume": 111685.6, "close_time": 1634857199999}, {"open_time": 1634857200000, "open": 0.37429, "high": 0.376, "low": 0.37243, "close": 0.37323, "volume": 226329.6, "close_time": 1634860799999}, {"open_time": 1634860800000, "open": 0.3731, "high": 0.37812, "low": 0.37253, "close": 0.37791, "volume": 329945.9, "close_time": 1634864399999}, {"open_time": 1634864400000, "open": 0.37848, "high": 0.38027, "low": 0.37727, "close": 0.37727, "volume": 144535.2, "close_time": 1634867999999}, {"open_time": 1634868000000, "open": 0.37692, "high": 0.37894, "low": 0.37647, "close": 0.37778, "volume": 219155.7, "close_time": 1634871599999}, {"open_time": 1634871600000, "open": 0.37799, "high": 0.38056, "low": 0.37799, "close": 0.37927, "volume": 186661.9, "close_time": 1634875199999}, {"open_time": 1634875200000, "open": 0.37977, "high": 0.38041, "low": 0.37791, "close": 0.37791, "volume": 34170.5, "close_time": 1634878799999}, {"open_time": 1634878800000, "open": 0.37873, "high": 0.37936, "low": 0.37674, "close": 0.37903, "volume": 34106.8, "close_time": 1634882399999}, {"open_time": 1634882400000, "open": 0.3788, "high": 0.3795, "low": 0.37587, "close": 0.37632, "volume": 20989.6, "close_time": 1634885999999}, {"open_time": 1634886000000, "open": 0.37674, "high": 0.37819, "low": 0.3741, "close": 0.37785, "volume": 180490.7, "close_time": 1634889599999}, {"open_time": 1634889600000, "open": 0.37819, "high": 0.38026, "low": 0.37812, "close": 0.37982, "volume": 93039.4, "close_time": 1634893199999}, {"open_time": 1634893200000, "open": 0.38054, "high": 0.38054, "low": 0.37673, "close": 0.37786, "volume": 15474.1, "close_time": 1634896799999}, {"open_time": 1634896800000, "open": 0.37693, "high": 0.37759, "low": 0.37604, "close": 0.37695, "volume": 29879.7, "close_time": 1634900399999}, {"open_time": 1634900400000, "open": 0.37737, "high": 0.37955, "low": 0.37737, "close": 0.37853, "volume": 29479.4, "close_time": 1634903999999}, {"open_time": 1634904000000, "open": 0.37892, "high": 0.38055, "low": 0.37824, "close": 0.38026, "volume": 57959.1, "close_time": 1634907599999}, {"open_time": 1634907600000, "open": 0.38022, "high": 0.38053, "low": 0.37396, "close": 0.37416, "volume": 173977.4, "close_time": 1634911199999}, {"open_time": 1634911200000, "open": 0.37472, "high": 0.37472, "low": 0.36779, "close": 0.37363, "volume": 602892.8, "close_time": 1634914799999}, {"open_time": 1634914800000, "open": 0.37421, "high": 0.37491, "low": 0.36897, "close": 0.37, "volume": 117238.8, "close_time": 1634918399999}, {"open_time": 1634918400000, "open": 0.36939, "high": 0.37383, "low": 0.36566, "close": 0.37348, "volume": 204818.7, "close_time": 1634921999999}, {"open_time": 1634922000000, "open": 0.37269, "high": 0.37353, "low": 0.36834, "close": 0.36834, "volume": 279283.0, "close_time": 1634925599999}, {"open_time": 1634925600000, "open": 0.3688, "high": 0.372, "low": 0.36805, "close": 0.37009, "volume": 104108.3, "close_time": 1634929199999}, {"open_time": 1634929200000, "open": 0.36959, "high": 0.372, "low": 0.36862, "close": 0.37186, "volume": 183300.7, "close_time": 1634932799999}, {"open_time": 1634932800000, "open": 0.37159, "high": 0.37305, "low": 0.37089, "close": 0.37195, "volume": 97559.6, "close_time": 1634936399999}, {"open_time": 1634936400000, "open": 0.3717, "high": 0.37219, "low": 0.3679, "close": 0.36832, "volume": 22155.8, "close_time": 1634939999999}, {"open_time": 1634940000000, "open": 0.36781, "high": 0.3724, "low": 0.3675, "close": 0.37163, "volume": 41573.7, "close_time": 1634943599999}, {"open_time": 1634943600000, "open": 0.37165, "high": 0.37323, "low": 0.37164, "close": 0.37207, "volume": 26652.1, "close_time": 1634947199999}, {"open_time": 1634947200000, "open": 0.37165, "high": 0.37281, "low": 0.36926, "close": 0.37281, "volume": 385184.5, "close_time": 1634950799999}, {"open_time": 1634950800000, "open": 0.37304, "high": 0.3732, "low": 0.37112, "close": 0.37138, "volume": 77946.1, "close_time": 1634954399999}, {"open_time": 1634954400000, "open": 0.37258, "high": 0.37258, "low": 0.37121, "close": 0.37173, "volume": 12900.7, "close_time": 1634957999999}, {"open_time": 1634958000000, "open": 0.37225, "high": 0.37419, "low": 0.37225, "close": 0.37403, "volume": 95106.2, "close_time": 1634961599999}, {"open_time": 1634961600000, "open": 0.37403, "high": 0.37664, "low": 0.37403, "close": 0.37565, "volume": 33171.2, "close_time": 1634965199999}, {"open_time": 1634965200000, "open": 0.37564, "high": 0.3759, "low": 0.3737, "close": 0.37378, "volume": 102900.1, "close_time": 1634968799999}, {"open_time": 1634968800000, "open": 0.37323, "high": 0.3762, "low": 0.37284, "close": 0.37562, "volume": 136296.5, "close_time": 1634972399999}, {"open_time": 1634972400000, "open": 0.37533, "high": 0.37644, "low": 0.374, "close": 0.37589, "volume": 357776.0, "close_time": 1634975999999}, {"open_time": 1634976000000, "open": 0.37587, "high": 0.37648, "low": 0.37533, "close": 0.37631, "volume": 76006.0, "close_time": 1634979599999}, {"open_time": 1634979600000, "open": 0.37646, "high": 0.37646, "low": 0.37288, "close": 0.37368, "volume": 48798.7, "close_time": 1634983199999}, {"open_time": 1634983200000, "open": 0.37231, "high": 0.37268, "low": 0.37013, "close": 0.37013, "volume": 6602.5, "close_time": 1634986799999}, {"open_time": 1634986800000, "open": 0.37, "high": 0.37559, "low": 0.368, "close": 0.37559, "volume": 150955.1, "close_time": 1634990399999}, {"open_time": 1634990400000, "open": 0.37559, "high": 0.3764, "low": 0.374, "close": 0.374, "volume": 65672.7, "close_time": 1634993999999}, {"open_time": 1634994000000, "open": 0.37449, "high": 0.37483, "low": 0.37294, "close": 0.37385, "volume": 100301.9, "close_time": 1634997599999}, {"open_time": 1634997600000, "open": 0.37385, "high": 0.37432, "low": 0.37277, "close": 0.3741, "volume": 78103.2, "close_time": 1635001199999}, {"open_time": 1635001200000, "open": 0.3733, "high": 0.37779, "low": 0.37323, "close": 0.3746, "volume": 181805.8, "close_time": 1635004799999}, {"open_time": 1635004800000, "open": 0.37594, "high": 0.37678, "low": 0.37323, "close": 0.37323, "volume": 166814.3, "close_time": 1635008399999}, {"open_time": 1635008400000, "open": 0.37335, "high": 0.37429, "low": 0.37173, "close": 0.37383, "volume": 423185.4, "close_time": 1635011999999}, {"open_time": 1635012000000, "open": 0.37336, "high": 0.37426, "low": 0.37226, "close": 0.37277, "volume": 113019.2, "close_time": 1635015599999}, {"open_time": 1635015600000, "open": 0.37255, "high": 0.37255, "low": 0.37108, "close": 0.37171, "volume": 38172.1, "close_time": 1635019199999}, {"open_time": 1635019200000, "open": 0.37166, "high": 0.3721, "low": 0.37092, "close": 0.37176, "volume": 61574.9, "close_time": 1635022799999}, {"open_time": 1635022800000, "open": 0.37164, "high": 0.374, "low": 0.37146, "close": 0.37289, "volume": 88707.1, "close_time": 1635026399999}, {"open_time": 1635026400000, "open": 0.37337, "high": 0.37598, "low": 0.37337, "close": 0.37598, "volume": 26992.7, "close_time": 1635029999999}, {"open_time": 1635030000000, "open": 0.37593, "high": 0.3783, "low": 0.37538, "close": 0.37819, "volume": 222900.2, "close_time": 1635033599999}, {"open_time": 1635033600000, "open": 0.37832, "high": 0.37952, "low": 0.37796, "close": 0.37814, "volume": 103264.5, "close_time": 1635037199999}, {"open_time": 1635037200000, "open": 0.3785, "high": 0.37918, "low": 0.37744, "close": 0.37844, "volume": 23405.2, "close_time": 1635040799999}, {"open_time": 1635040800000, "open": 0.37905, "high": 0.38173, "low": 0.37727, "close": 0.38098, "volume": 116980.7, "close_time": 1635044399999}, {"open_time": 1635044400000, "open": 0.3813, "high": 0.38262, "low": 0.38129, "close": 0.38152, "volume": 107849.4, "close_time": 1635047999999}, {"open_time": 1635048000000, "open": 0.38207, "high": 0.38232, "low": 0.38052, "close": 0.38149, "volume": 43030.3, "close_time": 1635051599999}, {"open_time": 1635051600000, "open": 0.382, "high": 0.38292, "low": 0.38135, "close": 0.38164, "volume": 87024.4, "close_time": 1635055199999}, {"open_time": 1635055200000, "open": 0.38144, "high": 0.38404, "low": 0.38144, "close": 0.38325, "volume": 62056.2, "close_time": 1635058799999}, {"open_time": 1635058800000, "open": 0.3838, "high": 0.38568, "low": 0.38198, "close": 0.385, "volume": 89961.0, "close_time": 1635062399999}, {"open_time": 1635062400000, "open": 0.38567, "high": 0.3866, "low": 0.38157, "close": 0.38254, "volume": 262640.4, "close_time": 1635065999999}, {"open_time": 1635066000000, "open": 0.38178, "high": 0.38536, "low": 0.38178, "close": 0.38379, "volume": 224993.1, "close_time": 1635069599999}, {"open_time": 1635069600000, "open": 0.385, "high": 0.38535, "low": 0.38397, "close": 0.38397, "volume": 104488.9, "close_time": 1635073199999}, {"open_time": 1635073200000, "open": 0.38333, "high": 0.38342, "low": 0.37818, "close": 0.37865, "volume": 137697.3, "close_time": 1635076799999}, {"open_time": 1635076800000, "open": 0.3794, "high": 0.37993, "low": 0.37491, "close": 0.378, "volume": 333128.8, "close_time": 1635080399999}, {"open_time": 1635080400000, "open": 0.37883, "high": 0.38206, "low": 0.37883, "close": 0.38056, "volume": 64847.4, "close_time": 1635083999999}, {"open_time": 1635084000000, "open": 0.38056, "high": 0.38106, "low": 0.37761, "close": 0.37809, "volume": 83173.5, "close_time": 1635087599999}, {"open_time": 1635087600000, "open": 0.37809, "high": 0.37917, "low": 0.37302, "close": 0.37411, "volume": 221847.5, "close_time": 1635091199999}, {"open_time": 1635091200000, "open": 0.37366, "high": 0.37503, "low": 0.37046, "close": 0.37378, "volume": 157506.9, "close_time": 1635094799999}, {"open_time": 1635094800000, "open": 0.37441, "high": 0.37491, "low": 0.37321, "close": 0.37362, "volume": 19358.0, "close_time": 1635098399999}, {"open_time": 1635098400000, "open": 0.37311, "high": 0.37311, "low": 0.36602, "close": 0.36717, "volume": 168072.4, "close_time": 1635101999999}, {"open_time": 1635102000000, "open": 0.36776, "high": 0.37079, "low": 0.36774, "close": 0.37015, "volume": 84023.8, "close_time": 1635105599999}, {"open_time": 1635105600000, "open": 0.37012, "high": 0.37098, "low": 0.369, "close": 0.37091, "volume": 162658.6, "close_time": 1635109199999}, {"open_time": 1635109200000, "open": 0.37119, "high": 0.37233, "low": 0.37004, "close": 0.37172, "volume": 169605.1, "close_time": 1635112799999}, {"open_time": 1635112800000, "open": 0.37226, "high": 0.3737, "low": 0.37137, "close": 0.37261, "volume": 178625.9, "close_time": 1635116399999}, {"open_time": 1635116400000, "open": 0.37225, "high": 0.37278, "low": 0.37102, "close": 0.37242, "volume": 82975.8, "close_time": 1635119999999}, {"open_time": 1635120000000, "open": 0.3723, "high": 0.37682, "low": 0.3709, "close": 0.37629, "volume": 78156.6, "close_time": 1635123599999}, {"open_time": 1635123600000, "open": 0.37691, "high": 0.37743, "low": 0.37548, "close": 0.37571, "volume": 173398.0, "close_time": 1635127199999}, {"open_time": 1635127200000, "open": 0.37621, "high": 0.37622, "low": 0.37473, "close": 0.37591, "volume": 122237.5, "close_time": 1635130799999}, {"open_time": 1635130800000, "open": 0.37612, "high": 0.37715, "low": 0.37552, "close": 0.37552, "volume": 59458.0, "close_time": 1635134399999}, {"open_time": 1635134400000, "open": 0.37666, "high": 0.37696, "low": 0.37548, "close": 0.3766, "volume": 369032.2, "close_time": 1635137999999}, {"open_time": 1635138000000, "open": 0.37678, "high": 0.37788, "low": 0.37611, "close": 0.37678, "volume": 93395.7, "close_time": 1635141599999}, {"open_time": 1635141600000, "open": 0.37672, "high": 0.37743, "low": 0.37582, "close": 0.37743, "volume": 13497.8, "close_time": 1635145199999}, {"open_time": 1635145200000, "open": 0.3766, "high": 0.37991, "low": 0.3766, "close": 0.37849, "volume": 123989.3, "close_time": 1635148799999}, {"open_time": 1635148800000, "open": 0.37933, "high": 0.37979, "low": 0.37814, "close": 0.37837, "volume": 90333.1, "close_time": 1635152399999}, {"open_time": 1635152400000, "open": 0.37827, "high": 0.37926, "low": 0.3781, "close": 0.37824, "volume": 25510.3, "close_time": 1635155999999}, {"open_time": 1635156000000, "open": 0.37876, "high": 0.37876, "low": 0.37633, "close": 0.3778, "volume": 27776.5, "close_time": 1635159599999}, {"open_time": 1635159600000, "open": 0.37779, "high": 0.37858, "low": 0.37665, "close": 0.37749, "volume": 14207.7, "close_time": 1635163199999}, {"open_time": 1635163200000, "open": 0.37729, "high": 0.378, "low": 0.37694, "close": 0.37737, "volume": 81850.2, "close_time": 1635166799999}, {"open_time": 1635166800000, "open": 0.37706, "high": 0.37982, "low": 0.37604, "close": 0.37944, "volume": 78216.3, "close_time": 1635170399999}, {"open_time": 1635170400000, "open": 0.37993, "high": 0.38286, "low": 0.37942, "close": 0.3825, "volume": 109551.6, "close_time": 1635173999999}, {"open_time": 1635174000000, "open": 0.38285, "high": 0.38354, "low": 0.38141, "close": 0.38346, "volume": 205836.6, "close_time": 1635177599999}, {"open_time": 1635177600000, "open": 0.38269, "high": 0.38311, "low": 0.38073, "close": 0.38128, "volume": 132656.2, "close_time": 1635181199999}, {"open_time": 1635181200000, "open": 0.38179, "high": 0.38179, "low": 0.37856, "close": 0.37874, "volume": 148758.0, "close_time": 1635184799999}, {"open_time": 1635184800000, "open": 0.37905, "high": 0.3828, "low": 0.37816, "close": 0.38218, "volume": 246341.5, "close_time": 1635188399999}, {"open_time": 1635188400000, "open": 0.38174, "high": 0.38175, "low": 0.37976, "close": 0.37991, "volume": 53185.9, "close_time": 1635191999999}, {"open_time": 1635192000000, "open": 0.38038, "high": 0.38151, "low": 0.37992, "close": 0.38082, "volume": 134958.2, "close_time": 1635195599999}, {"open_time": 1635195600000, "open": 0.38082, "high": 0.38227, "low": 0.38012, "close": 0.38101, "volume": 81870.2, "close_time": 1635199199999}, {"open_time": 1635199200000, "open": 0.38054, "high": 0.38339, "low": 0.37923, "close": 0.3826, "volume": 78095.4, "close_time": 1635202799999}, {"open_time": 1635202800000, "open": 0.38233, "high": 0.3882, "low": 0.38197, "close": 0.38788, "volume": 697097.2, "close_time": 1635206399999}, {"open_time": 1635206400000, "open": 0.38796, "high": 0.38808, "low": 0.38406, "close": 0.38514, "volume": 212957.4, "close_time": 1635209999999}, {"open_time": 1635210000000, "open": 0.38527, "high": 0.38574, "low": 0.38382, "close": 0.38415, "volume": 74087.3, "close_time": 1635213599999}, {"open_time": 1635213600000, "open": 0.38413, "high": 0.38581, "low": 0.38392, "close": 0.38511, "volume": 119111.3, "close_time": 1635217199999}, {"open_time": 1635217200000, "open": 0.3861, "high": 0.38736, "low": 0.38492, "close": 0.38505, "volume": 110069.0, "close_time": 1635220799999}, {"open_time": 1635220800000, "open": 0.38552, "high": 0.38552, "low": 0.38207, "close": 0.3833, "volume": 85015.8, "close_time": 1635224399999}, {"open_time": 1635224400000, "open": 0.38391, "high": 0.38556, "low": 0.38391, "close": 0.38532, "volume": 58130.3, "close_time": 1635227999999}, {"open_time": 1635228000000, "open": 0.38454, "high": 0.38535, "low": 0.38333, "close": 0.38377, "volume": 41976.1, "close_time": 1635231599999}, {"open_time": 1635231600000, "open": 0.38368, "high": 0.38368, "low": 0.38131, "close": 0.38308, "volume": 97090.7, "close_time": 1635235199999}, {"open_time": 1635235200000, "open": 0.38333, "high": 0.38644, "low": 0.38333, "close": 0.38524, "volume": 65199.9, "close_time": 1635238799999}, {"open_time": 1635238800000, "open": 0.38512, "high": 0.38524, "low": 0.38333, "close": 0.3845, "volume": 130220.5, "close_time": 1635242399999}, {"open_time": 1635242400000, "open": 0.38408, "high": 0.38556, "low": 0.38336, "close": 0.38556, "volume": 44107.2, "close_time": 1635245999999}, {"open_time": 1635246000000, "open": 0.38584, "high": 0.38584, "low": 0.38312, "close": 0.3835, "volume": 72091.4, "close_time": 1635249599999}, {"open_time": 1635249600000, "open": 0.38374, "high": 0.38501, "low": 0.3801, "close": 0.38176, "volume": 192624.0, "close_time": 1635253199999}, {"open_time": 1635253200000, "open": 0.38156, "high": 0.38156, "low": 0.37962, "close": 0.3806, "volume": 169057.7, "close_time": 1635256799999}, {"open_time": 1635256800000, "open": 0.38025, "high": 0.38025, "low": 0.37629, "close": 0.37814, "volume": 497011.9, "close_time": 1635260399999}, {"open_time": 1635260400000, "open": 0.37764, "high": 0.38088, "low": 0.37741, "close": 0.38038, "volume": 126116.8, "close_time": 1635263999999}, {"open_time": 1635264000000, "open": 0.38043, "high": 0.38092, "low": 0.37729, "close": 0.37793, "volume": 633132.4, "close_time": 1635267599999}, {"open_time": 1635267600000, "open": 0.37825, "high": 0.38089, "low": 0.37684, "close": 0.38068, "volume": 403392.6, "close_time": 1635271199999}, {"open_time": 1635271200000, "open": 0.38074, "high": 0.38074, "low": 0.37998, "close": 0.38006, "volume": 73950.7, "close_time": 1635274799999}, {"open_time": 1635274800000, "open": 0.38045, "high": 0.38158, "low": 0.37983, "close": 0.38019, "volume": 34471.6, "close_time": 1635278399999}, {"open_time": 1635278400000, "open": 0.3802, "high": 0.3857, "low": 0.38007, "close": 0.3857, "volume": 232487.2, "close_time": 1635281999999}, {"open_time": 1635282000000, "open": 0.38577, "high": 0.38594, "low": 0.37694, "close": 0.37694, "volume": 285347.1, "close_time": 1635285599999}, {"open_time": 1635285600000, "open": 0.37792, "high": 0.37851, "low": 0.36839, "close": 0.37148, "volume": 529361.8, "close_time": 1635289199999}, {"open_time": 1635289200000, "open": 0.37057, "high": 0.37392, "low": 0.37057, "close": 0.37392, "volume": 164375.5, "close_time": 1635292799999}, {"open_time": 1635292800000, "open": 0.37332, "high": 0.37391, "low": 0.37085, "close": 0.37359, "volume": 269971.6, "close_time": 1635296399999}, {"open_time": 1635296400000, "open": 0.37359, "high": 0.37549, "low": 0.37323, "close": 0.37323, "volume": 139008.0, "close_time": 1635299999999}, {"open_time": 1635300000000, "open": 0.37358, "high": 0.37437, "low": 0.37293, "close": 0.37323, "volume": 55399.0, "close_time": 1635303599999}, {"open_time": 1635303600000, "open": 0.37302, "high": 0.37423, "low": 0.37302, "close": 0.37384, "volume": 102739.7, "close_time": 1635307199999}, {"open_time": 1635307200000, "open": 0.37338, "high": 0.37446, "low": 0.37276, "close": 0.37377, "volume": 187749.4, "close_time": 1635310799999}, {"open_time": 1635310800000, "open": 0.37421, "high": 0.3745, "low": 0.37284, "close": 0.37321, "volume": 130008.9, "close_time": 1635314399999}, {"open_time": 1635314400000, "open": 0.37429, "high": 0.37432, "low": 0.36914, "close": 0.36914, "volume": 74615.2, "close_time": 1635317999999}, {"open_time": 1635318000000, "open": 0.36908, "high": 0.36908, "low": 0.3545, "close": 0.35467, "volume": 440227.7, "close_time": 1635321599999}, {"open_time": 1635321600000, "open": 0.35599, "high": 0.35605, "low": 0.31262, "close": 0.34431, "volume": 1250293.5, "close_time": 1635325199999}, {"open_time": 1635325200000, "open": 0.34299, "high": 0.34299, "low": 0.3332, "close": 0.34032, "volume": 157954.4, "close_time": 1635328799999}, {"open_time": 1635328800000, "open": 0.33703, "high": 0.34079, "low": 0.33368, "close": 0.33927, "volume": 76960.3, "close_time": 1635332399999}, {"open_time": 1635332400000, "open": 0.33954, "high": 0.34245, "low": 0.33645, "close": 0.3371, "volume": 178586.8, "close_time": 1635335999999}, {"open_time": 1635336000000, "open": 0.33654, "high": 0.3411, "low": 0.33585, "close": 0.34056, "volume": 294044.0, "close_time": 1635339599999}, {"open_time": 1635339600000, "open": 0.3404, "high": 0.34346, "low": 0.33888, "close": 0.33915, "volume": 227402.9, "close_time": 1635343199999}, {"open_time": 1635343200000, "open": 0.33872, "high": 0.34308, "low": 0.33642, "close": 0.34106, "volume": 466454.7, "close_time": 1635346799999}, {"open_time": 1635346800000, "open": 0.34186, "high": 0.34311, "low": 0.33822, "close": 0.33827, "volume": 360064.4, "close_time": 1635350399999}, {"open_time": 1635350400000, "open": 0.33799, "high": 0.34076, "low": 0.33555, "close": 0.33997, "volume": 274657.2, "close_time": 1635353999999}, {"open_time": 1635354000000, "open": 0.33999, "high": 0.3419, "low": 0.33719, "close": 0.33859, "volume": 289264.6, "close_time": 1635357599999}, {"open_time": 1635357600000, "open": 0.33819, "high": 0.3404, "low": 0.33634, "close": 0.33704, "volume": 153484.3, "close_time": 1635361199999}, {"open_time": 1635361200000, "open": 0.3369, "high": 0.33769, "low": 0.3315, "close": 0.33767, "volume": 364676.4, "close_time": 1635364799999}, {"open_time": 1635364800000, "open": 0.33746, "high": 0.33969, "low": 0.33685, "close": 0.33898, "volume": 324475.9, "close_time": 1635368399999}, {"open_time": 1635368400000, "open": 0.33826, "high": 0.3404, "low": 0.3379, "close": 0.33859, "volume": 538930.8, "close_time": 1635371999999}, {"open_time": 1635372000000, "open": 0.3388, "high": 0.3388, "low": 0.33521, "close": 0.33742, "volume": 135152.6, "close_time": 1635375599999}, {"open_time": 1635375600000, "open": 0.33769, "high": 0.33888, "low": 0.32969, "close": 0.33051, "volume": 289317.8, "close_time": 1635379199999}, {"open_time": 1635379200000, "open": 0.33046, "high": 0.33239, "low": 0.32589, "close": 0.32685, "volume": 478288.3, "close_time": 1635382799999}, {"open_time": 1635382800000, "open": 0.32687, "high": 0.33313, "low": 0.3255, "close": 0.33279, "volume": 213378.4, "close_time": 1635386399999}, {"open_time": 1635386400000, "open": 0.3329, "high": 0.33356, "low": 0.33153, "close": 0.33317, "volume": 151054.2, "close_time": 1635389999999}, {"open_time": 1635390000000, "open": 0.33356, "high": 0.33438, "low": 0.33204, "close": 0.33371, "volume": 249575.7, "close_time": 1635393599999}, {"open_time": 1635393600000, "open": 0.33398, "high": 0.33398, "low": 0.32925, "close": 0.33093, "volume": 1567200.6, "close_time": 1635397199999}, {"open_time": 1635397200000, "open": 0.33052, "high": 0.33622, "low": 0.33037, "close": 0.33603, "volume": 676942.6, "close_time": 1635400799999}, {"open_time": 1635400800000, "open": 0.3361, "high": 0.33888, "low": 0.331, "close": 0.33764, "volume": 859217.0, "close_time": 1635404399999}, {"open_time": 1635404400000, "open": 0.3379, "high": 0.34131, "low": 0.3352, "close": 0.34131, "volume": 367176.0, "close_time": 1635407999999}, {"open_time": 1635408000000, "open": 0.34059, "high": 0.34721, "low": 0.34059, "close": 0.34721, "volume": 172275.5, "close_time": 1635411599999}, {"open_time": 1635411600000, "open": 0.34732, "high": 0.34754, "low": 0.34292, "close": 0.34609, "volume": 127403.6, "close_time": 1635415199999}, {"open_time": 1635415200000, "open": 0.3458, "high": 0.34792, "low": 0.34445, "close": 0.34449, "volume": 100284.1, "close_time": 1635418799999}, {"open_time": 1635418800000, "open": 0.34411, "high": 0.34584, "low": 0.34209, "close": 0.34343, "volume": 278018.5, "close_time": 1635422399999}, {"open_time": 1635422400000, "open": 0.34339, "high": 0.34665, "low": 0.3418, "close": 0.34633, "volume": 151278.3, "close_time": 1635425999999}, {"open_time": 1635426000000, "open": 0.34485, "high": 0.34748, "low": 0.34401, "close": 0.3462, "volume": 394706.1, "close_time": 1635429599999}, {"open_time": 1635429600000, "open": 0.34667, "high": 0.34667, "low": 0.34214, "close": 0.34537, "volume": 186788.9, "close_time": 1635433199999}, {"open_time": 1635433200000, "open": 0.34514, "high": 0.346, "low": 0.34293, "close": 0.34409, "volume": 551544.5, "close_time": 1635436799999}, {"open_time": 1635436800000, "open": 0.34402, "high": 0.34477, "low": 0.34339, "close": 0.34375, "volume": 110419.7, "close_time": 1635440399999}, {"open_time": 1635440400000, "open": 0.34341, "high": 0.34538, "low": 0.3424, "close": 0.3446, "volume": 246477.2, "close_time": 1635443999999}, {"open_time": 1635444000000, "open": 0.34432, "high": 0.34472, "low": 0.33729, "close": 0.33935, "volume": 750216.0, "close_time": 1635447599999}, {"open_time": 1635447600000, "open": 0.33987, "high": 0.34564, "low": 0.33769, "close": 0.3449, "volume": 461643.8, "close_time": 1635451199999}, {"open_time": 1635451200000, "open": 0.34499, "high": 0.3489, "low": 0.34427, "close": 0.34545, "volume": 652164.6, "close_time": 1635454799999}, {"open_time": 1635454800000, "open": 0.34521, "high": 0.34551, "low": 0.34051, "close": 0.34091, "volume": 308738.9, "close_time": 1635458399999}, {"open_time": 1635458400000, "open": 0.34101, "high": 0.34259, "low": 0.33987, "close": 0.34191, "volume": 116386.7, "close_time": 1635461999999}, {"open_time": 1635462000000, "open": 0.34218, "high": 0.34474, "low": 0.34065, "close": 0.3423, "volume": 388448.8, "close_time": 1635465599999}, {"open_time": 1635465600000, "open": 0.34219, "high": 0.34672, "low": 0.34059, "close": 0.34628, "volume": 90761.3, "close_time": 1635469199999}, {"open_time": 1635469200000, "open": 0.34661, "high": 0.35116, "low": 0.34638, "close": 0.34976, "volume": 304971.9, "close_time": 1635472799999}, {"open_time": 1635472800000, "open": 0.34922, "high": 0.34966, "low": 0.34699, "close": 0.34896, "volume": 149114.6, "close_time": 1635476399999}, {"open_time": 1635476400000, "open": 0.34874, "high": 0.35003, "low": 0.34782, "close": 0.34985, "volume": 392523.7, "close_time": 1635479999999}, {"open_time": 1635480000000, "open": 0.3496, "high": 0.34997, "low": 0.34724, "close": 0.34817, "volume": 200427.9, "close_time": 1635483599999}, {"open_time": 1635483600000, "open": 0.34818, "high": 0.34934, "low": 0.34412, "close": 0.34492, "volume": 132931.5, "close_time": 1635487199999}, {"open_time": 1635487200000, "open": 0.34478, "high": 0.34701, "low": 0.34477, "close": 0.3467, "volume": 130141.3, "close_time": 1635490799999}, {"open_time": 1635490800000, "open": 0.34666, "high": 0.34727, "low": 0.34306, "close": 0.3446, "volume": 79490.2, "close_time": 1635494399999}, {"open_time": 1635494400000, "open": 0.34419, "high": 0.34663, "low": 0.34351, "close": 0.34663, "volume": 92311.2, "close_time": 1635497999999}, {"open_time": 1635498000000, "open": 0.34696, "high": 0.34753, "low": 0.34558, "close": 0.3457, "volume": 56826.1, "close_time": 1635501599999}, {"open_time": 1635501600000, "open": 0.34561, "high": 0.34626, "low": 0.34445, "close": 0.34624, "volume": 16020.8, "close_time": 1635505199999}, {"open_time": 1635505200000, "open": 0.34615, "high": 0.34799, "low": 0.34421, "close": 0.34615, "volume": 179640.7, "close_time": 1635508799999}, {"open_time": 1635508800000, "open": 0.34641, "high": 0.35218, "low": 0.34559, "close": 0.35033, "volume": 245236.0, "close_time": 1635512399999}, {"open_time": 1635512400000, "open": 0.35067, "high": 0.35535, "low": 0.35067, "close": 0.35506, "volume": 326559.3, "close_time": 1635515999999}, {"open_time": 1635516000000, "open": 0.35519, "high": 0.35519, "low": 0.35171, "close": 0.35286, "volume": 168260.9, "close_time": 1635519599999}, {"open_time": 1635519600000, "open": 0.353, "high": 0.35956, "low": 0.3529, "close": 0.35883, "volume": 405731.0, "close_time": 1635523199999}, {"open_time": 1635523200000, "open": 0.3589, "high": 0.36197, "low": 0.35646, "close": 0.35743, "volume": 282528.0, "close_time": 1635526799999}, {"open_time": 1635526800000, "open": 0.35693, "high": 0.35795, "low": 0.35652, "close": 0.35722, "volume": 123576.2, "close_time": 1635530399999}, {"open_time": 1635530400000, "open": 0.35701, "high": 0.35762, "low": 0.35521, "close": 0.35571, "volume": 291952.4, "close_time": 1635533999999}, {"open_time": 1635534000000, "open": 0.3557, "high": 0.35603, "low": 0.35409, "close": 0.35532, "volume": 273732.4, "close_time": 1635537599999}, {"open_time": 1635537600000, "open": 0.35534, "high": 0.35761, "low": 0.35495, "close": 0.35679, "volume": 95365.8, "close_time": 1635541199999}, {"open_time": 1635541200000, "open": 0.35651, "high": 0.36364, "low": 0.35571, "close": 0.36, "volume": 541420.4, "close_time": 1635544799999}, {"open_time": 1635544800000, "open": 0.36025, "high": 0.36025, "low": 0.3564, "close": 0.35974, "volume": 387755.4, "close_time": 1635548399999}, {"open_time": 1635548400000, "open": 0.35985, "high": 0.36285, "low": 0.35787, "close": 0.36207, "volume": 877707.4, "close_time": 1635551999999}, {"open_time": 1635552000000, "open": 0.36252, "high": 0.36303, "low": 0.35705, "close": 0.36072, "volume": 789653.6, "close_time": 1635555599999}, {"open_time": 1635555600000, "open": 0.36103, "high": 0.36441, "low": 0.36078, "close": 0.36324, "volume": 567489.7, "close_time": 1635559199999}, {"open_time": 1635559200000, "open": 0.36378, "high": 0.36382, "low": 0.35889, "close": 0.35953, "volume": 245325.7, "close_time": 1635562799999}, {"open_time": 1635562800000, "open": 0.35907, "high": 0.36135, "low": 0.35852, "close": 0.36061, "volume": 424935.2, "close_time": 1635566399999}, {"open_time": 1635566400000, "open": 0.36042, "high": 0.36486, "low": 0.36007, "close": 0.36275, "volume": 375635.8, "close_time": 1635569999999}, {"open_time": 1635570000000, "open": 0.36192, "high": 0.36512, "low": 0.36192, "close": 0.36487, "volume": 122320.3, "close_time": 1635573599999}, {"open_time": 1635573600000, "open": 0.36454, "high": 0.36569, "low": 0.36313, "close": 0.3644, "volume": 301164.6, "close_time": 1635577199999}, {"open_time": 1635577200000, "open": 0.36434, "high": 0.36441, "low": 0.36138, "close": 0.36229, "volume": 138955.3, "close_time": 1635580799999}, {"open_time": 1635580800000, "open": 0.36228, "high": 0.36356, "low": 0.35737, "close": 0.35923, "volume": 285571.9, "close_time": 1635584399999}, {"open_time": 1635584400000, "open": 0.35862, "high": 0.36111, "low": 0.35779, "close": 0.36013, "volume": 131287.0, "close_time": 1635587999999}, {"open_time": 1635588000000, "open": 0.35945, "high": 0.36207, "low": 0.35909, "close": 0.36207, "volume": 50978.3, "close_time": 1635591599999}, {"open_time": 1635591600000, "open": 0.3626, "high": 0.36353, "low": 0.36111, "close": 0.36198, "volume": 79258.5, "close_time": 1635595199999}, {"open_time": 1635595200000, "open": 0.36204, "high": 0.36239, "low": 0.36065, "close": 0.362, "volume": 107840.4, "close_time": 1635598799999}, {"open_time": 1635598800000, "open": 0.3615, "high": 0.36151, "low": 0.35717, "close": 0.35932, "volume": 228488.9, "close_time": 1635602399999}, {"open_time": 1635602400000, "open": 0.3589, "high": 0.35911, "low": 0.35138, "close": 0.35542, "volume": 452053.4, "close_time": 1635605999999}, {"open_time": 1635606000000, "open": 0.35549, "high": 0.35941, "low": 0.35508, "close": 0.35868, "volume": 211573.0, "close_time": 1635609599999}, {"open_time": 1635609600000, "open": 0.35875, "high": 0.36052, "low": 0.35674, "close": 0.35811, "volume": 384345.2, "close_time": 1635613199999}, {"open_time": 1635613200000, "open": 0.35702, "high": 0.35938, "low": 0.35687, "close": 0.35779, "volume": 155384.6, "close_time": 1635616799999}, {"open_time": 1635616800000, "open": 0.35813, "high": 0.36102, "low": 0.35813, "close": 0.36012, "volume": 291956.4, "close_time": 1635620399999}, {"open_time": 1635620400000, "open": 0.36035, "high": 0.36199, "low": 0.3598, "close": 0.36186, "volume": 162211.9, "close_time": 1635623999999}, {"open_time": 1635624000000, "open": 0.36193, "high": 0.3625, "low": 0.36072, "close": 0.36097, "volume": 138099.8, "close_time": 1635627599999}, {"open_time": 1635627600000, "open": 0.36101, "high": 0.36134, "low": 0.35909, "close": 0.36035, "volume": 110522.2, "close_time": 1635631199999}, {"open_time": 1635631200000, "open": 0.3606, "high": 0.36104, "low": 0.35227, "close": 0.35632, "volume": 384187.9, "close_time": 1635634799999}, {"open_time": 1635634800000, "open": 0.35589, "high": 0.35929, "low": 0.35465, "close": 0.35854, "volume": 373908.5, "close_time": 1635638399999}, {"open_time": 1635638400000, "open": 0.35849, "high": 0.36424, "low": 0.35695, "close": 0.36097, "volume": 387746.7, "close_time": 1635641999999}, {"open_time": 1635642000000, "open": 0.36167, "high": 0.36201, "low": 0.35737, "close": 0.35854, "volume": 272500.0, "close_time": 1635645599999}, {"open_time": 1635645600000, "open": 0.35848, "high": 0.37513, "low": 0.35788, "close": 0.36851, "volume": 1628842.6, "close_time": 1635649199999}, {"open_time": 1635649200000, "open": 0.36833, "high": 0.37362, "low": 0.36575, "close": 0.37023, "volume": 1049925.5, "close_time": 1635652799999}, {"open_time": 1635652800000, "open": 0.3706, "high": 0.37401, "low": 0.37006, "close": 0.37029, "volume": 766860.6, "close_time": 1635656399999}, {"open_time": 1635656400000, "open": 0.3705, "high": 0.37922, "low": 0.37039, "close": 0.37922, "volume": 921033.0, "close_time": 1635659999999}, {"open_time": 1635660000000, "open": 0.37929, "high": 0.38972, "low": 0.37628, "close": 0.38438, "volume": 1443735.3, "close_time": 1635663599999}, {"open_time": 1635663600000, "open": 0.38463, "high": 0.38633, "low": 0.37962, "close": 0.3847, "volume": 542300.9, "close_time": 1635667199999}, {"open_time": 1635667200000, "open": 0.38415, "high": 0.38415, "low": 0.37357, "close": 0.37871, "volume": 723209.6, "close_time": 1635670799999}, {"open_time": 1635670800000, "open": 0.37827, "high": 0.37941, "low": 0.37417, "close": 0.37925, "volume": 173987.4, "close_time": 1635674399999}, {"open_time": 1635674400000, "open": 0.37861, "high": 0.37982, "low": 0.37224, "close": 0.37767, "volume": 268330.7, "close_time": 1635677999999}, {"open_time": 1635678000000, "open": 0.37753, "high": 0.37757, "low": 0.36699, "close": 0.37083, "volume": 864447.5, "close_time": 1635681599999}, {"open_time": 1635681600000, "open": 0.37068, "high": 0.37069, "low": 0.36297, "close": 0.36619, "volume": 526331.1, "close_time": 1635685199999}, {"open_time": 1635685200000, "open": 0.36538, "high": 0.37084, "low": 0.36258, "close": 0.3686, "volume": 1477948.4, "close_time": 1635688799999}, {"open_time": 1635688800000, "open": 0.36779, "high": 0.37263, "low": 0.36566, "close": 0.36815, "volume": 516188.6, "close_time": 1635692399999}, {"open_time": 1635692400000, "open": 0.36889, "high": 0.37344, "low": 0.36764, "close": 0.36888, "volume": 651912.7, "close_time": 1635695999999}, {"open_time": 1635696000000, "open": 0.36893, "high": 0.36918, "low": 0.3634, "close": 0.36733, "volume": 234981.3, "close_time": 1635699599999}, {"open_time": 1635699600000, "open": 0.3664, "high": 0.36947, "low": 0.36526, "close": 0.36756, "volume": 444213.8, "close_time": 1635703199999}, {"open_time": 1635703200000, "open": 0.36717, "high": 0.36969, "low": 0.36633, "close": 0.36957, "volume": 349308.7, "close_time": 1635706799999}, {"open_time": 1635706800000, "open": 0.3684, "high": 0.37318, "low": 0.3684, "close": 0.36862, "volume": 511344.1, "close_time": 1635710399999}, {"open_time": 1635710400000, "open": 0.36856, "high": 0.37218, "low": 0.3676, "close": 0.36994, "volume": 802501.7, "close_time": 1635713999999}, {"open_time": 1635714000000, "open": 0.36997, "high": 0.37398, "low": 0.36872, "close": 0.37296, "volume": 132984.4, "close_time": 1635717599999}, {"open_time": 1635717600000, "open": 0.37346, "high": 0.37398, "low": 0.37221, "close": 0.37362, "volume": 175974.8, "close_time": 1635721199999}, {"open_time": 1635721200000, "open": 0.37321, "high": 0.37384, "low": 0.37018, "close": 0.37275, "volume": 388031.0, "close_time": 1635724799999}, {"open_time": 1635724800000, "open": 0.37257, "high": 0.37525, "low": 0.36919, "close": 0.37391, "volume": 330713.0, "close_time": 1635728399999}, {"open_time": 1635728400000, "open": 0.37402, "high": 0.37566, "low": 0.36873, "close": 0.36873, "volume": 122539.0, "close_time": 1635731999999}, {"open_time": 1635732000000, "open": 0.36923, "high": 0.37015, "low": 0.36061, "close": 0.36453, "volume": 823041.6, "close_time": 1635735599999}, {"open_time": 1635735600000, "open": 0.36485, "high": 0.36608, "low": 0.35945, "close": 0.36002, "volume": 121885.3, "close_time": 1635739199999}, {"open_time": 1635739200000, "open": 0.35962, "high": 0.36427, "low": 0.35752, "close": 0.36255, "volume": 186740.6, "close_time": 1635742799999}, {"open_time": 1635742800000, "open": 0.3623, "high": 0.36848, "low": 0.36229, "close": 0.36848, "volume": 594948.9, "close_time": 1635746399999}, {"open_time": 1635746400000, "open": 0.36806, "high": 0.36827, "low": 0.36135, "close": 0.36558, "volume": 634986.9, "close_time": 1635749999999}, {"open_time": 1635750000000, "open": 0.36581, "high": 0.37111, "low": 0.36581, "close": 0.37111, "volume": 193252.6, "close_time": 1635753599999}, {"open_time": 1635753600000, "open": 0.3712, "high": 0.37127, "low": 0.36904, "close": 0.36919, "volume": 60598.0, "close_time": 1635757199999}, {"open_time": 1635757200000, "open": 0.37037, "high": 0.37229, "low": 0.37013, "close": 0.37013, "volume": 61366.3, "close_time": 1635760799999}, {"open_time": 1635760800000, "open": 0.37008, "high": 0.37144, "low": 0.36834, "close": 0.36834, "volume": 109584.6, "close_time": 1635764399999}, {"open_time": 1635764400000, "open": 0.36875, "high": 0.36995, "low": 0.36718, "close": 0.36777, "volume": 79366.6, "close_time": 1635767999999}, {"open_time": 1635768000000, "open": 0.36773, "high": 0.36954, "low": 0.36606, "close": 0.36629, "volume": 374580.2, "close_time": 1635771599999}, {"open_time": 1635771600000, "open": 0.36645, "high": 0.36726, "low": 0.3646, "close": 0.36608, "volume": 275490.2, "close_time": 1635775199999}, {"open_time": 1635775200000, "open": 0.3662, "high": 0.3669, "low": 0.3635, "close": 0.36417, "volume": 301014.3, "close_time": 1635778799999}, {"open_time": 1635778800000, "open": 0.3653, "high": 0.36657, "low": 0.36468, "close": 0.36618, "volume": 323305.3, "close_time": 1635782399999}, {"open_time": 1635782400000, "open": 0.36579, "high": 0.36697, "low": 0.36349, "close": 0.36382, "volume": 173619.6, "close_time": 1635785999999}, {"open_time": 1635786000000, "open": 0.36331, "high": 0.36392, "low": 0.36176, "close": 0.36185, "volume": 349092.1, "close_time": 1635789599999}, {"open_time": 1635789600000, "open": 0.36163, "high": 0.36313, "low": 0.3607, "close": 0.36197, "volume": 249924.6, "close_time": 1635793199999}, {"open_time": 1635793200000, "open": 0.36169, "high": 0.36533, "low": 0.36122, "close": 0.36472, "volume": 186617.7, "close_time": 1635796799999}, {"open_time": 1635796800000, "open": 0.3644, "high": 0.36497, "low": 0.36193, "close": 0.36351, "volume": 148922.2, "close_time": 1635800399999}, {"open_time": 1635800400000, "open": 0.36326, "high": 0.36475, "low": 0.36094, "close": 0.36457, "volume": 269868.3, "close_time": 1635803999999}, {"open_time": 1635804000000, "open": 0.36438, "high": 0.3663, "low": 0.36438, "close": 0.36528, "volume": 80102.4, "close_time": 1635807599999}, {"open_time": 1635807600000, "open": 0.36508, "high": 0.36725, "low": 0.3649, "close": 0.36633, "volume": 103914.8, "close_time": 1635811199999}, {"open_time": 1635811200000, "open": 0.36587, "high": 0.36823, "low": 0.36349, "close": 0.36426, "volume": 298951.9, "close_time": 1635814799999}, {"open_time": 1635814800000, "open": 0.36395, "high": 0.36796, "low": 0.363, "close": 0.36748, "volume": 307423.7, "close_time": 1635818399999}, {"open_time": 1635818400000, "open": 0.36766, "high": 0.3685, "low": 0.36515, "close": 0.36561, "volume": 152922.3, "close_time": 1635821999999}, {"open_time": 1635822000000, "open": 0.36588, "high": 0.36682, "low": 0.36543, "close": 0.366, "volume": 70629.8, "close_time": 1635825599999}, {"open_time": 1635825600000, "open": 0.36677, "high": 0.36823, "low": 0.36571, "close": 0.36759, "volume": 98570.8, "close_time": 1635829199999}, {"open_time": 1635829200000, "open": 0.3678, "high": 0.36851, "low": 0.36682, "close": 0.36815, "volume": 62611.2, "close_time": 1635832799999}, {"open_time": 1635832800000, "open": 0.36832, "high": 0.36834, "low": 0.36696, "close": 0.36758, "volume": 74183.2, "close_time": 1635836399999}, {"open_time": 1635836400000, "open": 0.36755, "high": 0.36804, "low": 0.36573, "close": 0.36626, "volume": 46047.7, "close_time": 1635839999999}, {"open_time": 1635840000000, "open": 0.36685, "high": 0.36701, "low": 0.36484, "close": 0.36589, "volume": 114475.2, "close_time": 1635843599999}, {"open_time": 1635843600000, "open": 0.36608, "high": 0.37173, "low": 0.36528, "close": 0.37155, "volume": 253623.2, "close_time": 1635847199999}, {"open_time": 1635847200000, "open": 0.3718, "high": 0.37222, "low": 0.36933, "close": 0.37047, "volume": 309259.6, "close_time": 1635850799999}, {"open_time": 1635850800000, "open": 0.37022, "high": 0.37159, "low": 0.36904, "close": 0.36955, "volume": 341784.6, "close_time": 1635854399999}, {"open_time": 1635854400000, "open": 0.36959, "high": 0.37025, "low": 0.36914, "close": 0.36951, "volume": 69125.4, "close_time": 1635857999999}, {"open_time": 1635858000000, "open": 0.3698, "high": 0.37162, "low": 0.36962, "close": 0.37158, "volume": 59494.5, "close_time": 1635861599999}, {"open_time": 1635861600000, "open": 0.37167, "high": 0.37354, "low": 0.3702, "close": 0.37354, "volume": 196161.8, "close_time": 1635865199999}, {"open_time": 1635865200000, "open": 0.3736, "high": 0.37419, "low": 0.37207, "close": 0.37403, "volume": 228562.3, "close_time": 1635868799999}, {"open_time": 1635868800000, "open": 0.37393, "high": 0.38012, "low": 0.37206, "close": 0.37891, "volume": 978509.5, "close_time": 1635872399999}, {"open_time": 1635872400000, "open": 0.37935, "high": 0.38032, "low": 0.37734, "close": 0.3779, "volume": 335729.5, "close_time": 1635875999999}, {"open_time": 1635876000000, "open": 0.37766, "high": 0.38, "low": 0.37665, "close": 0.37967, "volume": 168202.9, "close_time": 1635879599999}, {"open_time": 1635879600000, "open": 0.3791, "high": 0.3814, "low": 0.37877, "close": 0.3795, "volume": 219656.0, "close_time": 1635883199999}, {"open_time": 1635883200000, "open": 0.3794, "high": 0.37997, "low": 0.37629, "close": 0.37651, "volume": 252565.5, "close_time": 1635886799999}, {"open_time": 1635886800000, "open": 0.37651, "high": 0.3785, "low": 0.37611, "close": 0.37809, "volume": 96254.3, "close_time": 1635890399999}, {"open_time": 1635890400000, "open": 0.377, "high": 0.379, "low": 0.37677, "close": 0.37761, "volume": 75288.7, "close_time": 1635893999999}, {"open_time": 1635894000000, "open": 0.37696, "high": 0.3825, "low": 0.37634, "close": 0.3818, "volume": 302028.3, "close_time": 1635897599999}, {"open_time": 1635897600000, "open": 0.38259, "high": 0.38275, "low": 0.3769, "close": 0.38123, "volume": 185407.8, "close_time": 1635901199999}, {"open_time": 1635901200000, "open": 0.38138, "high": 0.38153, "low": 0.37802, "close": 0.38153, "volume": 130278.4, "close_time": 1635904799999}, {"open_time": 1635904800000, "open": 0.381, "high": 0.38125, "low": 0.37752, "close": 0.38005, "volume": 844591.0, "close_time": 1635908399999}, {"open_time": 1635908400000, "open": 0.379, "high": 0.38079, "low": 0.37603, "close": 0.37763, "volume": 166179.0, "close_time": 1635911999999}, {"open_time": 1635912000000, "open": 0.37798, "high": 0.39838, "low": 0.37798, "close": 0.39534, "volume": 1285665.0, "close_time": 1635915599999}, {"open_time": 1635915600000, "open": 0.39524, "high": 0.39911, "low": 0.38723, "close": 0.38796, "volume": 797018.2, "close_time": 1635919199999}, {"open_time": 1635919200000, "open": 0.388, "high": 0.39159, "low": 0.38768, "close": 0.38919, "volume": 582140.7, "close_time": 1635922799999}, {"open_time": 1635922800000, "open": 0.38923, "high": 0.3925, "low": 0.38879, "close": 0.39206, "volume": 249274.5, "close_time": 1635926399999}, {"open_time": 1635926400000, "open": 0.39218, "high": 0.39361, "low": 0.38804, "close": 0.38909, "volume": 324553.8, "close_time": 1635929999999}, {"open_time": 1635930000000, "open": 0.38867, "high": 0.39324, "low": 0.38867, "close": 0.39324, "volume": 340256.1, "close_time": 1635933599999}, {"open_time": 1635933600000, "open": 0.39254, "high": 0.39361, "low": 0.38953, "close": 0.39054, "volume": 223740.5, "close_time": 1635937199999}, {"open_time": 1635937200000, "open": 0.39036, "high": 0.39036, "low": 0.3861, "close": 0.38767, "volume": 266775.8, "close_time": 1635940799999}, {"open_time": 1635940800000, "open": 0.38849, "high": 0.38849, "low": 0.37031, "close": 0.3752, "volume": 688698.6, "close_time": 1635944399999}, {"open_time": 1635944400000, "open": 0.37452, "high": 0.37811, "low": 0.37087, "close": 0.37469, "volume": 263189.5, "close_time": 1635947999999}, {"open_time": 1635948000000, "open": 0.37344, "high": 0.37727, "low": 0.37219, "close": 0.37514, "volume": 138879.1, "close_time": 1635951599999}, {"open_time": 1635951600000, "open": 0.37514, "high": 0.37896, "low": 0.37448, "close": 0.3778, "volume": 1348122.6, "close_time": 1635955199999}, {"open_time": 1635955200000, "open": 0.37731, "high": 0.379, "low": 0.37453, "close": 0.37515, "volume": 147651.1, "close_time": 1635958799999}, {"open_time": 1635958800000, "open": 0.3758, "high": 0.37877, "low": 0.3754, "close": 0.37643, "volume": 134822.9, "close_time": 1635962399999}, {"open_time": 1635962400000, "open": 0.37606, "high": 0.38317, "low": 0.37344, "close": 0.38135, "volume": 570637.2, "close_time": 1635965999999}, {"open_time": 1635966000000, "open": 0.38259, "high": 0.3832, "low": 0.37954, "close": 0.38021, "volume": 136648.9, "close_time": 1635969599999}, {"open_time": 1635969600000, "open": 0.3803, "high": 0.38286, "low": 0.38016, "close": 0.38195, "volume": 81742.9, "close_time": 1635973199999}, {"open_time": 1635973200000, "open": 0.38244, "high": 0.3852, "low": 0.38172, "close": 0.38172, "volume": 179692.2, "close_time": 1635976799999}, {"open_time": 1635976800000, "open": 0.38255, "high": 0.38634, "low": 0.38057, "close": 0.3807, "volume": 516933.9, "close_time": 1635980399999}, {"open_time": 1635980400000, "open": 0.38088, "high": 0.38578, "low": 0.38088, "close": 0.38568, "volume": 144592.1, "close_time": 1635983999999}, {"open_time": 1635984000000, "open": 0.38576, "high": 0.38787, "low": 0.38322, "close": 0.38485, "volume": 249116.6, "close_time": 1635987599999}, {"open_time": 1635987600000, "open": 0.38426, "high": 0.38753, "low": 0.38225, "close": 0.38457, "volume": 268800.6, "close_time": 1635991199999}, {"open_time": 1635991200000, "open": 0.38489, "high": 0.39022, "low": 0.38457, "close": 0.38495, "volume": 604952.3, "close_time": 1635994799999}, {"open_time": 1635994800000, "open": 0.3855, "high": 0.38747, "low": 0.3839, "close": 0.3839, "volume": 242073.2, "close_time": 1635998399999}, {"open_time": 1635998400000, "open": 0.38502, "high": 0.38601, "low": 0.38386, "close": 0.38388, "volume": 80863.6, "close_time": 1636001999999}, {"open_time": 1636002000000, "open": 0.38404, "high": 0.38457, "low": 0.38052, "close": 0.38142, "volume": 312995.7, "close_time": 1636005599999}, {"open_time": 1636005600000, "open": 0.38134, "high": 0.38437, "low": 0.38129, "close": 0.38437, "volume": 60322.5, "close_time": 1636009199999}, {"open_time": 1636009200000, "open": 0.38457, "high": 0.38538, "low": 0.377, "close": 0.37815, "volume": 302247.6, "close_time": 1636012799999}, {"open_time": 1636012800000, "open": 0.3786, "high": 0.38101, "low": 0.37727, "close": 0.3778, "volume": 43547.5, "close_time": 1636016399999}, {"open_time": 1636016400000, "open": 0.37728, "high": 0.38028, "low": 0.37627, "close": 0.37963, "volume": 103208.4, "close_time": 1636019999999}, {"open_time": 1636020000000, "open": 0.3789, "high": 0.37895, "low": 0.377, "close": 0.37826, "volume": 97505.8, "close_time": 1636023599999}, {"open_time": 1636023600000, "open": 0.37765, "high": 0.37779, "low": 0.37509, "close": 0.37726, "volume": 126090.1, "close_time": 1636027199999}, {"open_time": 1636027200000, "open": 0.37637, "high": 0.37834, "low": 0.37606, "close": 0.37815, "volume": 63136.6, "close_time": 1636030799999}, {"open_time": 1636030800000, "open": 0.37853, "high": 0.3792, "low": 0.37553, "close": 0.37884, "volume": 184584.3, "close_time": 1636034399999}, {"open_time": 1636034400000, "open": 0.37898, "high": 0.37948, "low": 0.375, "close": 0.37524, "volume": 141038.8, "close_time": 1636037999999}, {"open_time": 1636038000000, "open": 0.37555, "high": 0.37623, "low": 0.36692, "close": 0.36835, "volume": 578354.6, "close_time": 1636041599999}, {"open_time": 1636041600000, "open": 0.36769, "high": 0.3717, "low": 0.36515, "close": 0.36964, "volume": 261941.5, "close_time": 1636045199999}, {"open_time": 1636045200000, "open": 0.36966, "high": 0.37079, "low": 0.36677, "close": 0.36677, "volume": 142616.2, "close_time": 1636048799999}, {"open_time": 1636048800000, "open": 0.36629, "high": 0.36998, "low": 0.36553, "close": 0.36639, "volume": 141790.2, "close_time": 1636052399999}, {"open_time": 1636052400000, "open": 0.36619, "high": 0.36968, "low": 0.36606, "close": 0.36949, "volume": 97901.6, "close_time": 1636055999999}, {"open_time": 1636056000000, "open": 0.36878, "high": 0.3698, "low": 0.36703, "close": 0.369, "volume": 102346.4, "close_time": 1636059599999}, {"open_time": 1636059600000, "open": 0.36938, "high": 0.3705, "low": 0.36761, "close": 0.3705, "volume": 69323.2, "close_time": 1636063199999}, {"open_time": 1636063200000, "open": 0.3706, "high": 0.3706, "low": 0.36827, "close": 0.36836, "volume": 97620.1, "close_time": 1636066799999}, {"open_time": 1636066800000, "open": 0.36831, "high": 0.37004, "low": 0.36771, "close": 0.36877, "volume": 220284.3, "close_time": 1636070399999}, {"open_time": 1636070400000, "open": 0.36853, "high": 0.36915, "low": 0.36607, "close": 0.36612, "volume": 174582.7, "close_time": 1636073999999}, {"open_time": 1636074000000, "open": 0.36612, "high": 0.37033, "low": 0.36612, "close": 0.37015, "volume": 190683.8, "close_time": 1636077599999}, {"open_time": 1636077600000, "open": 0.37056, "high": 0.37238, "low": 0.36796, "close": 0.36796, "volume": 523164.5, "close_time": 1636081199999}, {"open_time": 1636081200000, "open": 0.36826, "high": 0.37239, "low": 0.36826, "close": 0.371, "volume": 193534.0, "close_time": 1636084799999}, {"open_time": 1636084800000, "open": 0.37113, "high": 0.3728, "low": 0.37058, "close": 0.37064, "volume": 241205.2, "close_time": 1636088399999}, {"open_time": 1636088400000, "open": 0.37092, "high": 0.3727, "low": 0.37072, "close": 0.37187, "volume": 165048.0, "close_time": 1636091999999}, {"open_time": 1636092000000, "open": 0.37271, "high": 0.37362, "low": 0.37153, "close": 0.37153, "volume": 77608.5, "close_time": 1636095599999}, {"open_time": 1636095600000, "open": 0.37181, "high": 0.37267, "low": 0.37054, "close": 0.37068, "volume": 34273.7, "close_time": 1636099199999}, {"open_time": 1636099200000, "open": 0.37064, "high": 0.37133, "low": 0.37029, "close": 0.3712, "volume": 45451.8, "close_time": 1636102799999}, {"open_time": 1636102800000, "open": 0.37129, "high": 0.37143, "low": 0.36806, "close": 0.36918, "volume": 78794.6, "close_time": 1636106399999}, {"open_time": 1636106400000, "open": 0.36985, "high": 0.37043, "low": 0.36648, "close": 0.36686, "volume": 153365.1, "close_time": 1636109999999}, {"open_time": 1636110000000, "open": 0.36687, "high": 0.37014, "low": 0.36399, "close": 0.36436, "volume": 446798.0, "close_time": 1636113599999}, {"open_time": 1636113600000, "open": 0.36483, "high": 0.36597, "low": 0.36332, "close": 0.36538, "volume": 195753.2, "close_time": 1636117199999}, {"open_time": 1636117200000, "open": 0.36571, "high": 0.36834, "low": 0.36533, "close": 0.36732, "volume": 164099.8, "close_time": 1636120799999}, {"open_time": 1636120800000, "open": 0.36713, "high": 0.36736, "low": 0.3622, "close": 0.36265, "volume": 255716.9, "close_time": 1636124399999}, {"open_time": 1636124400000, "open": 0.36309, "high": 0.36321, "low": 0.35909, "close": 0.35925, "volume": 436530.3, "close_time": 1636127999999}, {"open_time": 1636128000000, "open": 0.35928, "high": 0.36404, "low": 0.35908, "close": 0.36271, "volume": 308627.0, "close_time": 1636131599999}, {"open_time": 1636131600000, "open": 0.36275, "high": 0.36433, "low": 0.36201, "close": 0.36283, "volume": 538353.4, "close_time": 1636135199999}, {"open_time": 1636135200000, "open": 0.36348, "high": 0.36375, "low": 0.36004, "close": 0.36332, "volume": 159262.4, "close_time": 1636138799999}, {"open_time": 1636138800000, "open": 0.36322, "high": 0.36322, "low": 0.35933, "close": 0.36122, "volume": 148249.0, "close_time": 1636142399999}, {"open_time": 1636142400000, "open": 0.36077, "high": 0.3608, "low": 0.35837, "close": 0.3593, "volume": 137362.4, "close_time": 1636145999999}, {"open_time": 1636146000000, "open": 0.35929, "high": 0.36145, "low": 0.35929, "close": 0.36011, "volume": 119468.5, "close_time": 1636149599999}, {"open_time": 1636149600000, "open": 0.36018, "high": 0.36135, "low": 0.35979, "close": 0.36075, "volume": 85231.0, "close_time": 1636153199999}, {"open_time": 1636153200000, "open": 0.36053, "high": 0.36053, "low": 0.3583, "close": 0.3583, "volume": 107108.4, "close_time": 1636156799999}, {"open_time": 1636156800000, "open": 0.3589, "high": 0.36271, "low": 0.35828, "close": 0.3619, "volume": 96204.7, "close_time": 1636160399999}, {"open_time": 1636160400000, "open": 0.36243, "high": 0.36256, "low": 0.36042, "close": 0.3618, "volume": 156388.1, "close_time": 1636163999999}, {"open_time": 1636164000000, "open": 0.36247, "high": 0.36252, "low": 0.35869, "close": 0.35911, "volume": 102545.9, "close_time": 1636167599999}, {"open_time": 1636167600000, "open": 0.35904, "high": 0.3618, "low": 0.35855, "close": 0.3618, "volume": 87626.3, "close_time": 1636171199999}, {"open_time": 1636171200000, "open": 0.3617, "high": 0.36282, "low": 0.36037, "close": 0.36196, "volume": 30635.0, "close_time": 1636174799999}, {"open_time": 1636174800000, "open": 0.36258, "high": 0.36408, "low": 0.36256, "close": 0.36309, "volume": 37595.7, "close_time": 1636178399999}, {"open_time": 1636178400000, "open": 0.36329, "high": 0.36377, "low": 0.36295, "close": 0.36296, "volume": 73418.9, "close_time": 1636181999999}, {"open_time": 1636182000000, "open": 0.36352, "high": 0.36377, "low": 0.359, "close": 0.36212, "volume": 82438.8, "close_time": 1636185599999}, {"open_time": 1636185600000, "open": 0.36157, "high": 0.36343, "low": 0.36157, "close": 0.36159, "volume": 477204.1, "close_time": 1636189199999}, {"open_time": 1636189200000, "open": 0.36167, "high": 0.36389, "low": 0.36088, "close": 0.36336, "volume": 35927.4, "close_time": 1636192799999}, {"open_time": 1636192800000, "open": 0.36342, "high": 0.36382, "low": 0.35909, "close": 0.35909, "volume": 30007.2, "close_time": 1636196399999}, {"open_time": 1636196400000, "open": 0.35914, "high": 0.35914, "low": 0.35176, "close": 0.35437, "volume": 878607.3, "close_time": 1636199999999}, {"open_time": 1636200000000, "open": 0.35458, "high": 0.35462, "low": 0.34995, "close": 0.35079, "volume": 868282.9, "close_time": 1636203599999}, {"open_time": 1636203600000, "open": 0.3508, "high": 0.35332, "low": 0.35016, "close": 0.35332, "volume": 279131.0, "close_time": 1636207199999}, {"open_time": 1636207200000, "open": 0.35333, "high": 0.35333, "low": 0.35016, "close": 0.35154, "volume": 188945.5, "close_time": 1636210799999}, {"open_time": 1636210800000, "open": 0.3519, "high": 0.3525, "low": 0.35149, "close": 0.35209, "volume": 47943.2, "close_time": 1636214399999}, {"open_time": 1636214400000, "open": 0.35175, "high": 0.35205, "low": 0.35047, "close": 0.35205, "volume": 59570.7, "close_time": 1636217999999}, {"open_time": 1636218000000, "open": 0.35254, "high": 0.35372, "low": 0.35191, "close": 0.35294, "volume": 88296.7, "close_time": 1636221599999}, {"open_time": 1636221600000, "open": 0.35324, "high": 0.35333, "low": 0.35231, "close": 0.35293, "volume": 48861.0, "close_time": 1636225199999}, {"open_time": 1636225200000, "open": 0.35293, "high": 0.35542, "low": 0.35251, "close": 0.35523, "volume": 89697.3, "close_time": 1636228799999}, {"open_time": 1636228800000, "open": 0.35511, "high": 0.35656, "low": 0.35511, "close": 0.35626, "volume": 153822.0, "close_time": 1636232399999}, {"open_time": 1636232400000, "open": 0.35662, "high": 0.35741, "low": 0.35659, "close": 0.35659, "volume": 50489.5, "close_time": 1636235999999}, {"open_time": 1636236000000, "open": 0.35769, "high": 0.35841, "low": 0.35659, "close": 0.35794, "volume": 126477.8, "close_time": 1636239599999}, {"open_time": 1636239600000, "open": 0.35824, "high": 0.359, "low": 0.3582, "close": 0.359, "volume": 42010.2, "close_time": 1636243199999}, {"open_time": 1636243200000, "open": 0.35907, "high": 0.35922, "low": 0.35668, "close": 0.3589, "volume": 45223.2, "close_time": 1636246799999}, {"open_time": 1636246800000, "open": 0.35906, "high": 0.36019, "low": 0.35795, "close": 0.3594, "volume": 140291.8, "close_time": 1636250399999}, {"open_time": 1636250400000, "open": 0.35944, "high": 0.35944, "low": 0.35793, "close": 0.35884, "volume": 25045.7, "close_time": 1636253999999}, {"open_time": 1636254000000, "open": 0.3587, "high": 0.36182, "low": 0.3587, "close": 0.36035, "volume": 159214.7, "close_time": 1636257599999}, {"open_time": 1636257600000, "open": 0.36058, "high": 0.36074, "low": 0.35909, "close": 0.36055, "volume": 58647.9, "close_time": 1636261199999}, {"open_time": 1636261200000, "open": 0.36066, "high": 0.3617, "low": 0.35949, "close": 0.3617, "volume": 117841.7, "close_time": 1636264799999}, {"open_time": 1636264800000, "open": 0.36117, "high": 0.36191, "low": 0.35937, "close": 0.36, "volume": 100879.9, "close_time": 1636268399999}, {"open_time": 1636268400000, "open": 0.36059, "high": 0.36189, "low": 0.35964, "close": 0.36189, "volume": 83574.8, "close_time": 1636271999999}, {"open_time": 1636272000000, "open": 0.36136, "high": 0.3626, "low": 0.36033, "close": 0.36033, "volume": 108151.3, "close_time": 1636275599999}, {"open_time": 1636275600000, "open": 0.36023, "high": 0.36119, "low": 0.35869, "close": 0.36083, "volume": 109839.0, "close_time": 1636279199999}, {"open_time": 1636279200000, "open": 0.36135, "high": 0.36215, "low": 0.35966, "close": 0.35966, "volume": 17430.3, "close_time": 1636282799999}, {"open_time": 1636282800000, "open": 0.35959, "high": 0.36026, "low": 0.35824, "close": 0.35953, "volume": 70148.7, "close_time": 1636286399999}, {"open_time": 1636286400000, "open": 0.36035, "high": 0.3617, "low": 0.35956, "close": 0.35956, "volume": 81775.0, "close_time": 1636289999999}, {"open_time": 1636290000000, "open": 0.35939, "high": 0.36048, "low": 0.35908, "close": 0.35912, "volume": 51864.0, "close_time": 1636293599999}, {"open_time": 1636293600000, "open": 0.35976, "high": 0.3642, "low": 0.35976, "close": 0.36283, "volume": 2864953.5, "close_time": 1636297199999}, {"open_time": 1636297200000, "open": 0.36306, "high": 0.36381, "low": 0.36073, "close": 0.36244, "volume": 271016.9, "close_time": 1636300799999}, {"open_time": 1636300800000, "open": 0.36282, "high": 0.36295, "low": 0.36084, "close": 0.36084, "volume": 83964.3, "close_time": 1636304399999}, {"open_time": 1636304400000, "open": 0.36061, "high": 0.3617, "low": 0.3603, "close": 0.36051, "volume": 89763.0, "close_time": 1636307999999}, {"open_time": 1636308000000, "open": 0.36059, "high": 0.3619, "low": 0.35982, "close": 0.36161, "volume": 91205.5, "close_time": 1636311599999}, {"open_time": 1636311600000, "open": 0.3617, "high": 0.36233, "low": 0.36115, "close": 0.36136, "volume": 102176.9, "close_time": 1636315199999}, {"open_time": 1636315200000, "open": 0.36149, "high": 0.36328, "low": 0.36019, "close": 0.36318, "volume": 100617.0, "close_time": 1636318799999}, {"open_time": 1636318800000, "open": 0.36329, "high": 0.36544, "low": 0.36234, "close": 0.36277, "volume": 1319180.1, "close_time": 1636322399999}, {"open_time": 1636322400000, "open": 0.36277, "high": 0.36472, "low": 0.36157, "close": 0.36157, "volume": 497917.7, "close_time": 1636325999999}, {"open_time": 1636326000000, "open": 0.36163, "high": 0.36401, "low": 0.36163, "close": 0.36343, "volume": 48660.1, "close_time": 1636329599999}, {"open_time": 1636329600000, "open": 0.36394, "high": 0.37121, "low": 0.36234, "close": 0.37018, "volume": 554139.0, "close_time": 1636333199999}, {"open_time": 1636333200000, "open": 0.37032, "high": 0.37257, "low": 0.36891, "close": 0.3705, "volume": 342176.6, "close_time": 1636336799999}, {"open_time": 1636336800000, "open": 0.37094, "high": 0.37193, "low": 0.36706, "close": 0.36894, "volume": 377505.8, "close_time": 1636340399999}, {"open_time": 1636340400000, "open": 0.36866, "high": 0.36866, "low": 0.36692, "close": 0.36769, "volume": 176650.1, "close_time": 1636343999999}, {"open_time": 1636344000000, "open": 0.36775, "high": 0.36894, "low": 0.36661, "close": 0.36772, "volume": 87575.8, "close_time": 1636347599999}, {"open_time": 1636347600000, "open": 0.36841, "high": 0.37136, "low": 0.36841, "close": 0.36911, "volume": 163321.4, "close_time": 1636351199999}, {"open_time": 1636351200000, "open": 0.36937, "high": 0.37241, "low": 0.3687, "close": 0.37155, "volume": 133196.6, "close_time": 1636354799999}, {"open_time": 1636354800000, "open": 0.37147, "high": 0.37317, "low": 0.37029, "close": 0.37189, "volume": 119567.2, "close_time": 1636358399999}, {"open_time": 1636358400000, "open": 0.37191, "high": 0.3738, "low": 0.36823, "close": 0.37323, "volume": 618892.5, "close_time": 1636361999999}, {"open_time": 1636362000000, "open": 0.373, "high": 0.37546, "low": 0.37195, "close": 0.37533, "volume": 322533.7, "close_time": 1636365599999}, {"open_time": 1636365600000, "open": 0.37521, "high": 0.37583, "low": 0.37321, "close": 0.37377, "volume": 260488.2, "close_time": 1636369199999}, {"open_time": 1636369200000, "open": 0.3744, "high": 0.37444, "low": 0.37029, "close": 0.37271, "volume": 35158.7, "close_time": 1636372799999}, {"open_time": 1636372800000, "open": 0.3728, "high": 0.37294, "low": 0.37023, "close": 0.37154, "volume": 29311.0, "close_time": 1636376399999}, {"open_time": 1636376400000, "open": 0.37219, "high": 0.37338, "low": 0.36939, "close": 0.37023, "volume": 220118.7, "close_time": 1636379999999}, {"open_time": 1636380000000, "open": 0.37015, "high": 0.37182, "low": 0.36952, "close": 0.37035, "volume": 282558.6, "close_time": 1636383599999}, {"open_time": 1636383600000, "open": 0.37035, "high": 0.37415, "low": 0.37035, "close": 0.37379, "volume": 242196.4, "close_time": 1636387199999}, {"open_time": 1636387200000, "open": 0.37389, "high": 0.37415, "low": 0.37074, "close": 0.37084, "volume": 110919.6, "close_time": 1636390799999}, {"open_time": 1636390800000, "open": 0.37104, "high": 0.37254, "low": 0.37085, "close": 0.37186, "volume": 409289.1, "close_time": 1636394399999}, {"open_time": 1636394400000, "open": 0.37209, "high": 0.37363, "low": 0.3719, "close": 0.37319, "volume": 88689.3, "close_time": 1636397999999}, {"open_time": 1636398000000, "open": 0.37319, "high": 0.37324, "low": 0.37066, "close": 0.37152, "volume": 101763.3, "close_time": 1636401599999}, {"open_time": 1636401600000, "open": 0.37152, "high": 0.37369, "low": 0.37029, "close": 0.37332, "volume": 187420.8, "close_time": 1636405199999}, {"open_time": 1636405200000, "open": 0.37363, "high": 0.3756, "low": 0.37328, "close": 0.37388, "volume": 187073.1, "close_time": 1636408799999}, {"open_time": 1636408800000, "open": 0.37432, "high": 0.37557, "low": 0.37384, "close": 0.37476, "volume": 45922.8, "close_time": 1636412399999}, {"open_time": 1636412400000, "open": 0.37423, "high": 0.37855, "low": 0.37412, "close": 0.37777, "volume": 219368.8, "close_time": 1636415999999}, {"open_time": 1636416000000, "open": 0.37801, "high": 0.37836, "low": 0.37499, "close": 0.37542, "volume": 145070.2, "close_time": 1636419599999}, {"open_time": 1636419600000, "open": 0.3757, "high": 0.3757, "low": 0.37347, "close": 0.37484, "volume": 122733.7, "close_time": 1636423199999}, {"open_time": 1636423200000, "open": 0.37476, "high": 0.37798, "low": 0.37385, "close": 0.3777, "volume": 183990.5, "close_time": 1636426799999}, {"open_time": 1636426800000, "open": 0.37818, "high": 0.38158, "low": 0.37703, "close": 0.38155, "volume": 370054.5, "close_time": 1636430399999}, {"open_time": 1636430400000, "open": 0.38158, "high": 0.38255, "low": 0.37864, "close": 0.3806, "volume": 187010.5, "close_time": 1636433999999}, {"open_time": 1636434000000, "open": 0.3806, "high": 0.381, "low": 0.37852, "close": 0.37852, "volume": 102402.6, "close_time": 1636437599999}, {"open_time": 1636437600000, "open": 0.37889, "high": 0.38288, "low": 0.37864, "close": 0.38181, "volume": 214553.6, "close_time": 1636441199999}, {"open_time": 1636441200000, "open": 0.3822, "high": 0.38487, "low": 0.38166, "close": 0.38246, "volume": 201820.7, "close_time": 1636444799999}, {"open_time": 1636444800000, "open": 0.38259, "high": 0.38752, "low": 0.3823, "close": 0.38729, "volume": 629290.6, "close_time": 1636448399999}, {"open_time": 1636448400000, "open": 0.38723, "high": 0.3876, "low": 0.38532, "close": 0.38581, "volume": 87633.7, "close_time": 1636451999999}, {"open_time": 1636452000000, "open": 0.38713, "high": 0.39033, "low": 0.38694, "close": 0.38875, "volume": 152547.5, "close_time": 1636455599999}, {"open_time": 1636455600000, "open": 0.38896, "high": 0.39261, "low": 0.38034, "close": 0.3869, "volume": 463291.7, "close_time": 1636459199999}, {"open_time": 1636459200000, "open": 0.38722, "high": 0.38856, "low": 0.38131, "close": 0.38423, "volume": 528182.7, "close_time": 1636462799999}, {"open_time": 1636462800000, "open": 0.38388, "high": 0.39893, "low": 0.38388, "close": 0.39751, "volume": 2251664.7, "close_time": 1636466399999}, {"open_time": 1636466400000, "open": 0.39779, "high": 0.40013, "low": 0.39216, "close": 0.39245, "volume": 2007165.4, "close_time": 1636469999999}, {"open_time": 1636470000000, "open": 0.39249, "high": 0.39354, "low": 0.38571, "close": 0.39049, "volume": 990310.5, "close_time": 1636473599999}, {"open_time": 1636473600000, "open": 0.3905, "high": 0.40221, "low": 0.38683, "close": 0.39103, "volume": 2676660.3, "close_time": 1636477199999}, {"open_time": 1636477200000, "open": 0.3912, "high": 0.39641, "low": 0.38729, "close": 0.39565, "volume": 263169.6, "close_time": 1636480799999}, {"open_time": 1636480800000, "open": 0.39556, "high": 0.39644, "low": 0.3918, "close": 0.39242, "volume": 288772.9, "close_time": 1636484399999}, {"open_time": 1636484400000, "open": 0.39188, "high": 0.39529, "low": 0.38945, "close": 0.39454, "volume": 510061.5, "close_time": 1636487999999}, {"open_time": 1636488000000, "open": 0.39446, "high": 0.40006, "low": 0.39256, "close": 0.39982, "volume": 388698.0, "close_time": 1636491599999}, {"open_time": 1636491600000, "open": 0.39946, "high": 0.40013, "low": 0.3946, "close": 0.39678, "volume": 579374.8, "close_time": 1636495199999}, {"open_time": 1636495200000, "open": 0.3965, "high": 0.41998, "low": 0.3965, "close": 0.4179, "volume": 2197038.8, "close_time": 1636498799999}, {"open_time": 1636498800000, "open": 0.41863, "high": 0.4223, "low": 0.40961, "close": 0.41251, "volume": 1601075.9, "close_time": 1636502399999}, {"open_time": 1636502400000, "open": 0.41306, "high": 0.425, "low": 0.40341, "close": 0.40697, "volume": 3186750.3, "close_time": 1636505999999}, {"open_time": 1636506000000, "open": 0.40658, "high": 0.41123, "low": 0.40598, "close": 0.40983, "volume": 447809.5, "close_time": 1636509599999}, {"open_time": 1636509600000, "open": 0.41022, "high": 0.42106, "low": 0.40924, "close": 0.41939, "volume": 1125429.9, "close_time": 1636513199999}, {"open_time": 1636513200000, "open": 0.41878, "high": 0.41906, "low": 0.40713, "close": 0.40713, "volume": 1112165.7, "close_time": 1636516799999}, {"open_time": 1636516800000, "open": 0.40702, "high": 0.40953, "low": 0.40228, "close": 0.40886, "volume": 555776.3, "close_time": 1636520399999}, {"open_time": 1636520400000, "open": 0.40895, "high": 0.40906, "low": 0.4013, "close": 0.40207, "volume": 261477.7, "close_time": 1636523999999}, {"open_time": 1636524000000, "open": 0.4021, "high": 0.40652, "low": 0.4021, "close": 0.40652, "volume": 1428079.7, "close_time": 1636527599999}, {"open_time": 1636527600000, "open": 0.40652, "high": 0.40826, "low": 0.40252, "close": 0.40429, "volume": 461793.4, "close_time": 1636531199999}, {"open_time": 1636531200000, "open": 0.40486, "high": 0.405, "low": 0.39969, "close": 0.40084, "volume": 301748.0, "close_time": 1636534799999}, {"open_time": 1636534800000, "open": 0.40162, "high": 0.40162, "low": 0.39816, "close": 0.40131, "volume": 1231935.3, "close_time": 1636538399999}, {"open_time": 1636538400000, "open": 0.4002, "high": 0.40263, "low": 0.39969, "close": 0.4006, "volume": 263930.3, "close_time": 1636541999999}, {"open_time": 1636542000000, "open": 0.40033, "high": 0.40576, "low": 0.39869, "close": 0.40073, "volume": 1278857.5, "close_time": 1636545599999}, {"open_time": 1636545600000, "open": 0.39969, "high": 0.40745, "low": 0.39731, "close": 0.39944, "volume": 613181.0, "close_time": 1636549199999}, {"open_time": 1636549200000, "open": 0.39949, "high": 0.412, "low": 0.39938, "close": 0.40932, "volume": 1129511.8, "close_time": 1636552799999}, {"open_time": 1636552800000, "open": 0.40938, "high": 0.41898, "low": 0.40876, "close": 0.41582, "volume": 1624835.4, "close_time": 1636556399999}, {"open_time": 1636556400000, "open": 0.41655, "high": 0.41936, "low": 0.41435, "close": 0.41738, "volume": 435912.0, "close_time": 1636559999999}, {"open_time": 1636560000000, "open": 0.41738, "high": 0.44114, "low": 0.41686, "close": 0.43204, "volume": 2296128.5, "close_time": 1636563599999}, {"open_time": 1636563600000, "open": 0.43322, "high": 0.43656, "low": 0.42833, "close": 0.43342, "volume": 1682950.0, "close_time": 1636567199999}, {"open_time": 1636567200000, "open": 0.43356, "high": 0.43556, "low": 0.42235, "close": 0.42509, "volume": 905503.1, "close_time": 1636570799999}, {"open_time": 1636570800000, "open": 0.42565, "high": 0.42872, "low": 0.41308, "close": 0.41308, "volume": 705199.2, "close_time": 1636574399999}, {"open_time": 1636574400000, "open": 0.41288, "high": 0.41767, "low": 0.39268, "close": 0.4005, "volume": 3344451.6, "close_time": 1636577999999}, {"open_time": 1636578000000, "open": 0.40005, "high": 0.40369, "low": 0.36529, "close": 0.37846, "volume": 3006894.5, "close_time": 1636581599999}, {"open_time": 1636581600000, "open": 0.37803, "high": 0.38938, "low": 0.37279, "close": 0.38717, "volume": 625321.4, "close_time": 1636585199999}, {"open_time": 1636585200000, "open": 0.38738, "high": 0.3876, "low": 0.37841, "close": 0.38338, "volume": 306974.3, "close_time": 1636588799999}, {"open_time": 1636588800000, "open": 0.38288, "high": 0.38564, "low": 0.37651, "close": 0.38395, "volume": 776210.0, "close_time": 1636592399999}, {"open_time": 1636592400000, "open": 0.38467, "high": 0.38534, "low": 0.37835, "close": 0.38153, "volume": 266392.3, "close_time": 1636595999999}, {"open_time": 1636596000000, "open": 0.38154, "high": 0.38154, "low": 0.37582, "close": 0.37999, "volume": 315535.1, "close_time": 1636599599999}, {"open_time": 1636599600000, "open": 0.37916, "high": 0.38207, "low": 0.379, "close": 0.38041, "volume": 180345.7, "close_time": 1636603199999}, {"open_time": 1636603200000, "open": 0.3795, "high": 0.38131, "low": 0.37791, "close": 0.37983, "volume": 181927.5, "close_time": 1636606799999}, {"open_time": 1636606800000, "open": 0.3804, "high": 0.38436, "low": 0.37989, "close": 0.38334, "volume": 795961.7, "close_time": 1636610399999}, {"open_time": 1636610400000, "open": 0.38399, "high": 0.38694, "low": 0.38313, "close": 0.38647, "volume": 239093.3, "close_time": 1636613999999}, {"open_time": 1636614000000, "open": 0.38709, "high": 0.39187, "low": 0.3858, "close": 0.38966, "volume": 187964.8, "close_time": 1636617599999}, {"open_time": 1636617600000, "open": 0.3905, "high": 0.39068, "low": 0.38217, "close": 0.38932, "volume": 395785.8, "close_time": 1636621199999}, {"open_time": 1636621200000, "open": 0.3894, "high": 0.39316, "low": 0.38694, "close": 0.3915, "volume": 219854.5, "close_time": 1636624799999}, {"open_time": 1636624800000, "open": 0.39165, "high": 0.39181, "low": 0.38752, "close": 0.39018, "volume": 129878.1, "close_time": 1636628399999}, {"open_time": 1636628400000, "open": 0.39067, "high": 0.39678, "low": 0.3887, "close": 0.39634, "volume": 374118.5, "close_time": 1636631999999}, {"open_time": 1636632000000, "open": 0.39637, "high": 0.39767, "low": 0.39058, "close": 0.39343, "volume": 363875.4, "close_time": 1636635599999}, {"open_time": 1636635600000, "open": 0.39354, "high": 0.39416, "low": 0.3884, "close": 0.38902, "volume": 485600.5, "close_time": 1636639199999}, {"open_time": 1636639200000, "open": 0.38931, "high": 0.39387, "low": 0.38355, "close": 0.39017, "volume": 540648.0, "close_time": 1636642799999}, {"open_time": 1636642800000, "open": 0.39024, "high": 0.39343, "low": 0.38759, "close": 0.39343, "volume": 601350.0, "close_time": 1636646399999}, {"open_time": 1636646400000, "open": 0.3931, "high": 0.39644, "low": 0.39088, "close": 0.39617, "volume": 358088.7, "close_time": 1636649999999}, {"open_time": 1636650000000, "open": 0.39628, "high": 0.39713, "low": 0.39382, "close": 0.39525, "volume": 855366.5, "close_time": 1636653599999}, {"open_time": 1636653600000, "open": 0.39542, "high": 0.39665, "low": 0.39038, "close": 0.39605, "volume": 163041.0, "close_time": 1636657199999}, {"open_time": 1636657200000, "open": 0.39601, "high": 0.40207, "low": 0.39557, "close": 0.40153, "volume": 391384.0, "close_time": 1636660799999}, {"open_time": 1636660800000, "open": 0.40144, "high": 0.40295, "low": 0.39554, "close": 0.39577, "volume": 233979.8, "close_time": 1636664399999}, {"open_time": 1636664400000, "open": 0.39595, "high": 0.39791, "low": 0.39545, "close": 0.39725, "volume": 132246.3, "close_time": 1636667999999}, {"open_time": 1636668000000, "open": 0.39727, "high": 0.39727, "low": 0.39275, "close": 0.39326, "volume": 453310.0, "close_time": 1636671599999}, {"open_time": 1636671600000, "open": 0.39294, "high": 0.39396, "low": 0.39087, "close": 0.39087, "volume": 105212.6, "close_time": 1636675199999}, {"open_time": 1636675200000, "open": 0.39079, "high": 0.39406, "low": 0.38979, "close": 0.39077, "volume": 576056.8, "close_time": 1636678799999}, {"open_time": 1636678800000, "open": 0.39078, "high": 0.39164, "low": 0.38355, "close": 0.39104, "volume": 653078.6, "close_time": 1636682399999}, {"open_time": 1636682400000, "open": 0.39112, "high": 0.39218, "low": 0.38905, "close": 0.38918, "volume": 620222.8, "close_time": 1636685999999}, {"open_time": 1636686000000, "open": 0.38902, "high": 0.38922, "low": 0.38533, "close": 0.38895, "volume": 371277.9, "close_time": 1636689599999}, {"open_time": 1636689600000, "open": 0.38932, "high": 0.39081, "low": 0.3874, "close": 0.38943, "volume": 116755.2, "close_time": 1636693199999}, {"open_time": 1636693200000, "open": 0.38902, "high": 0.38906, "low": 0.38386, "close": 0.38451, "volume": 116238.2, "close_time": 1636696799999}, {"open_time": 1636696800000, "open": 0.38438, "high": 0.38597, "low": 0.38159, "close": 0.3827, "volume": 271073.1, "close_time": 1636700399999}, {"open_time": 1636700400000, "open": 0.3823, "high": 0.38399, "low": 0.3803, "close": 0.38276, "volume": 324609.1, "close_time": 1636703999999}, {"open_time": 1636704000000, "open": 0.38196, "high": 0.38609, "low": 0.37989, "close": 0.38571, "volume": 304004.5, "close_time": 1636707599999}, {"open_time": 1636707600000, "open": 0.38534, "high": 0.38534, "low": 0.37159, "close": 0.3736, "volume": 450368.8, "close_time": 1636711199999}, {"open_time": 1636711200000, "open": 0.37289, "high": 0.37627, "low": 0.37152, "close": 0.37323, "volume": 188321.4, "close_time": 1636714799999}, {"open_time": 1636714800000, "open": 0.3748, "high": 0.37727, "low": 0.37152, "close": 0.37326, "volume": 369654.7, "close_time": 1636718399999}, {"open_time": 1636718400000, "open": 0.37326, "high": 0.37817, "low": 0.37012, "close": 0.37765, "volume": 787407.9, "close_time": 1636721999999}, {"open_time": 1636722000000, "open": 0.37653, "high": 0.37864, "low": 0.37271, "close": 0.37815, "volume": 381825.7, "close_time": 1636725599999}, {"open_time": 1636725600000, "open": 0.37799, "high": 0.37857, "low": 0.37271, "close": 0.37271, "volume": 359664.9, "close_time": 1636729199999}, {"open_time": 1636729200000, "open": 0.373, "high": 0.37539, "low": 0.37066, "close": 0.37271, "volume": 243336.2, "close_time": 1636732799999}, {"open_time": 1636732800000, "open": 0.37176, "high": 0.37627, "low": 0.36458, "close": 0.37114, "volume": 729860.9, "close_time": 1636736399999}, {"open_time": 1636736400000, "open": 0.37101, "high": 0.37668, "low": 0.37017, "close": 0.37668, "volume": 282060.6, "close_time": 1636739999999}, {"open_time": 1636740000000, "open": 0.37645, "high": 0.38063, "low": 0.37603, "close": 0.37849, "volume": 385598.0, "close_time": 1636743599999}, {"open_time": 1636743600000, "open": 0.37881, "high": 0.37908, "low": 0.37623, "close": 0.37832, "volume": 98446.0, "close_time": 1636747199999}, {"open_time": 1636747200000, "open": 0.37848, "high": 0.38213, "low": 0.37831, "close": 0.38179, "volume": 373200.0, "close_time": 1636750799999}, {"open_time": 1636750800000, "open": 0.38185, "high": 0.38212, "low": 0.37845, "close": 0.37925, "volume": 452861.6, "close_time": 1636754399999}, {"open_time": 1636754400000, "open": 0.37889, "high": 0.38051, "low": 0.37727, "close": 0.37908, "volume": 36193.4, "close_time": 1636757999999}, {"open_time": 1636758000000, "open": 0.37939, "high": 0.3808, "low": 0.37852, "close": 0.37899, "volume": 162319.6, "close_time": 1636761599999}, {"open_time": 1636761600000, "open": 0.37972, "high": 0.38149, "low": 0.37962, "close": 0.38006, "volume": 38253.4, "close_time": 1636765199999}, {"open_time": 1636765200000, "open": 0.3807, "high": 0.3807, "low": 0.37434, "close": 0.37449, "volume": 85234.3, "close_time": 1636768799999}, {"open_time": 1636768800000, "open": 0.37433, "high": 0.37551, "low": 0.37145, "close": 0.37219, "volume": 117250.3, "close_time": 1636772399999}, {"open_time": 1636772400000, "open": 0.37223, "high": 0.37434, "low": 0.37165, "close": 0.37181, "volume": 84586.0, "close_time": 1636775999999}, {"open_time": 1636776000000, "open": 0.37182, "high": 0.37246, "low": 0.37065, "close": 0.37111, "volume": 233912.9, "close_time": 1636779599999}, {"open_time": 1636779600000, "open": 0.37088, "high": 0.3724, "low": 0.37078, "close": 0.37146, "volume": 52673.6, "close_time": 1636783199999}, {"open_time": 1636783200000, "open": 0.37107, "high": 0.37349, "low": 0.37086, "close": 0.37349, "volume": 135173.7, "close_time": 1636786799999}, {"open_time": 1636786800000, "open": 0.37353, "high": 0.37456, "low": 0.37219, "close": 0.37456, "volume": 23038.8, "close_time": 1636790399999}, {"open_time": 1636790400000, "open": 0.37469, "high": 0.37559, "low": 0.37402, "close": 0.37559, "volume": 15551.8, "close_time": 1636793999999}, {"open_time": 1636794000000, "open": 0.37485, "high": 0.37485, "low": 0.3709, "close": 0.37135, "volume": 38725.5, "close_time": 1636797599999}, {"open_time": 1636797600000, "open": 0.37161, "high": 0.37641, "low": 0.37161, "close": 0.37641, "volume": 18070.9, "close_time": 1636801199999}, {"open_time": 1636801200000, "open": 0.37676, "high": 0.3768, "low": 0.37389, "close": 0.37502, "volume": 17215.9, "close_time": 1636804799999}, {"open_time": 1636804800000, "open": 0.37448, "high": 0.37647, "low": 0.3722, "close": 0.37308, "volume": 106052.3, "close_time": 1636808399999}, {"open_time": 1636808400000, "open": 0.37268, "high": 0.37478, "low": 0.37117, "close": 0.37233, "volume": 87950.9, "close_time": 1636811999999}, {"open_time": 1636812000000, "open": 0.37271, "high": 0.37966, "low": 0.37271, "close": 0.37966, "volume": 124340.8, "close_time": 1636815599999}, {"open_time": 1636815600000, "open": 0.3798, "high": 0.38237, "low": 0.3793, "close": 0.3794, "volume": 346104.2, "close_time": 1636819199999}, {"open_time": 1636819200000, "open": 0.37963, "high": 0.38181, "low": 0.37761, "close": 0.3794, "volume": 116129.3, "close_time": 1636822799999}, {"open_time": 1636822800000, "open": 0.37983, "high": 0.3822, "low": 0.37961, "close": 0.38219, "volume": 122535.7, "close_time": 1636826399999}, {"open_time": 1636826400000, "open": 0.38211, "high": 0.38212, "low": 0.37637, "close": 0.37819, "volume": 97836.7, "close_time": 1636829999999}, {"open_time": 1636830000000, "open": 0.37804, "high": 0.3785, "low": 0.37626, "close": 0.37723, "volume": 117726.1, "close_time": 1636833599999}, {"open_time": 1636833600000, "open": 0.37723, "high": 0.38036, "low": 0.37701, "close": 0.37986, "volume": 78089.2, "close_time": 1636837199999}, {"open_time": 1636837200000, "open": 0.37963, "high": 0.38036, "low": 0.37684, "close": 0.37753, "volume": 363514.9, "close_time": 1636840799999}, {"open_time": 1636840800000, "open": 0.37828, "high": 0.37886, "low": 0.37683, "close": 0.37733, "volume": 571485.5, "close_time": 1636844399999}, {"open_time": 1636844400000, "open": 0.37818, "high": 0.37974, "low": 0.37737, "close": 0.37835, "volume": 62462.1, "close_time": 1636847999999}, {"open_time": 1636848000000, "open": 0.37858, "high": 0.38199, "low": 0.378, "close": 0.37981, "volume": 105669.4, "close_time": 1636851599999}, {"open_time": 1636851600000, "open": 0.38009, "high": 0.38021, "low": 0.37694, "close": 0.37738, "volume": 48948.5, "close_time": 1636855199999}, {"open_time": 1636855200000, "open": 0.37683, "high": 0.37705, "low": 0.37378, "close": 0.37382, "volume": 317814.6, "close_time": 1636858799999}, {"open_time": 1636858800000, "open": 0.37375, "high": 0.37433, "low": 0.37254, "close": 0.373, "volume": 220553.1, "close_time": 1636862399999}, {"open_time": 1636862400000, "open": 0.3726, "high": 0.37544, "low": 0.3726, "close": 0.37271, "volume": 139130.6, "close_time": 1636865999999}, {"open_time": 1636866000000, "open": 0.37279, "high": 0.37397, "low": 0.37238, "close": 0.37358, "volume": 105040.8, "close_time": 1636869599999}, {"open_time": 1636869600000, "open": 0.37351, "high": 0.37427, "low": 0.3732, "close": 0.37417, "volume": 43893.9, "close_time": 1636873199999}, {"open_time": 1636873200000, "open": 0.37426, "high": 0.37444, "low": 0.37134, "close": 0.37153, "volume": 79103.6, "close_time": 1636876799999}, {"open_time": 1636876800000, "open": 0.37165, "high": 0.37203, "low": 0.36963, "close": 0.37148, "volume": 229351.7, "close_time": 1636880399999}, {"open_time": 1636880400000, "open": 0.37089, "high": 0.37271, "low": 0.37015, "close": 0.37238, "volume": 37517.6, "close_time": 1636883999999}, {"open_time": 1636884000000, "open": 0.37262, "high": 0.3765, "low": 0.37262, "close": 0.37436, "volume": 347300.1, "close_time": 1636887599999}, {"open_time": 1636887600000, "open": 0.37405, "high": 0.37598, "low": 0.37362, "close": 0.37528, "volume": 84679.0, "close_time": 1636891199999}, {"open_time": 1636891200000, "open": 0.37553, "high": 0.37561, "low": 0.37313, "close": 0.37511, "volume": 73843.2, "close_time": 1636894799999}, {"open_time": 1636894800000, "open": 0.37571, "high": 0.37751, "low": 0.37571, "close": 0.37708, "volume": 80060.3, "close_time": 1636898399999}, {"open_time": 1636898400000, "open": 0.37708, "high": 0.37708, "low": 0.37368, "close": 0.37457, "volume": 186670.7, "close_time": 1636901999999}, {"open_time": 1636902000000, "open": 0.37415, "high": 0.37415, "low": 0.37121, "close": 0.37121, "volume": 96047.7, "close_time": 1636905599999}, {"open_time": 1636905600000, "open": 0.37101, "high": 0.37271, "low": 0.36977, "close": 0.36977, "volume": 123704.2, "close_time": 1636909199999}, {"open_time": 1636909200000, "open": 0.36976, "high": 0.37231, "low": 0.36717, "close": 0.37166, "volume": 130072.3, "close_time": 1636912799999}, {"open_time": 1636912800000, "open": 0.37204, "high": 0.37242, "low": 0.36871, "close": 0.3696, "volume": 50955.1, "close_time": 1636916399999}, {"open_time": 1636916400000, "open": 0.36978, "high": 0.37165, "low": 0.36912, "close": 0.37165, "volume": 72936.3, "close_time": 1636919999999}, {"open_time": 1636920000000, "open": 0.37233, "high": 0.37233, "low": 0.37033, "close": 0.37198, "volume": 253827.4, "close_time": 1636923599999}, {"open_time": 1636923600000, "open": 0.37208, "high": 0.37471, "low": 0.37202, "close": 0.3747, "volume": 267487.9, "close_time": 1636927199999}, {"open_time": 1636927200000, "open": 0.37441, "high": 0.37659, "low": 0.37441, "close": 0.37623, "volume": 64293.7, "close_time": 1636930799999}, {"open_time": 1636930800000, "open": 0.376, "high": 0.37729, "low": 0.37508, "close": 0.37729, "volume": 114279.1, "close_time": 1636934399999}, {"open_time": 1636934400000, "open": 0.37741, "high": 0.38429, "low": 0.37741, "close": 0.38331, "volume": 785502.1, "close_time": 1636937999999}, {"open_time": 1636938000000, "open": 0.38399, "high": 0.3843, "low": 0.38046, "close": 0.38377, "volume": 142215.1, "close_time": 1636941599999}, {"open_time": 1636941600000, "open": 0.38369, "high": 0.38548, "low": 0.38279, "close": 0.38521, "volume": 169832.7, "close_time": 1636945199999}, {"open_time": 1636945200000, "open": 0.38481, "high": 0.38637, "low": 0.38312, "close": 0.38442, "volume": 212249.2, "close_time": 1636948799999}, {"open_time": 1636948800000, "open": 0.38468, "high": 0.38724, "low": 0.38363, "close": 0.38623, "volume": 2041364.5, "close_time": 1636952399999}, {"open_time": 1636952400000, "open": 0.38592, "high": 0.38592, "low": 0.38359, "close": 0.38395, "volume": 25139.8, "close_time": 1636955999999}, {"open_time": 1636956000000, "open": 0.3838, "high": 0.3867, "low": 0.3838, "close": 0.3867, "volume": 71413.7, "close_time": 1636959599999}, {"open_time": 1636959600000, "open": 0.38667, "high": 0.38703, "low": 0.3841, "close": 0.38491, "volume": 40131.3, "close_time": 1636963199999}, {"open_time": 1636963200000, "open": 0.38482, "high": 0.38943, "low": 0.38288, "close": 0.38894, "volume": 582425.0, "close_time": 1636966799999}, {"open_time": 1636966800000, "open": 0.38875, "high": 0.39155, "low": 0.38776, "close": 0.38836, "volume": 194875.7, "close_time": 1636970399999}, {"open_time": 1636970400000, "open": 0.38861, "high": 0.3912, "low": 0.38689, "close": 0.3912, "volume": 39851.2, "close_time": 1636973999999}, {"open_time": 1636974000000, "open": 0.39141, "high": 0.39364, "low": 0.39088, "close": 0.39238, "volume": 225545.4, "close_time": 1636977599999}, {"open_time": 1636977600000, "open": 0.39285, "high": 0.39292, "low": 0.38868, "close": 0.38873, "volume": 84882.8, "close_time": 1636981199999}, {"open_time": 1636981200000, "open": 0.3892, "high": 0.39199, "low": 0.38769, "close": 0.38989, "volume": 146617.6, "close_time": 1636984799999}, {"open_time": 1636984800000, "open": 0.38947, "high": 0.38947, "low": 0.3841, "close": 0.38576, "volume": 187455.3, "close_time": 1636988399999}, {"open_time": 1636988400000, "open": 0.38541, "high": 0.39176, "low": 0.38329, "close": 0.39176, "volume": 190972.1, "close_time": 1636991999999}, {"open_time": 1636992000000, "open": 0.39176, "high": 0.3918, "low": 0.38348, "close": 0.38506, "volume": 350321.5, "close_time": 1636995599999}, {"open_time": 1636995600000, "open": 0.38464, "high": 0.38576, "low": 0.3838, "close": 0.38508, "volume": 98754.2, "close_time": 1636999199999}, {"open_time": 1636999200000, "open": 0.3841, "high": 0.38454, "low": 0.38, "close": 0.38163, "volume": 162963.0, "close_time": 1637002799999}, {"open_time": 1637002800000, "open": 0.38154, "high": 0.38593, "low": 0.38064, "close": 0.38457, "volume": 97643.5, "close_time": 1637006399999}, {"open_time": 1637006400000, "open": 0.38447, "high": 0.38447, "low": 0.37924, "close": 0.37939, "volume": 90321.5, "close_time": 1637009999999}, {"open_time": 1637010000000, "open": 0.37909, "high": 0.37983, "low": 0.37423, "close": 0.37978, "volume": 551807.3, "close_time": 1637013599999}, {"open_time": 1637013600000, "open": 0.37898, "high": 0.37951, "low": 0.3755, "close": 0.3793, "volume": 245768.5, "close_time": 1637017199999}, {"open_time": 1637017200000, "open": 0.37935, "high": 0.37945, "low": 0.37563, "close": 0.37696, "volume": 67531.7, "close_time": 1637020799999}, {"open_time": 1637020800000, "open": 0.37563, "high": 0.37563, "low": 0.36552, "close": 0.36728, "volume": 819923.5, "close_time": 1637024399999}, {"open_time": 1637024400000, "open": 0.36677, "high": 0.36796, "low": 0.35313, "close": 0.362, "volume": 1145373.9, "close_time": 1637027999999}, {"open_time": 1637028000000, "open": 0.362, "high": 0.36226, "low": 0.35755, "close": 0.35822, "volume": 205209.8, "close_time": 1637031599999}, {"open_time": 1637031600000, "open": 0.35802, "high": 0.36023, "low": 0.35152, "close": 0.35392, "volume": 776029.4, "close_time": 1637035199999}, {"open_time": 1637035200000, "open": 0.35372, "high": 0.35837, "low": 0.35058, "close": 0.35742, "volume": 344962.2, "close_time": 1637038799999}, {"open_time": 1637038800000, "open": 0.35679, "high": 0.3583, "low": 0.35491, "close": 0.35552, "volume": 123473.6, "close_time": 1637042399999}, {"open_time": 1637042400000, "open": 0.35546, "high": 0.35777, "low": 0.35242, "close": 0.35729, "volume": 107458.8, "close_time": 1637045999999}, {"open_time": 1637046000000, "open": 0.35691, "high": 0.35772, "low": 0.35491, "close": 0.35685, "volume": 137320.8, "close_time": 1637049599999}, {"open_time": 1637049600000, "open": 0.35679, "high": 0.35865, "low": 0.35544, "close": 0.35699, "volume": 124708.4, "close_time": 1637053199999}, {"open_time": 1637053200000, "open": 0.35759, "high": 0.35857, "low": 0.35202, "close": 0.35224, "volume": 367550.9, "close_time": 1637056799999}, {"open_time": 1637056800000, "open": 0.35259, "high": 0.35259, "low": 0.33101, "close": 0.34779, "volume": 1859463.4, "close_time": 1637060399999}, {"open_time": 1637060400000, "open": 0.34696, "high": 0.35212, "low": 0.34696, "close": 0.34984, "volume": 683207.3, "close_time": 1637063999999}, {"open_time": 1637064000000, "open": 0.34949, "high": 0.35101, "low": 0.34423, "close": 0.34423, "volume": 330632.0, "close_time": 1637067599999}, {"open_time": 1637067600000, "open": 0.3445, "high": 0.35081, "low": 0.3445, "close": 0.34891, "volume": 485354.9, "close_time": 1637071199999}, {"open_time": 1637071200000, "open": 0.34921, "high": 0.35482, "low": 0.34921, "close": 0.35176, "volume": 254582.6, "close_time": 1637074799999}, {"open_time": 1637074800000, "open": 0.35156, "high": 0.35184, "low": 0.34847, "close": 0.34891, "volume": 153774.9, "close_time": 1637078399999}, {"open_time": 1637078400000, "open": 0.34847, "high": 0.35101, "low": 0.34821, "close": 0.35007, "volume": 61586.1, "close_time": 1637081999999}, {"open_time": 1637082000000, "open": 0.35015, "high": 0.35188, "low": 0.34878, "close": 0.34955, "volume": 352886.4, "close_time": 1637085599999}, {"open_time": 1637085600000, "open": 0.34963, "high": 0.35064, "low": 0.34583, "close": 0.34648, "volume": 242300.8, "close_time": 1637089199999}, {"open_time": 1637089200000, "open": 0.34574, "high": 0.35077, "low": 0.34542, "close": 0.34898, "volume": 204617.4, "close_time": 1637092799999}, {"open_time": 1637092800000, "open": 0.34874, "high": 0.34874, "low": 0.33964, "close": 0.34428, "volume": 342703.2, "close_time": 1637096399999}, {"open_time": 1637096400000, "open": 0.34411, "high": 0.3486, "low": 0.34411, "close": 0.34701, "volume": 195607.2, "close_time": 1637099999999}, {"open_time": 1637100000000, "open": 0.34776, "high": 0.34891, "low": 0.34701, "close": 0.34708, "volume": 38424.4, "close_time": 1637103599999}, {"open_time": 1637103600000, "open": 0.34701, "high": 0.3473, "low": 0.34296, "close": 0.34331, "volume": 116528.3, "close_time": 1637107199999}, {"open_time": 1637107200000, "open": 0.34334, "high": 0.34679, "low": 0.34061, "close": 0.3424, "volume": 216397.5, "close_time": 1637110799999}, {"open_time": 1637110800000, "open": 0.34171, "high": 0.34579, "low": 0.33949, "close": 0.34001, "volume": 123349.0, "close_time": 1637114399999}, {"open_time": 1637114400000, "open": 0.33991, "high": 0.34201, "low": 0.33686, "close": 0.33725, "volume": 152737.9, "close_time": 1637117999999}, {"open_time": 1637118000000, "open": 0.33813, "high": 0.34221, "low": 0.33297, "close": 0.33556, "volume": 401647.7, "close_time": 1637121599999}, {"open_time": 1637121600000, "open": 0.33555, "high": 0.33888, "low": 0.33336, "close": 0.33697, "volume": 380926.4, "close_time": 1637125199999}, {"open_time": 1637125200000, "open": 0.33775, "high": 0.34054, "low": 0.33707, "close": 0.34003, "volume": 213363.9, "close_time": 1637128799999}, {"open_time": 1637128800000, "open": 0.33983, "high": 0.33995, "low": 0.33271, "close": 0.33605, "volume": 283007.0, "close_time": 1637132399999}, {"open_time": 1637132400000, "open": 0.33644, "high": 0.34158, "low": 0.33401, "close": 0.33856, "volume": 219497.9, "close_time": 1637135999999}, {"open_time": 1637136000000, "open": 0.33822, "high": 0.3409, "low": 0.33686, "close": 0.33693, "volume": 121531.9, "close_time": 1637139599999}, {"open_time": 1637139600000, "open": 0.33647, "high": 0.33681, "low": 0.33265, "close": 0.33337, "volume": 71205.1, "close_time": 1637143199999}, {"open_time": 1637143200000, "open": 0.33443, "high": 0.34262, "low": 0.33265, "close": 0.3418, "volume": 190082.1, "close_time": 1637146799999}, {"open_time": 1637146800000, "open": 0.34179, "high": 0.34593, "low": 0.34114, "close": 0.34593, "volume": 140571.7, "close_time": 1637150399999}, {"open_time": 1637150400000, "open": 0.34603, "high": 0.34661, "low": 0.34411, "close": 0.34411, "volume": 23841.6, "close_time": 1637153999999}, {"open_time": 1637154000000, "open": 0.34475, "high": 0.34519, "low": 0.34292, "close": 0.34377, "volume": 57981.7, "close_time": 1637157599999}, {"open_time": 1637157600000, "open": 0.34401, "high": 0.34645, "low": 0.34179, "close": 0.34211, "volume": 248944.5, "close_time": 1637161199999}, {"open_time": 1637161200000, "open": 0.34211, "high": 0.34565, "low": 0.34031, "close": 0.34397, "volume": 244670.3, "close_time": 1637164799999}, {"open_time": 1637164800000, "open": 0.34455, "high": 0.34938, "low": 0.34268, "close": 0.34858, "volume": 250064.5, "close_time": 1637168399999}, {"open_time": 1637168400000, "open": 0.34812, "high": 0.34952, "low": 0.3458, "close": 0.34691, "volume": 180124.6, "close_time": 1637171999999}, {"open_time": 1637172000000, "open": 0.34789, "high": 0.34898, "low": 0.34661, "close": 0.34734, "volume": 114994.1, "close_time": 1637175599999}, {"open_time": 1637175600000, "open": 0.3486, "high": 0.34895, "low": 0.3458, "close": 0.34651, "volume": 109809.1, "close_time": 1637179199999}, {"open_time": 1637179200000, "open": 0.34669, "high": 0.34913, "low": 0.34479, "close": 0.34764, "volume": 95564.7, "close_time": 1637182799999}, {"open_time": 1637182800000, "open": 0.34743, "high": 0.34743, "low": 0.34306, "close": 0.34565, "volume": 95310.2, "close_time": 1637186399999}, {"open_time": 1637186400000, "open": 0.34531, "high": 0.34613, "low": 0.34268, "close": 0.34268, "volume": 14885.6, "close_time": 1637189999999}, {"open_time": 1637190000000, "open": 0.34423, "high": 0.34661, "low": 0.34291, "close": 0.34641, "volume": 89059.0, "close_time": 1637193599999}, {"open_time": 1637193600000, "open": 0.34673, "high": 0.34911, "low": 0.34494, "close": 0.34852, "volume": 142497.3, "close_time": 1637197199999}, {"open_time": 1637197200000, "open": 0.34812, "high": 0.35621, "low": 0.34597, "close": 0.35085, "volume": 741507.3, "close_time": 1637200799999}, {"open_time": 1637200800000, "open": 0.35069, "high": 0.35303, "low": 0.34903, "close": 0.35122, "volume": 608071.6, "close_time": 1637204399999}, {"open_time": 1637204400000, "open": 0.3514, "high": 0.35186, "low": 0.34842, "close": 0.34842, "volume": 223547.0, "close_time": 1637207999999}, {"open_time": 1637208000000, "open": 0.34922, "high": 0.35491, "low": 0.34398, "close": 0.3452, "volume": 853941.9, "close_time": 1637211599999}, {"open_time": 1637211600000, "open": 0.34582, "high": 0.34582, "low": 0.34224, "close": 0.34485, "volume": 271680.5, "close_time": 1637215199999}, {"open_time": 1637215200000, "open": 0.34444, "high": 0.34661, "low": 0.34268, "close": 0.34423, "volume": 144594.4, "close_time": 1637218799999}, {"open_time": 1637218800000, "open": 0.34305, "high": 0.34393, "low": 0.34147, "close": 0.3427, "volume": 81204.1, "close_time": 1637222399999}, {"open_time": 1637222400000, "open": 0.34377, "high": 0.34428, "low": 0.34253, "close": 0.34359, "volume": 26955.4, "close_time": 1637225999999}, {"open_time": 1637226000000, "open": 0.3438, "high": 0.34401, "low": 0.33623, "close": 0.33928, "volume": 209626.1, "close_time": 1637229599999}, {"open_time": 1637229600000, "open": 0.33949, "high": 0.3428, "low": 0.3383, "close": 0.3427, "volume": 311644.7, "close_time": 1637233199999}, {"open_time": 1637233200000, "open": 0.34216, "high": 0.34283, "low": 0.33637, "close": 0.33637, "volume": 142816.5, "close_time": 1637236799999}, {"open_time": 1637236800000, "open": 0.33652, "high": 0.34015, "low": 0.33514, "close": 0.33673, "volume": 282241.8, "close_time": 1637240399999}, {"open_time": 1637240400000, "open": 0.33704, "high": 0.33923, "low": 0.33282, "close": 0.33619, "volume": 561455.7, "close_time": 1637243999999}, {"open_time": 1637244000000, "open": 0.33616, "high": 0.33727, "low": 0.33186, "close": 0.33331, "volume": 525770.2, "close_time": 1637247599999}, {"open_time": 1637247600000, "open": 0.33324, "high": 0.33497, "low": 0.32461, "close": 0.32926, "volume": 984161.1, "close_time": 1637251199999}, {"open_time": 1637251200000, "open": 0.32937, "high": 0.3304, "low": 0.32, "close": 0.32039, "volume": 813223.8, "close_time": 1637254799999}, {"open_time": 1637254800000, "open": 0.32089, "high": 0.32481, "low": 0.3128, "close": 0.32211, "volume": 1171023.6, "close_time": 1637258399999}, {"open_time": 1637258400000, "open": 0.32234, "high": 0.32557, "low": 0.32201, "close": 0.3251, "volume": 233772.3, "close_time": 1637261999999}, {"open_time": 1637262000000, "open": 0.32522, "high": 0.33093, "low": 0.32472, "close": 0.32934, "volume": 383247.3, "close_time": 1637265599999}, {"open_time": 1637265600000, "open": 0.32841, "high": 0.33118, "low": 0.32668, "close": 0.32788, "volume": 94141.3, "close_time": 1637269199999}, {"open_time": 1637269200000, "open": 0.32877, "high": 0.33047, "low": 0.32492, "close": 0.32509, "volume": 219005.3, "close_time": 1637272799999}, {"open_time": 1637272800000, "open": 0.32538, "high": 0.3275, "low": 0.32254, "close": 0.32506, "volume": 335301.5, "close_time": 1637276399999}, {"open_time": 1637276400000, "open": 0.32444, "high": 0.32883, "low": 0.32331, "close": 0.32804, "volume": 633772.7, "close_time": 1637279999999}, {"open_time": 1637280000000, "open": 0.32788, "high": 0.33333, "low": 0.32546, "close": 0.33333, "volume": 308226.8, "close_time": 1637283599999}, {"open_time": 1637283600000, "open": 0.33307, "high": 0.33664, "low": 0.33028, "close": 0.33088, "volume": 127213.6, "close_time": 1637287199999}, {"open_time": 1637287200000, "open": 0.33028, "high": 0.33296, "low": 0.32768, "close": 0.32947, "volume": 204348.8, "close_time": 1637290799999}, {"open_time": 1637290800000, "open": 0.32963, "high": 0.33549, "low": 0.32933, "close": 0.33385, "volume": 246255.3, "close_time": 1637294399999}, {"open_time": 1637294400000, "open": 0.33381, "high": 0.33662, "low": 0.33265, "close": 0.33642, "volume": 241020.1, "close_time": 1637297999999}, {"open_time": 1637298000000, "open": 0.33637, "high": 0.33726, "low": 0.33404, "close": 0.33649, "volume": 87684.3, "close_time": 1637301599999}, {"open_time": 1637301600000, "open": 0.33665, "high": 0.33869, "low": 0.3343, "close": 0.33506, "volume": 137102.6, "close_time": 1637305199999}, {"open_time": 1637305200000, "open": 0.33593, "high": 0.33598, "low": 0.33156, "close": 0.3327, "volume": 143616.5, "close_time": 1637308799999}, {"open_time": 1637308800000, "open": 0.33355, "high": 0.34015, "low": 0.33344, "close": 0.33845, "volume": 140841.2, "close_time": 1637312399999}, {"open_time": 1637312400000, "open": 0.33949, "high": 0.35472, "low": 0.33949, "close": 0.35101, "volume": 1107235.3, "close_time": 1637315999999}, {"open_time": 1637316000000, "open": 0.35131, "high": 0.35135, "low": 0.34432, "close": 0.34529, "volume": 181361.9, "close_time": 1637319599999}, {"open_time": 1637319600000, "open": 0.34609, "high": 0.34737, "low": 0.34268, "close": 0.34737, "volume": 89431.1, "close_time": 1637323199999}, {"open_time": 1637323200000, "open": 0.34779, "high": 0.3485, "low": 0.34361, "close": 0.34389, "volume": 130508.1, "close_time": 1637326799999}, {"open_time": 1637326800000, "open": 0.34356, "high": 0.34737, "low": 0.34325, "close": 0.34737, "volume": 81550.7, "close_time": 1637330399999}, {"open_time": 1637330400000, "open": 0.34754, "high": 0.35061, "low": 0.34599, "close": 0.3494, "volume": 216862.1, "close_time": 1637333999999}, {"open_time": 1637334000000, "open": 0.34962, "high": 0.35027, "low": 0.34762, "close": 0.34968, "volume": 393182.3, "close_time": 1637337599999}, {"open_time": 1637337600000, "open": 0.34959, "high": 0.3501, "low": 0.34757, "close": 0.34893, "volume": 134689.7, "close_time": 1637341199999}, {"open_time": 1637341200000, "open": 0.34893, "high": 0.35145, "low": 0.34893, "close": 0.35119, "volume": 102130.9, "close_time": 1637344799999}, {"open_time": 1637344800000, "open": 0.35132, "high": 0.35438, "low": 0.35065, "close": 0.35364, "volume": 115084.4, "close_time": 1637348399999}, {"open_time": 1637348400000, "open": 0.35452, "high": 0.35491, "low": 0.35198, "close": 0.35422, "volume": 134462.0, "close_time": 1637351999999}, {"open_time": 1637352000000, "open": 0.35428, "high": 0.35476, "low": 0.35035, "close": 0.35253, "volume": 75163.6, "close_time": 1637355599999}, {"open_time": 1637355600000, "open": 0.35295, "high": 0.35295, "low": 0.35074, "close": 0.35201, "volume": 99746.1, "close_time": 1637359199999}, {"open_time": 1637359200000, "open": 0.35254, "high": 0.35549, "low": 0.35254, "close": 0.35509, "volume": 130383.4, "close_time": 1637362799999}, {"open_time": 1637362800000, "open": 0.35469, "high": 0.35635, "low": 0.35304, "close": 0.35347, "volume": 165633.3, "close_time": 1637366399999}, {"open_time": 1637366400000, "open": 0.35358, "high": 0.3583, "low": 0.35358, "close": 0.35619, "volume": 728208.1, "close_time": 1637369999999}, {"open_time": 1637370000000, "open": 0.35592, "high": 0.3574, "low": 0.35571, "close": 0.3565, "volume": 105794.1, "close_time": 1637373599999}, {"open_time": 1637373600000, "open": 0.35625, "high": 0.35652, "low": 0.35433, "close": 0.35438, "volume": 139233.4, "close_time": 1637377199999}, {"open_time": 1637377200000, "open": 0.35431, "high": 0.35439, "low": 0.34882, "close": 0.34905, "volume": 260305.0, "close_time": 1637380799999}, {"open_time": 1637380800000, "open": 0.34952, "high": 0.35284, "low": 0.34909, "close": 0.35258, "volume": 211863.2, "close_time": 1637384399999}, {"open_time": 1637384400000, "open": 0.35225, "high": 0.35225, "low": 0.34829, "close": 0.34876, "volume": 74571.2, "close_time": 1637387999999}, {"open_time": 1637388000000, "open": 0.34886, "high": 0.35135, "low": 0.34886, "close": 0.35135, "volume": 40460.7, "close_time": 1637391599999}, {"open_time": 1637391600000, "open": 0.35131, "high": 0.35131, "low": 0.34871, "close": 0.34871, "volume": 66883.9, "close_time": 1637395199999}, {"open_time": 1637395200000, "open": 0.3489, "high": 0.34911, "low": 0.34619, "close": 0.34911, "volume": 97220.9, "close_time": 1637398799999}, {"open_time": 1637398800000, "open": 0.3492, "high": 0.35088, "low": 0.34886, "close": 0.35016, "volume": 20573.0, "close_time": 1637402399999}, {"open_time": 1637402400000, "open": 0.34898, "high": 0.35041, "low": 0.3477, "close": 0.34852, "volume": 19870.6, "close_time": 1637405999999}, {"open_time": 1637406000000, "open": 0.34772, "high": 0.34931, "low": 0.34739, "close": 0.34914, "volume": 11688.5, "close_time": 1637409599999}, {"open_time": 1637409600000, "open": 0.35015, "high": 0.35023, "low": 0.34898, "close": 0.34949, "volume": 6435.7, "close_time": 1637413199999}, {"open_time": 1637413200000, "open": 0.34907, "high": 0.34949, "low": 0.34617, "close": 0.34661, "volume": 35299.1, "close_time": 1637416799999}, {"open_time": 1637416800000, "open": 0.34611, "high": 0.34753, "low": 0.34542, "close": 0.34542, "volume": 59895.9, "close_time": 1637420399999}, {"open_time": 1637420400000, "open": 0.34508, "high": 0.34513, "low": 0.3386, "close": 0.3387, "volume": 345659.5, "close_time": 1637423999999}, {"open_time": 1637424000000, "open": 0.33841, "high": 0.33962, "low": 0.33671, "close": 0.3391, "volume": 155537.8, "close_time": 1637427599999}, {"open_time": 1637427600000, "open": 0.33998, "high": 0.33999, "low": 0.33719, "close": 0.33865, "volume": 42119.2, "close_time": 1637431199999}, {"open_time": 1637431200000, "open": 0.33888, "high": 0.34693, "low": 0.3382, "close": 0.34542, "volume": 130626.2, "close_time": 1637434799999}, {"open_time": 1637434800000, "open": 0.3458, "high": 0.34597, "low": 0.34509, "close": 0.3454, "volume": 136774.7, "close_time": 1637438399999}, {"open_time": 1637438400000, "open": 0.34545, "high": 0.34681, "low": 0.34488, "close": 0.34653, "volume": 222286.8, "close_time": 1637441999999}, {"open_time": 1637442000000, "open": 0.34685, "high": 0.34808, "low": 0.34634, "close": 0.34658, "volume": 91808.9, "close_time": 1637445599999}, {"open_time": 1637445600000, "open": 0.34715, "high": 0.34722, "low": 0.34623, "close": 0.34702, "volume": 44185.5, "close_time": 1637449199999}, {"open_time": 1637449200000, "open": 0.3475, "high": 0.34886, "low": 0.34723, "close": 0.34828, "volume": 32824.9, "close_time": 1637452799999}, {"open_time": 1637452800000, "open": 0.34857, "high": 0.34857, "low": 0.34468, "close": 0.34598, "volume": 151514.2, "close_time": 1637456399999}, {"open_time": 1637456400000, "open": 0.34689, "high": 0.34835, "low": 0.34542, "close": 0.34601, "volume": 187822.7, "close_time": 1637459999999}, {"open_time": 1637460000000, "open": 0.34603, "high": 0.34661, "low": 0.3409, "close": 0.34244, "volume": 110309.7, "close_time": 1637463599999}, {"open_time": 1637463600000, "open": 0.34251, "high": 0.34434, "low": 0.34186, "close": 0.34257, "volume": 76381.7, "close_time": 1637467199999}, {"open_time": 1637467200000, "open": 0.34186, "high": 0.34378, "low": 0.34186, "close": 0.343, "volume": 29897.3, "close_time": 1637470799999}, {"open_time": 1637470800000, "open": 0.34248, "high": 0.34507, "low": 0.34248, "close": 0.34507, "volume": 14928.2, "close_time": 1637474399999}, {"open_time": 1637474400000, "open": 0.34512, "high": 0.34542, "low": 0.34292, "close": 0.34359, "volume": 95980.9, "close_time": 1637477999999}, {"open_time": 1637478000000, "open": 0.34272, "high": 0.34315, "low": 0.34204, "close": 0.34259, "volume": 10883.1, "close_time": 1637481599999}, {"open_time": 1637481600000, "open": 0.34244, "high": 0.34244, "low": 0.34024, "close": 0.34032, "volume": 34353.3, "close_time": 1637485199999}, {"open_time": 1637485200000, "open": 0.34012, "high": 0.3411, "low": 0.33949, "close": 0.33971, "volume": 56337.3, "close_time": 1637488799999}, {"open_time": 1637488800000, "open": 0.3403, "high": 0.3403, "low": 0.33775, "close": 0.33949, "volume": 36329.6, "close_time": 1637492399999}, {"open_time": 1637492400000, "open": 0.3402, "high": 0.34167, "low": 0.33888, "close": 0.34051, "volume": 53147.4, "close_time": 1637495999999}, {"open_time": 1637496000000, "open": 0.34015, "high": 0.34186, "low": 0.33968, "close": 0.34155, "volume": 34991.8, "close_time": 1637499599999}, {"open_time": 1637499600000, "open": 0.34106, "high": 0.34186, "low": 0.33991, "close": 0.33991, "volume": 76952.5, "close_time": 1637503199999}, {"open_time": 1637503200000, "open": 0.33949, "high": 0.34122, "low": 0.33888, "close": 0.3405, "volume": 34385.8, "close_time": 1637506799999}, {"open_time": 1637506800000, "open": 0.34011, "high": 0.34416, "low": 0.34011, "close": 0.34351, "volume": 90856.6, "close_time": 1637510399999}, {"open_time": 1637510400000, "open": 0.34423, "high": 0.34625, "low": 0.34316, "close": 0.34604, "volume": 342277.4, "close_time": 1637513999999}, {"open_time": 1637514000000, "open": 0.34636, "high": 0.34683, "low": 0.34369, "close": 0.34423, "volume": 159131.0, "close_time": 1637517599999}, {"open_time": 1637517600000, "open": 0.34403, "high": 0.34479, "low": 0.34382, "close": 0.3439, "volume": 27951.8, "close_time": 1637521199999}, {"open_time": 1637521200000, "open": 0.34449, "high": 0.34461, "low": 0.34118, "close": 0.34118, "volume": 187862.1, "close_time": 1637524799999}, {"open_time": 1637524800000, "open": 0.34194, "high": 0.34554, "low": 0.34111, "close": 0.34536, "volume": 403481.5, "close_time": 1637528399999}, {"open_time": 1637528400000, "open": 0.34528, "high": 0.34584, "low": 0.34423, "close": 0.34545, "volume": 65008.7, "close_time": 1637531999999}, {"open_time": 1637532000000, "open": 0.3462, "high": 0.34679, "low": 0.34285, "close": 0.34494, "volume": 47731.7, "close_time": 1637535599999}, {"open_time": 1637535600000, "open": 0.34542, "high": 0.34568, "low": 0.34268, "close": 0.34381, "volume": 181009.1, "close_time": 1637539199999}, {"open_time": 1637539200000, "open": 0.34361, "high": 0.34361, "low": 0.33555, "close": 0.33711, "volume": 422763.5, "close_time": 1637542799999}, {"open_time": 1637542800000, "open": 0.33739, "high": 0.33983, "low": 0.3358, "close": 0.33983, "volume": 702361.3, "close_time": 1637546399999}, {"open_time": 1637546400000, "open": 0.33927, "high": 0.34337, "low": 0.33556, "close": 0.3432, "volume": 292528.9, "close_time": 1637549999999}, {"open_time": 1637550000000, "open": 0.34259, "high": 0.34318, "low": 0.33502, "close": 0.33707, "volume": 254579.4, "close_time": 1637553599999}, {"open_time": 1637553600000, "open": 0.33596, "high": 0.33795, "low": 0.33337, "close": 0.33433, "volume": 115386.4, "close_time": 1637557199999}, {"open_time": 1637557200000, "open": 0.33367, "high": 0.33686, "low": 0.3316, "close": 0.33582, "volume": 410857.6, "close_time": 1637560799999}, {"open_time": 1637560800000, "open": 0.33532, "high": 0.33542, "low": 0.3344, "close": 0.33538, "volume": 103692.2, "close_time": 1637564399999}, {"open_time": 1637564400000, "open": 0.33593, "high": 0.33888, "low": 0.33593, "close": 0.3376, "volume": 95069.3, "close_time": 1637567999999}, {"open_time": 1637568000000, "open": 0.33763, "high": 0.34337, "low": 0.33763, "close": 0.3425, "volume": 156570.8, "close_time": 1637571599999}, {"open_time": 1637571600000, "open": 0.34305, "high": 0.34386, "low": 0.3405, "close": 0.34059, "volume": 168133.0, "close_time": 1637575199999}, {"open_time": 1637575200000, "open": 0.34146, "high": 0.35121, "low": 0.34032, "close": 0.35121, "volume": 517274.1, "close_time": 1637578799999}, {"open_time": 1637578800000, "open": 0.35135, "high": 0.35648, "low": 0.34789, "close": 0.348, "volume": 333588.8, "close_time": 1637582399999}, {"open_time": 1637582400000, "open": 0.3478, "high": 0.3507, "low": 0.34577, "close": 0.3487, "volume": 280191.9, "close_time": 1637585999999}, {"open_time": 1637586000000, "open": 0.34857, "high": 0.35558, "low": 0.34285, "close": 0.35372, "volume": 1085415.0, "close_time": 1637589599999}, {"open_time": 1637589600000, "open": 0.35442, "high": 0.35495, "low": 0.34877, "close": 0.35086, "volume": 370333.7, "close_time": 1637593199999}, {"open_time": 1637593200000, "open": 0.35126, "high": 0.35505, "low": 0.35046, "close": 0.35317, "volume": 491697.2, "close_time": 1637596799999}, {"open_time": 1637596800000, "open": 0.35312, "high": 0.35597, "low": 0.3506, "close": 0.35423, "volume": 388180.5, "close_time": 1637600399999}, {"open_time": 1637600400000, "open": 0.35426, "high": 0.3545, "low": 0.34873, "close": 0.34954, "volume": 513162.2, "close_time": 1637603999999}, {"open_time": 1637604000000, "open": 0.34931, "high": 0.34961, "low": 0.34556, "close": 0.34607, "volume": 138703.4, "close_time": 1637607599999}, {"open_time": 1637607600000, "open": 0.34625, "high": 0.34908, "low": 0.34058, "close": 0.34206, "volume": 618751.3, "close_time": 1637611199999}, {"open_time": 1637611200000, "open": 0.34218, "high": 0.34292, "low": 0.33869, "close": 0.33989, "volume": 416049.0, "close_time": 1637614799999}, {"open_time": 1637614800000, "open": 0.33888, "high": 0.34027, "low": 0.33729, "close": 0.33911, "volume": 227325.5, "close_time": 1637618399999}, {"open_time": 1637618400000, "open": 0.33911, "high": 0.34022, "low": 0.33828, "close": 0.33947, "volume": 188950.8, "close_time": 1637621999999}, {"open_time": 1637622000000, "open": 0.33952, "high": 0.33958, "low": 0.33585, "close": 0.33585, "volume": 79744.0, "close_time": 1637625599999}, {"open_time": 1637625600000, "open": 0.33571, "high": 0.33856, "low": 0.33245, "close": 0.33646, "volume": 1128015.5, "close_time": 1637629199999}, {"open_time": 1637629200000, "open": 0.33811, "high": 0.33845, "low": 0.33624, "close": 0.33801, "volume": 163037.2, "close_time": 1637632799999}, {"open_time": 1637632800000, "open": 0.33865, "high": 0.33949, "low": 0.33237, "close": 0.33409, "volume": 368514.5, "close_time": 1637636399999}, {"open_time": 1637636400000, "open": 0.33428, "high": 0.33655, "low": 0.33409, "close": 0.33636, "volume": 160028.2, "close_time": 1637639999999}, {"open_time": 1637640000000, "open": 0.33664, "high": 0.33816, "low": 0.33635, "close": 0.33724, "volume": 99540.2, "close_time": 1637643599999}, {"open_time": 1637643600000, "open": 0.33704, "high": 0.33704, "low": 0.33373, "close": 0.33417, "volume": 110827.2, "close_time": 1637647199999}, {"open_time": 1637647200000, "open": 0.33482, "high": 0.33493, "low": 0.33316, "close": 0.33428, "volume": 15555.0, "close_time": 1637650799999}, {"open_time": 1637650800000, "open": 0.33429, "high": 0.33429, "low": 0.3302, "close": 0.3302, "volume": 98457.3, "close_time": 1637654399999}, {"open_time": 1637654400000, "open": 0.33044, "high": 0.3325, "low": 0.32853, "close": 0.33217, "volume": 52544.6, "close_time": 1637657999999}, {"open_time": 1637658000000, "open": 0.33282, "high": 0.33558, "low": 0.32769, "close": 0.33271, "volume": 173871.9, "close_time": 1637661599999}, {"open_time": 1637661600000, "open": 0.33163, "high": 0.33591, "low": 0.33, "close": 0.3308, "volume": 134970.8, "close_time": 1637665199999}, {"open_time": 1637665200000, "open": 0.33028, "high": 0.33168, "low": 0.32922, "close": 0.32922, "volume": 83145.5, "close_time": 1637668799999}, {"open_time": 1637668800000, "open": 0.33043, "high": 0.33175, "low": 0.32938, "close": 0.33035, "volume": 104156.4, "close_time": 1637672399999}, {"open_time": 1637672400000, "open": 0.33118, "high": 0.33432, "low": 0.3308, "close": 0.33352, "volume": 343442.7, "close_time": 1637675999999}, {"open_time": 1637676000000, "open": 0.33357, "high": 0.33828, "low": 0.33311, "close": 0.33756, "volume": 295226.4, "close_time": 1637679599999}, {"open_time": 1637679600000, "open": 0.33733, "high": 0.33834, "low": 0.33625, "close": 0.33663, "volume": 171304.2, "close_time": 1637683199999}, {"open_time": 1637683200000, "open": 0.33663, "high": 0.33962, "low": 0.3366, "close": 0.33823, "volume": 113972.8, "close_time": 1637686799999}, {"open_time": 1637686800000, "open": 0.33857, "high": 0.33865, "low": 0.33706, "close": 0.33706, "volume": 99021.2, "close_time": 1637690399999}, {"open_time": 1637690400000, "open": 0.33738, "high": 0.33785, "low": 0.33543, "close": 0.33663, "volume": 83775.0, "close_time": 1637693999999}, {"open_time": 1637694000000, "open": 0.3369, "high": 0.33865, "low": 0.33641, "close": 0.33865, "volume": 59662.4, "close_time": 1637697599999}, {"open_time": 1637697600000, "open": 0.33827, "high": 0.33908, "low": 0.33765, "close": 0.33908, "volume": 109567.4, "close_time": 1637701199999}, {"open_time": 1637701200000, "open": 0.3383, "high": 0.33914, "low": 0.33794, "close": 0.33853, "volume": 51751.9, "close_time": 1637704799999}, {"open_time": 1637704800000, "open": 0.33899, "high": 0.33978, "low": 0.33783, "close": 0.33893, "volume": 93958.4, "close_time": 1637708399999}, {"open_time": 1637708400000, "open": 0.33963, "high": 0.34264, "low": 0.33831, "close": 0.34126, "volume": 347585.8, "close_time": 1637711999999}, {"open_time": 1637712000000, "open": 0.34097, "high": 0.3416, "low": 0.3393, "close": 0.33987, "volume": 187413.1, "close_time": 1637715599999}, {"open_time": 1637715600000, "open": 0.34058, "high": 0.34067, "low": 0.33592, "close": 0.33592, "volume": 141248.5, "close_time": 1637719199999}, {"open_time": 1637719200000, "open": 0.33585, "high": 0.33626, "low": 0.33282, "close": 0.33304, "volume": 162621.6, "close_time": 1637722799999}, {"open_time": 1637722800000, "open": 0.33334, "high": 0.33409, "low": 0.33237, "close": 0.3328, "volume": 133135.7, "close_time": 1637726399999}, {"open_time": 1637726400000, "open": 0.33244, "high": 0.33419, "low": 0.33207, "close": 0.33253, "volume": 25181.9, "close_time": 1637729999999}, {"open_time": 1637730000000, "open": 0.333, "high": 0.33497, "low": 0.33227, "close": 0.33474, "volume": 107696.4, "close_time": 1637733599999}, {"open_time": 1637733600000, "open": 0.3347, "high": 0.33651, "low": 0.33355, "close": 0.33651, "volume": 144790.2, "close_time": 1637737199999}, {"open_time": 1637737200000, "open": 0.33642, "high": 0.34106, "low": 0.33517, "close": 0.33765, "volume": 329235.9, "close_time": 1637740799999}, {"open_time": 1637740800000, "open": 0.33776, "high": 0.34011, "low": 0.33635, "close": 0.33806, "volume": 200321.9, "close_time": 1637744399999}, {"open_time": 1637744400000, "open": 0.33773, "high": 0.33855, "low": 0.33555, "close": 0.33596, "volume": 94250.0, "close_time": 1637747999999}, {"open_time": 1637748000000, "open": 0.33542, "high": 0.33676, "low": 0.33396, "close": 0.33396, "volume": 89644.6, "close_time": 1637751599999}, {"open_time": 1637751600000, "open": 0.33402, "high": 0.3349, "low": 0.33328, "close": 0.33388, "volume": 63414.5, "close_time": 1637755199999}, {"open_time": 1637755200000, "open": 0.33355, "high": 0.3341, "low": 0.33282, "close": 0.33295, "volume": 25369.8, "close_time": 1637758799999}, {"open_time": 1637758800000, "open": 0.3332, "high": 0.33355, "low": 0.32757, "close": 0.32827, "volume": 333474.3, "close_time": 1637762399999}, {"open_time": 1637762400000, "open": 0.32785, "high": 0.32933, "low": 0.32592, "close": 0.32789, "volume": 371826.7, "close_time": 1637765999999}, {"open_time": 1637766000000, "open": 0.32764, "high": 0.33063, "low": 0.32764, "close": 0.32913, "volume": 243628.7, "close_time": 1637769599999}, {"open_time": 1637769600000, "open": 0.32931, "high": 0.32931, "low": 0.32448, "close": 0.32526, "volume": 139600.4, "close_time": 1637773199999}, {"open_time": 1637773200000, "open": 0.32558, "high": 0.32696, "low": 0.3243, "close": 0.32533, "volume": 404474.5, "close_time": 1637776799999}, {"open_time": 1637776800000, "open": 0.32619, "high": 0.32719, "low": 0.32251, "close": 0.32419, "volume": 148037.8, "close_time": 1637780399999}, {"open_time": 1637780400000, "open": 0.32425, "high": 0.32487, "low": 0.3214, "close": 0.32198, "volume": 72281.1, "close_time": 1637783999999}, {"open_time": 1637784000000, "open": 0.32133, "high": 0.32574, "low": 0.321, "close": 0.32574, "volume": 53439.5, "close_time": 1637787599999}, {"open_time": 1637787600000, "open": 0.32589, "high": 0.32681, "low": 0.32529, "close": 0.32586, "volume": 116401.2, "close_time": 1637791199999}, {"open_time": 1637791200000, "open": 0.32627, "high": 0.32669, "low": 0.32584, "close": 0.326, "volume": 36568.5, "close_time": 1637794799999}, {"open_time": 1637794800000, "open": 0.32712, "high": 0.32757, "low": 0.3259, "close": 0.32757, "volume": 59292.6, "close_time": 1637798399999}, {"open_time": 1637798400000, "open": 0.32737, "high": 0.33237, "low": 0.32609, "close": 0.33201, "volume": 169994.7, "close_time": 1637801999999}, {"open_time": 1637802000000, "open": 0.33237, "high": 0.33282, "low": 0.33082, "close": 0.33085, "volume": 160505.3, "close_time": 1637805599999}, {"open_time": 1637805600000, "open": 0.3313, "high": 0.33237, "low": 0.32938, "close": 0.33209, "volume": 204331.5, "close_time": 1637809199999}, {"open_time": 1637809200000, "open": 0.33213, "high": 0.33332, "low": 0.33148, "close": 0.33298, "volume": 75952.9, "close_time": 1637812799999}, {"open_time": 1637812800000, "open": 0.33329, "high": 0.33332, "low": 0.33107, "close": 0.33135, "volume": 40841.2, "close_time": 1637816399999}, {"open_time": 1637816400000, "open": 0.33106, "high": 0.33183, "low": 0.32988, "close": 0.33041, "volume": 67615.1, "close_time": 1637819999999}, {"open_time": 1637820000000, "open": 0.33005, "high": 0.33208, "low": 0.33005, "close": 0.33189, "volume": 71863.7, "close_time": 1637823599999}, {"open_time": 1637823600000, "open": 0.33209, "high": 0.33221, "low": 0.33141, "close": 0.3316, "volume": 61007.3, "close_time": 1637827199999}, {"open_time": 1637827200000, "open": 0.3316, "high": 0.33252, "low": 0.32908, "close": 0.32908, "volume": 73598.1, "close_time": 1637830799999}, {"open_time": 1637830800000, "open": 0.32906, "high": 0.33118, "low": 0.32901, "close": 0.33118, "volume": 14412.4, "close_time": 1637834399999}, {"open_time": 1637834400000, "open": 0.33103, "high": 0.33829, "low": 0.32997, "close": 0.3354, "volume": 140078.7, "close_time": 1637837999999}, {"open_time": 1637838000000, "open": 0.33484, "high": 0.33865, "low": 0.33474, "close": 0.33493, "volume": 249164.2, "close_time": 1637841599999}, {"open_time": 1637841600000, "open": 0.33515, "high": 0.3411, "low": 0.33515, "close": 0.34093, "volume": 407783.9, "close_time": 1637845199999}, {"open_time": 1637845200000, "open": 0.34123, "high": 0.34582, "low": 0.34027, "close": 0.34356, "volume": 231702.8, "close_time": 1637848799999}, {"open_time": 1637848800000, "open": 0.34407, "high": 0.34415, "low": 0.34, "close": 0.34196, "volume": 220126.3, "close_time": 1637852399999}, {"open_time": 1637852400000, "open": 0.34196, "high": 0.34337, "low": 0.34073, "close": 0.34129, "volume": 368625.2, "close_time": 1637855999999}, {"open_time": 1637856000000, "open": 0.34202, "high": 0.34755, "low": 0.34176, "close": 0.34683, "volume": 371610.8, "close_time": 1637859599999}, {"open_time": 1637859600000, "open": 0.34656, "high": 0.34656, "low": 0.34396, "close": 0.34423, "volume": 349782.3, "close_time": 1637863199999}, {"open_time": 1637863200000, "open": 0.34541, "high": 0.34575, "low": 0.34237, "close": 0.34575, "volume": 84626.4, "close_time": 1637866799999}, {"open_time": 1637866800000, "open": 0.34542, "high": 0.34687, "low": 0.34307, "close": 0.34542, "volume": 118042.5, "close_time": 1637870399999}, {"open_time": 1637870400000, "open": 0.34596, "high": 0.34596, "low": 0.34202, "close": 0.34202, "volume": 34307.5, "close_time": 1637873999999}, {"open_time": 1637874000000, "open": 0.34192, "high": 0.3428, "low": 0.3403, "close": 0.34073, "volume": 38336.1, "close_time": 1637877599999}, {"open_time": 1637877600000, "open": 0.34118, "high": 0.34261, "low": 0.34, "close": 0.34227, "volume": 224694.1, "close_time": 1637881199999}, {"open_time": 1637881200000, "open": 0.34276, "high": 0.34507, "low": 0.3409, "close": 0.3409, "volume": 168788.9, "close_time": 1637884799999}, {"open_time": 1637884800000, "open": 0.34201, "high": 0.34603, "low": 0.34166, "close": 0.3436, "volume": 226318.2, "close_time": 1637888399999}, {"open_time": 1637888400000, "open": 0.34311, "high": 0.34573, "low": 0.34149, "close": 0.34344, "volume": 448539.1, "close_time": 1637891999999}, {"open_time": 1637892000000, "open": 0.34295, "high": 0.34618, "low": 0.33885, "close": 0.34048, "volume": 526178.9, "close_time": 1637895599999}, {"open_time": 1637895600000, "open": 0.3404, "high": 0.34575, "low": 0.3399, "close": 0.3409, "volume": 99754.9, "close_time": 1637899199999}, {"open_time": 1637899200000, "open": 0.34145, "high": 0.34175, "low": 0.33875, "close": 0.34048, "volume": 71422.6, "close_time": 1637902799999}, {"open_time": 1637902800000, "open": 0.34024, "high": 0.3423, "low": 0.33812, "close": 0.3418, "volume": 114520.1, "close_time": 1637906399999}, {"open_time": 1637906400000, "open": 0.34284, "high": 0.35016, "low": 0.34284, "close": 0.34703, "volume": 315069.3, "close_time": 1637909999999}, {"open_time": 1637910000000, "open": 0.34708, "high": 0.34767, "low": 0.3343, "close": 0.33686, "volume": 321938.6, "close_time": 1637913599999}, {"open_time": 1637913600000, "open": 0.33581, "high": 0.33581, "low": 0.30614, "close": 0.31567, "volume": 2478155.7, "close_time": 1637917199999}, {"open_time": 1637917200000, "open": 0.31519, "high": 0.31786, "low": 0.31107, "close": 0.31457, "volume": 872266.5, "close_time": 1637920799999}, {"open_time": 1637920800000, "open": 0.31348, "high": 0.31487, "low": 0.31193, "close": 0.312, "volume": 159724.2, "close_time": 1637924399999}, {"open_time": 1637924400000, "open": 0.31208, "high": 0.31343, "low": 0.30714, "close": 0.30791, "volume": 350387.9, "close_time": 1637927999999}, {"open_time": 1637928000000, "open": 0.30803, "high": 0.31496, "low": 0.30667, "close": 0.31474, "volume": 319978.5, "close_time": 1637931599999}, {"open_time": 1637931600000, "open": 0.31463, "high": 0.31881, "low": 0.31232, "close": 0.31881, "volume": 172575.2, "close_time": 1637935199999}, {"open_time": 1637935200000, "open": 0.31832, "high": 0.32318, "low": 0.31701, "close": 0.32133, "volume": 173959.0, "close_time": 1637938799999}, {"open_time": 1637938800000, "open": 0.32022, "high": 0.32156, "low": 0.31916, "close": 0.32114, "volume": 123573.0, "close_time": 1637942399999}, {"open_time": 1637942400000, "open": 0.32119, "high": 0.33355, "low": 0.31926, "close": 0.33355, "volume": 407471.6, "close_time": 1637945999999}, {"open_time": 1637946000000, "open": 0.33118, "high": 0.33282, "low": 0.32635, "close": 0.32806, "volume": 197438.1, "close_time": 1637949599999}, {"open_time": 1637949600000, "open": 0.32736, "high": 0.32825, "low": 0.3254, "close": 0.32825, "volume": 74208.1, "close_time": 1637953199999}, {"open_time": 1637953200000, "open": 0.32744, "high": 0.33888, "low": 0.32744, "close": 0.33842, "volume": 355208.0, "close_time": 1637956799999}, {"open_time": 1637956800000, "open": 0.33711, "high": 0.33952, "low": 0.3343, "close": 0.33835, "volume": 145933.2, "close_time": 1637960399999}, {"open_time": 1637960400000, "open": 0.3383, "high": 0.33949, "low": 0.33555, "close": 0.33593, "volume": 198387.9, "close_time": 1637963999999}, {"open_time": 1637964000000, "open": 0.33596, "high": 0.33788, "low": 0.33022, "close": 0.33075, "volume": 116520.4, "close_time": 1637967599999}, {"open_time": 1637967600000, "open": 0.33076, "high": 0.33278, "low": 0.32725, "close": 0.32852, "volume": 100546.2, "close_time": 1637971199999}, {"open_time": 1637971200000, "open": 0.32978, "high": 0.33396, "low": 0.32771, "close": 0.33189, "volume": 168666.4, "close_time": 1637974799999}, {"open_time": 1637974800000, "open": 0.33243, "high": 0.335, "low": 0.32931, "close": 0.32973, "volume": 275982.6, "close_time": 1637978399999}, {"open_time": 1637978400000, "open": 0.33011, "high": 0.33118, "low": 0.32743, "close": 0.33042, "volume": 73023.9, "close_time": 1637981999999}, {"open_time": 1637982000000, "open": 0.32989, "high": 0.33177, "low": 0.32892, "close": 0.32971, "volume": 258199.8, "close_time": 1637985599999}, {"open_time": 1637985600000, "open": 0.32999, "high": 0.33096, "low": 0.32842, "close": 0.32849, "volume": 66575.8, "close_time": 1637989199999}, {"open_time": 1637989200000, "open": 0.32866, "high": 0.32866, "low": 0.32681, "close": 0.32729, "volume": 78603.3, "close_time": 1637992799999}, {"open_time": 1637992800000, "open": 0.32744, "high": 0.32794, "low": 0.32343, "close": 0.32424, "volume": 84696.6, "close_time": 1637996399999}, {"open_time": 1637996400000, "open": 0.32426, "high": 0.32455, "low": 0.32189, "close": 0.32239, "volume": 121767.8, "close_time": 1637999999999}, {"open_time": 1638000000000, "open": 0.3223, "high": 0.32709, "low": 0.3223, "close": 0.3258, "volume": 63017.8, "close_time": 1638003599999}, {"open_time": 1638003600000, "open": 0.32629, "high": 0.32691, "low": 0.32132, "close": 0.3219, "volume": 47112.6, "close_time": 1638007199999}, {"open_time": 1638007200000, "open": 0.32234, "high": 0.32574, "low": 0.32125, "close": 0.32507, "volume": 60129.3, "close_time": 1638010799999}, {"open_time": 1638010800000, "open": 0.32519, "high": 0.32559, "low": 0.32237, "close": 0.32237, "volume": 12225.9, "close_time": 1638014399999}, {"open_time": 1638014400000, "open": 0.32268, "high": 0.32316, "low": 0.32097, "close": 0.32138, "volume": 36452.2, "close_time": 1638017999999}, {"open_time": 1638018000000, "open": 0.32187, "high": 0.32601, "low": 0.32187, "close": 0.32587, "volume": 46008.1, "close_time": 1638021599999}, {"open_time": 1638021600000, "open": 0.32467, "high": 0.32539, "low": 0.32133, "close": 0.32133, "volume": 80610.2, "close_time": 1638025199999}, {"open_time": 1638025200000, "open": 0.3213, "high": 0.3237, "low": 0.32107, "close": 0.32348, "volume": 34559.9, "close_time": 1638028799999}, {"open_time": 1638028800000, "open": 0.32374, "high": 0.32574, "low": 0.32351, "close": 0.32364, "volume": 189657.5, "close_time": 1638032399999}, {"open_time": 1638032400000, "open": 0.32384, "high": 0.32431, "low": 0.32254, "close": 0.32333, "volume": 62140.0, "close_time": 1638035999999}, {"open_time": 1638036000000, "open": 0.32282, "high": 0.32408, "low": 0.32208, "close": 0.32264, "volume": 44278.7, "close_time": 1638039599999}, {"open_time": 1638039600000, "open": 0.32341, "high": 0.32374, "low": 0.32259, "close": 0.32365, "volume": 107119.9, "close_time": 1638043199999}, {"open_time": 1638043200000, "open": 0.32333, "high": 0.32637, "low": 0.3207, "close": 0.3207, "volume": 101737.2, "close_time": 1638046799999}, {"open_time": 1638046800000, "open": 0.32256, "high": 0.32541, "low": 0.3207, "close": 0.32419, "volume": 96701.8, "close_time": 1638050399999}, {"open_time": 1638050400000, "open": 0.32474, "high": 0.32615, "low": 0.32443, "close": 0.32575, "volume": 58725.1, "close_time": 1638053999999}, {"open_time": 1638054000000, "open": 0.32488, "high": 0.32596, "low": 0.32354, "close": 0.32547, "volume": 23903.6, "close_time": 1638057599999}, {"open_time": 1638057600000, "open": 0.32547, "high": 0.32654, "low": 0.32139, "close": 0.32462, "volume": 95406.8, "close_time": 1638061199999}, {"open_time": 1638061200000, "open": 0.32397, "high": 0.324, "low": 0.31582, "close": 0.31723, "volume": 440501.5, "close_time": 1638064799999}, {"open_time": 1638064800000, "open": 0.31684, "high": 0.31881, "low": 0.31061, "close": 0.31638, "volume": 589157.8, "close_time": 1638068399999}, {"open_time": 1638068400000, "open": 0.31713, "high": 0.31713, "low": 0.31321, "close": 0.31357, "volume": 43112.6, "close_time": 1638071999999}, {"open_time": 1638072000000, "open": 0.31504, "high": 0.3158, "low": 0.3092, "close": 0.31054, "volume": 660368.0, "close_time": 1638075599999}, {"open_time": 1638075600000, "open": 0.31028, "high": 0.31356, "low": 0.31006, "close": 0.31273, "volume": 159606.8, "close_time": 1638079199999}, {"open_time": 1638079200000, "open": 0.31226, "high": 0.31355, "low": 0.31039, "close": 0.31283, "volume": 52358.5, "close_time": 1638082799999}, {"open_time": 1638082800000, "open": 0.31203, "high": 0.31269, "low": 0.31156, "close": 0.31245, "volume": 37640.0, "close_time": 1638086399999}, {"open_time": 1638086400000, "open": 0.31146, "high": 0.31201, "low": 0.30919, "close": 0.30919, "volume": 13914.5, "close_time": 1638089999999}, {"open_time": 1638090000000, "open": 0.30942, "high": 0.31115, "low": 0.30849, "close": 0.31097, "volume": 48334.9, "close_time": 1638093599999}, {"open_time": 1638093600000, "open": 0.30946, "high": 0.31337, "low": 0.30946, "close": 0.31337, "volume": 70946.4, "close_time": 1638097199999}, {"open_time": 1638097200000, "open": 0.31281, "high": 0.31296, "low": 0.31151, "close": 0.31151, "volume": 33483.5, "close_time": 1638100799999}, {"open_time": 1638100800000, "open": 0.31151, "high": 0.31274, "low": 0.30974, "close": 0.31161, "volume": 256304.6, "close_time": 1638104399999}, {"open_time": 1638104400000, "open": 0.31204, "high": 0.31225, "low": 0.30993, "close": 0.31055, "volume": 94694.1, "close_time": 1638107999999}, {"open_time": 1638108000000, "open": 0.31133, "high": 0.31159, "low": 0.30858, "close": 0.30982, "volume": 46440.9, "close_time": 1638111599999}, {"open_time": 1638111600000, "open": 0.31108, "high": 0.31122, "low": 0.30982, "close": 0.31122, "volume": 46163.5, "close_time": 1638115199999}, {"open_time": 1638115200000, "open": 0.3108, "high": 0.31122, "low": 0.30627, "close": 0.30904, "volume": 507323.7, "close_time": 1638118799999}, {"open_time": 1638118800000, "open": 0.30873, "high": 0.30981, "low": 0.30554, "close": 0.30663, "volume": 138011.1, "close_time": 1638122399999}, {"open_time": 1638122400000, "open": 0.30739, "high": 0.30739, "low": 0.3005, "close": 0.30682, "volume": 579602.9, "close_time": 1638125999999}, {"open_time": 1638126000000, "open": 0.30613, "high": 0.31102, "low": 0.30613, "close": 0.31, "volume": 133942.3, "close_time": 1638129599999}, {"open_time": 1638129600000, "open": 0.31047, "high": 0.31538, "low": 0.31047, "close": 0.31528, "volume": 222029.6, "close_time": 1638133199999}, {"open_time": 1638133200000, "open": 0.31524, "high": 0.32045, "low": 0.31505, "close": 0.31954, "volume": 471557.4, "close_time": 1638136799999}, {"open_time": 1638136800000, "open": 0.3195, "high": 0.32114, "low": 0.31739, "close": 0.31739, "volume": 84778.5, "close_time": 1638140399999}, {"open_time": 1638140400000, "open": 0.31794, "high": 0.32365, "low": 0.31774, "close": 0.32349, "volume": 283789.2, "close_time": 1638143999999}, {"open_time": 1638144000000, "open": 0.3238, "high": 0.3258, "low": 0.32272, "close": 0.32547, "volume": 100733.4, "close_time": 1638147599999}, {"open_time": 1638147600000, "open": 0.32505, "high": 0.32649, "low": 0.32485, "close": 0.32598, "volume": 112712.2, "close_time": 1638151199999}, {"open_time": 1638151200000, "open": 0.32625, "high": 0.32647, "low": 0.32385, "close": 0.32385, "volume": 77852.9, "close_time": 1638154799999}, {"open_time": 1638154800000, "open": 0.32447, "high": 0.32868, "low": 0.32447, "close": 0.32735, "volume": 68590.0, "close_time": 1638158399999}, {"open_time": 1638158400000, "open": 0.32661, "high": 0.32825, "low": 0.32653, "close": 0.32702, "volume": 285361.4, "close_time": 1638161999999}, {"open_time": 1638162000000, "open": 0.32763, "high": 0.32791, "low": 0.32625, "close": 0.32791, "volume": 165060.7, "close_time": 1638165599999}, {"open_time": 1638165600000, "open": 0.32785, "high": 0.3283, "low": 0.32674, "close": 0.32821, "volume": 189669.3, "close_time": 1638169199999}, {"open_time": 1638169200000, "open": 0.32812, "high": 0.33019, "low": 0.32812, "close": 0.32985, "volume": 418148.6, "close_time": 1638172799999}, {"open_time": 1638172800000, "open": 0.32922, "high": 0.3304, "low": 0.32746, "close": 0.32756, "volume": 187933.9, "close_time": 1638176399999}, {"open_time": 1638176400000, "open": 0.32753, "high": 0.32792, "low": 0.32242, "close": 0.32268, "volume": 102975.0, "close_time": 1638179999999}, {"open_time": 1638180000000, "open": 0.32283, "high": 0.32593, "low": 0.32283, "close": 0.32479, "volume": 65594.3, "close_time": 1638183599999}, {"open_time": 1638183600000, "open": 0.32485, "high": 0.32594, "low": 0.32379, "close": 0.32379, "volume": 21751.7, "close_time": 1638187199999}, {"open_time": 1638187200000, "open": 0.32424, "high": 0.3247, "low": 0.32353, "close": 0.32457, "volume": 113070.9, "close_time": 1638190799999}, {"open_time": 1638190800000, "open": 0.32552, "high": 0.32878, "low": 0.32526, "close": 0.32844, "volume": 52386.2, "close_time": 1638194399999}, {"open_time": 1638194400000, "open": 0.32821, "high": 0.32853, "low": 0.3254, "close": 0.3254, "volume": 8905.8, "close_time": 1638197999999}, {"open_time": 1638198000000, "open": 0.32572, "high": 0.32647, "low": 0.325, "close": 0.32618, "volume": 23833.6, "close_time": 1638201599999}, {"open_time": 1638201600000, "open": 0.32631, "high": 0.32982, "low": 0.32631, "close": 0.32905, "volume": 129048.2, "close_time": 1638205199999}, {"open_time": 1638205200000, "open": 0.32956, "high": 0.33386, "low": 0.32956, "close": 0.33124, "volume": 182340.8, "close_time": 1638208799999}, {"open_time": 1638208800000, "open": 0.33028, "high": 0.33202, "low": 0.33008, "close": 0.33087, "volume": 62788.6, "close_time": 1638212399999}, {"open_time": 1638212400000, "open": 0.33073, "high": 0.33073, "low": 0.32325, "close": 0.3237, "volume": 168408.2, "close_time": 1638215999999}, {"open_time": 1638216000000, "open": 0.32325, "high": 0.32847, "low": 0.32324, "close": 0.32811, "volume": 54647.2, "close_time": 1638219599999}, {"open_time": 1638219600000, "open": 0.32838, "high": 0.32978, "low": 0.32805, "close": 0.32811, "volume": 28952.5, "close_time": 1638223199999}, {"open_time": 1638223200000, "open": 0.32834, "high": 0.32885, "low": 0.32657, "close": 0.32711, "volume": 69974.7, "close_time": 1638226799999}, {"open_time": 1638226800000, "open": 0.3273, "high": 0.32933, "low": 0.32698, "close": 0.32861, "volume": 23573.7, "close_time": 1638230399999}, {"open_time": 1638230400000, "open": 0.32938, "high": 0.33255, "low": 0.32815, "close": 0.3309, "volume": 173194.3, "close_time": 1638233999999}, {"open_time": 1638234000000, "open": 0.33118, "high": 0.33834, "low": 0.33052, "close": 0.33376, "volume": 367823.1, "close_time": 1638237599999}, {"open_time": 1638237600000, "open": 0.33474, "high": 0.33483, "low": 0.33329, "close": 0.33384, "volume": 69421.5, "close_time": 1638241199999}, {"open_time": 1638241200000, "open": 0.33407, "high": 0.33622, "low": 0.32878, "close": 0.33622, "volume": 195886.8, "close_time": 1638244799999}, {"open_time": 1638244800000, "open": 0.33629, "high": 0.34337, "low": 0.33622, "close": 0.33888, "volume": 561171.6, "close_time": 1638248399999}, {"open_time": 1638248400000, "open": 0.33888, "high": 0.33931, "low": 0.33044, "close": 0.33121, "volume": 120655.5, "close_time": 1638251999999}, {"open_time": 1638252000000, "open": 0.33081, "high": 0.34329, "low": 0.32857, "close": 0.34028, "volume": 427926.0, "close_time": 1638255599999}, {"open_time": 1638255600000, "open": 0.33968, "high": 0.33968, "low": 0.3343, "close": 0.3379, "volume": 292575.4, "close_time": 1638259199999}, {"open_time": 1638259200000, "open": 0.33719, "high": 0.34031, "low": 0.33265, "close": 0.33801, "volume": 130340.7, "close_time": 1638262799999}, {"open_time": 1638262800000, "open": 0.33711, "high": 0.34006, "low": 0.33419, "close": 0.33949, "volume": 197008.0, "close_time": 1638266399999}, {"open_time": 1638266400000, "open": 0.33909, "high": 0.34125, "low": 0.33686, "close": 0.34015, "volume": 358409.3, "close_time": 1638269999999}, {"open_time": 1638270000000, "open": 0.34018, "high": 0.34067, "low": 0.33711, "close": 0.33949, "volume": 211685.7, "close_time": 1638273599999}, {"open_time": 1638273600000, "open": 0.3401, "high": 0.34108, "low": 0.3395, "close": 0.3395, "volume": 84570.7, "close_time": 1638277199999}, {"open_time": 1638277200000, "open": 0.34012, "high": 0.34316, "low": 0.3387, "close": 0.34304, "volume": 44021.4, "close_time": 1638280799999}, {"open_time": 1638280800000, "open": 0.34211, "high": 0.34509, "low": 0.34141, "close": 0.34459, "volume": 154400.9, "close_time": 1638284399999}, {"open_time": 1638284400000, "open": 0.34452, "high": 0.35104, "low": 0.34058, "close": 0.34186, "volume": 315117.4, "close_time": 1638287999999}, {"open_time": 1638288000000, "open": 0.3418, "high": 0.34542, "low": 0.33888, "close": 0.3393, "volume": 447093.9, "close_time": 1638291599999}, {"open_time": 1638291600000, "open": 0.3402, "high": 0.34356, "low": 0.33686, "close": 0.34305, "volume": 181577.0, "close_time": 1638295199999}, {"open_time": 1638295200000, "open": 0.34285, "high": 0.34464, "low": 0.34157, "close": 0.34464, "volume": 92183.7, "close_time": 1638298799999}, {"open_time": 1638298800000, "open": 0.3437, "high": 0.3437, "low": 0.34089, "close": 0.34157, "volume": 39767.5, "close_time": 1638302399999}, {"open_time": 1638302400000, "open": 0.3428, "high": 0.34282, "low": 0.33977, "close": 0.34091, "volume": 59860.4, "close_time": 1638305999999}, {"open_time": 1638306000000, "open": 0.34186, "high": 0.34251, "low": 0.33731, "close": 0.33851, "volume": 87111.2, "close_time": 1638309599999}, {"open_time": 1638309600000, "open": 0.3383, "high": 0.34012, "low": 0.33805, "close": 0.33927, "volume": 66053.9, "close_time": 1638313199999}, {"open_time": 1638313200000, "open": 0.33948, "high": 0.33965, "low": 0.33484, "close": 0.33566, "volume": 38326.0, "close_time": 1638316799999}, {"open_time": 1638316800000, "open": 0.33583, "high": 0.34099, "low": 0.33526, "close": 0.34067, "volume": 70656.5, "close_time": 1638320399999}, {"open_time": 1638320400000, "open": 0.3402, "high": 0.34203, "low": 0.33949, "close": 0.34168, "volume": 74368.0, "close_time": 1638323999999}, {"open_time": 1638324000000, "open": 0.34132, "high": 0.34461, "low": 0.33985, "close": 0.34443, "volume": 323654.9, "close_time": 1638327599999}, {"open_time": 1638327600000, "open": 0.3438, "high": 0.34489, "low": 0.34245, "close": 0.34458, "volume": 88916.0, "close_time": 1638331199999}, {"open_time": 1638331200000, "open": 0.34418, "high": 0.34507, "low": 0.34323, "close": 0.34332, "volume": 431475.9, "close_time": 1638334799999}, {"open_time": 1638334800000, "open": 0.34408, "high": 0.34423, "low": 0.34134, "close": 0.34134, "volume": 32950.6, "close_time": 1638338399999}, {"open_time": 1638338400000, "open": 0.34182, "high": 0.34305, "low": 0.34067, "close": 0.34179, "volume": 91459.4, "close_time": 1638341999999}, {"open_time": 1638342000000, "open": 0.34168, "high": 0.3442, "low": 0.34159, "close": 0.34159, "volume": 394979.2, "close_time": 1638345599999}, {"open_time": 1638345600000, "open": 0.34163, "high": 0.34186, "low": 0.33663, "close": 0.33663, "volume": 107957.5, "close_time": 1638349199999}, {"open_time": 1638349200000, "open": 0.33663, "high": 0.33839, "low": 0.33645, "close": 0.3373, "volume": 199220.4, "close_time": 1638352799999}, {"open_time": 1638352800000, "open": 0.33727, "high": 0.33745, "low": 0.33474, "close": 0.33559, "volume": 83652.9, "close_time": 1638356399999}, {"open_time": 1638356400000, "open": 0.33542, "high": 0.33766, "low": 0.33542, "close": 0.33745, "volume": 36328.0, "close_time": 1638359999999}, {"open_time": 1638360000000, "open": 0.33746, "high": 0.33895, "low": 0.33442, "close": 0.33509, "volume": 270008.3, "close_time": 1638363599999}, {"open_time": 1638363600000, "open": 0.33526, "high": 0.33893, "low": 0.33526, "close": 0.33798, "volume": 107852.2, "close_time": 1638367199999}, {"open_time": 1638367200000, "open": 0.33839, "high": 0.34056, "low": 0.33711, "close": 0.33711, "volume": 66137.5, "close_time": 1638370799999}, {"open_time": 1638370800000, "open": 0.3383, "high": 0.3383, "low": 0.33351, "close": 0.33376, "volume": 282853.7, "close_time": 1638374399999}, {"open_time": 1638374400000, "open": 0.33443, "high": 0.33668, "low": 0.33443, "close": 0.33476, "volume": 120852.1, "close_time": 1638377999999}, {"open_time": 1638378000000, "open": 0.33562, "high": 0.33595, "low": 0.3343, "close": 0.3343, "volume": 39374.4, "close_time": 1638381599999}, {"open_time": 1638381600000, "open": 0.33471, "high": 0.33513, "low": 0.33087, "close": 0.33113, "volume": 371281.0, "close_time": 1638385199999}, {"open_time": 1638385200000, "open": 0.33115, "high": 0.33351, "low": 0.32976, "close": 0.33195, "volume": 366675.1, "close_time": 1638388799999}, {"open_time": 1638388800000, "open": 0.33205, "high": 0.33205, "low": 0.32746, "close": 0.32833, "volume": 235920.8, "close_time": 1638392399999}, {"open_time": 1638392400000, "open": 0.32751, "high": 0.32895, "low": 0.32568, "close": 0.32875, "volume": 114844.5, "close_time": 1638395999999}, {"open_time": 1638396000000, "open": 0.32857, "high": 0.33045, "low": 0.32718, "close": 0.32766, "volume": 91508.4, "close_time": 1638399599999}, {"open_time": 1638399600000, "open": 0.32832, "high": 0.32875, "low": 0.32716, "close": 0.32741, "volume": 209903.3, "close_time": 1638403199999}, {"open_time": 1638403200000, "open": 0.32755, "high": 0.32756, "low": 0.32452, "close": 0.32595, "volume": 128265.2, "close_time": 1638406799999}, {"open_time": 1638406800000, "open": 0.32535, "high": 0.32835, "low": 0.32472, "close": 0.32758, "volume": 155520.0, "close_time": 1638410399999}, {"open_time": 1638410400000, "open": 0.32758, "high": 0.32758, "low": 0.32459, "close": 0.32459, "volume": 185586.9, "close_time": 1638413999999}, {"open_time": 1638414000000, "open": 0.32453, "high": 0.32453, "low": 0.31749, "close": 0.32265, "volume": 329655.9, "close_time": 1638417599999}, {"open_time": 1638417600000, "open": 0.32255, "high": 0.32385, "low": 0.32235, "close": 0.32269, "volume": 111467.0, "close_time": 1638421199999}, {"open_time": 1638421200000, "open": 0.32276, "high": 0.32451, "low": 0.32276, "close": 0.32401, "volume": 245481.9, "close_time": 1638424799999}, {"open_time": 1638424800000, "open": 0.3244, "high": 0.32496, "low": 0.32293, "close": 0.32487, "volume": 105958.0, "close_time": 1638428399999}, {"open_time": 1638428400000, "open": 0.32508, "high": 0.32541, "low": 0.32405, "close": 0.32508, "volume": 92087.3, "close_time": 1638431999999}, {"open_time": 1638432000000, "open": 0.32499, "high": 0.32587, "low": 0.32444, "close": 0.32578, "volume": 115210.7, "close_time": 1638435599999}, {"open_time": 1638435600000, "open": 0.32575, "high": 0.3269, "low": 0.32424, "close": 0.32424, "volume": 47932.7, "close_time": 1638439199999}, {"open_time": 1638439200000, "open": 0.32541, "high": 0.32541, "low": 0.32236, "close": 0.32243, "volume": 34196.0, "close_time": 1638442799999}, {"open_time": 1638442800000, "open": 0.32304, "high": 0.32474, "low": 0.32051, "close": 0.32474, "volume": 65724.2, "close_time": 1638446399999}, {"open_time": 1638446400000, "open": 0.32446, "high": 0.32735, "low": 0.32343, "close": 0.32701, "volume": 655052.4, "close_time": 1638449999999}, {"open_time": 1638450000000, "open": 0.32667, "high": 0.32691, "low": 0.32365, "close": 0.32589, "volume": 77620.5, "close_time": 1638453599999}, {"open_time": 1638453600000, "open": 0.32616, "high": 0.33144, "low": 0.32514, "close": 0.33037, "volume": 170110.5, "close_time": 1638457199999}, {"open_time": 1638457200000, "open": 0.33036, "high": 0.33228, "low": 0.32659, "close": 0.33004, "volume": 323471.2, "close_time": 1638460799999}, {"open_time": 1638460800000, "open": 0.32998, "high": 0.33133, "low": 0.32661, "close": 0.3302, "volume": 86618.1, "close_time": 1638464399999}, {"open_time": 1638464400000, "open": 0.3299, "high": 0.33474, "low": 0.32945, "close": 0.33443, "volume": 224360.5, "close_time": 1638467999999}, {"open_time": 1638468000000, "open": 0.33406, "high": 0.33831, "low": 0.33324, "close": 0.33686, "volume": 425232.9, "close_time": 1638471599999}, {"open_time": 1638471600000, "open": 0.3366, "high": 0.33684, "low": 0.33237, "close": 0.33334, "volume": 101577.0, "close_time": 1638475199999}, {"open_time": 1638475200000, "open": 0.33377, "high": 0.33802, "low": 0.33302, "close": 0.33746, "volume": 263740.9, "close_time": 1638478799999}, {"open_time": 1638478800000, "open": 0.33748, "high": 0.33999, "low": 0.33642, "close": 0.33848, "volume": 580645.6, "close_time": 1638482399999}, {"open_time": 1638482400000, "open": 0.33732, "high": 0.33753, "low": 0.33497, "close": 0.33572, "volume": 33285.1, "close_time": 1638485999999}, {"open_time": 1638486000000, "open": 0.33562, "high": 0.3404, "low": 0.33457, "close": 0.3396, "volume": 477355.8, "close_time": 1638489599999}, {"open_time": 1638489600000, "open": 0.33983, "high": 0.33987, "low": 0.33488, "close": 0.33564, "volume": 321506.4, "close_time": 1638493199999}, {"open_time": 1638493200000, "open": 0.33543, "high": 0.33559, "low": 0.3339, "close": 0.33538, "volume": 53361.9, "close_time": 1638496799999}, {"open_time": 1638496800000, "open": 0.33538, "high": 0.35491, "low": 0.33483, "close": 0.35016, "volume": 2745127.5, "close_time": 1638500399999}, {"open_time": 1638500400000, "open": 0.34935, "high": 0.34978, "low": 0.34412, "close": 0.34779, "volume": 754594.9, "close_time": 1638503999999}, {"open_time": 1638504000000, "open": 0.34808, "high": 0.34971, "low": 0.34423, "close": 0.34659, "volume": 306849.2, "close_time": 1638507599999}, {"open_time": 1638507600000, "open": 0.34588, "high": 0.34778, "low": 0.34494, "close": 0.3471, "volume": 205581.9, "close_time": 1638511199999}, {"open_time": 1638511200000, "open": 0.34735, "high": 0.35213, "low": 0.3457, "close": 0.35114, "volume": 196672.4, "close_time": 1638514799999}, {"open_time": 1638514800000, "open": 0.35136, "high": 0.35946, "low": 0.34855, "close": 0.35843, "volume": 816807.2, "close_time": 1638518399999}, {"open_time": 1638518400000, "open": 0.359, "high": 0.36084, "low": 0.35327, "close": 0.35645, "volume": 522966.1, "close_time": 1638521999999}, {"open_time": 1638522000000, "open": 0.35612, "high": 0.35951, "low": 0.35365, "close": 0.35665, "volume": 238680.5, "close_time": 1638525599999}, {"open_time": 1638525600000, "open": 0.35753, "high": 0.36045, "low": 0.35268, "close": 0.36045, "volume": 850760.4, "close_time": 1638529199999}, {"open_time": 1638529200000, "open": 0.35956, "high": 0.36445, "low": 0.35561, "close": 0.35847, "volume": 683091.5, "close_time": 1638532799999}, {"open_time": 1638532800000, "open": 0.35832, "high": 0.3618, "low": 0.35648, "close": 0.35917, "volume": 391277.7, "close_time": 1638536399999}, {"open_time": 1638536400000, "open": 0.35929, "high": 0.36292, "low": 0.35802, "close": 0.35908, "volume": 396114.2, "close_time": 1638539999999}, {"open_time": 1638540000000, "open": 0.35847, "high": 0.35861, "low": 0.34857, "close": 0.34982, "volume": 317480.8, "close_time": 1638543599999}, {"open_time": 1638543600000, "open": 0.34898, "high": 0.35143, "low": 0.34542, "close": 0.34801, "volume": 333688.8, "close_time": 1638547199999}, {"open_time": 1638547200000, "open": 0.34813, "high": 0.34813, "low": 0.33877, "close": 0.33964, "volume": 805844.9, "close_time": 1638550799999}, {"open_time": 1638550800000, "open": 0.33949, "high": 0.34259, "low": 0.33666, "close": 0.34033, "volume": 294463.8, "close_time": 1638554399999}, {"open_time": 1638554400000, "open": 0.33949, "high": 0.34142, "low": 0.33631, "close": 0.33727, "volume": 196460.2, "close_time": 1638557999999}, {"open_time": 1638558000000, "open": 0.33713, "high": 0.33727, "low": 0.33338, "close": 0.33525, "volume": 360739.2, "close_time": 1638561599999}, {"open_time": 1638561600000, "open": 0.33484, "high": 0.33541, "low": 0.32142, "close": 0.33142, "volume": 1345306.7, "close_time": 1638565199999}, {"open_time": 1638565200000, "open": 0.33065, "high": 0.33356, "low": 0.32938, "close": 0.32938, "volume": 198490.7, "close_time": 1638568799999}, {"open_time": 1638568800000, "open": 0.32878, "high": 0.32964, "low": 0.32341, "close": 0.32341, "volume": 212147.7, "close_time": 1638572399999}, {"open_time": 1638572400000, "open": 0.32499, "high": 0.32888, "low": 0.32418, "close": 0.32618, "volume": 161589.9, "close_time": 1638575999999}, {"open_time": 1638576000000, "open": 0.32563, "high": 0.32596, "low": 0.31138, "close": 0.31314, "volume": 776425.9, "close_time": 1638579599999}, {"open_time": 1638579600000, "open": 0.313, "high": 0.31793, "low": 0.30805, "close": 0.31694, "volume": 1148020.0, "close_time": 1638583199999}, {"open_time": 1638583200000, "open": 0.31609, "high": 0.31693, "low": 0.31294, "close": 0.31614, "volume": 215145.5, "close_time": 1638586799999}, {"open_time": 1638586800000, "open": 0.31614, "high": 0.31624, "low": 0.30513, "close": 0.30514, "volume": 337000.5, "close_time": 1638590399999}, {"open_time": 1638590400000, "open": 0.30513, "high": 0.31077, "low": 0.28962, "close": 0.29719, "volume": 805486.6, "close_time": 1638593999999}, {"open_time": 1638594000000, "open": 0.29703, "high": 0.31421, "low": 0.22936, "close": 0.29017, "volume": 828560.9, "close_time": 1638597599999}, {"open_time": 1638597600000, "open": 0.2902, "high": 0.29549, "low": 0.25, "close": 0.27324, "volume": 963585.0, "close_time": 1638601199999}, {"open_time": 1638601200000, "open": 0.27397, "high": 0.28073, "low": 0.27062, "close": 0.27619, "volume": 251910.7, "close_time": 1638604799999}, {"open_time": 1638604800000, "open": 0.27433, "high": 0.28427, "low": 0.27317, "close": 0.2808, "volume": 342906.7, "close_time": 1638608399999}, {"open_time": 1638608400000, "open": 0.28041, "high": 0.28311, "low": 0.27309, "close": 0.27756, "volume": 175485.4, "close_time": 1638611999999}, {"open_time": 1638612000000, "open": 0.27776, "high": 0.28211, "low": 0.26819, "close": 0.27684, "volume": 591411.3, "close_time": 1638615599999}, {"open_time": 1638615600000, "open": 0.27688, "high": 0.28172, "low": 0.27166, "close": 0.27833, "volume": 602562.0, "close_time": 1638619199999}, {"open_time": 1638619200000, "open": 0.27947, "high": 0.2866, "low": 0.27865, "close": 0.28369, "volume": 402621.8, "close_time": 1638622799999}, {"open_time": 1638622800000, "open": 0.28426, "high": 0.28593, "low": 0.27704, "close": 0.28474, "volume": 234157.3, "close_time": 1638626399999}, {"open_time": 1638626400000, "open": 0.28456, "high": 0.292, "low": 0.28456, "close": 0.29091, "volume": 227998.2, "close_time": 1638629999999}, {"open_time": 1638630000000, "open": 0.29103, "high": 0.29781, "low": 0.28856, "close": 0.29196, "volume": 270419.9, "close_time": 1638633599999}, {"open_time": 1638633600000, "open": 0.29194, "high": 0.29194, "low": 0.286, "close": 0.28645, "volume": 134075.8, "close_time": 1638637199999}, {"open_time": 1638637200000, "open": 0.28682, "high": 0.28769, "low": 0.28317, "close": 0.28709, "volume": 179559.4, "close_time": 1638640799999}, {"open_time": 1638640800000, "open": 0.28703, "high": 0.29119, "low": 0.28634, "close": 0.29119, "volume": 54463.6, "close_time": 1638644399999}, {"open_time": 1638644400000, "open": 0.29119, "high": 0.29285, "low": 0.29119, "close": 0.29141, "volume": 69769.2, "close_time": 1638647999999}, {"open_time": 1638648000000, "open": 0.29141, "high": 0.29309, "low": 0.28962, "close": 0.29198, "volume": 167077.2, "close_time": 1638651599999}, {"open_time": 1638651600000, "open": 0.29242, "high": 0.29265, "low": 0.28819, "close": 0.28856, "volume": 54543.7, "close_time": 1638655199999}, {"open_time": 1638655200000, "open": 0.28795, "high": 0.29302, "low": 0.28749, "close": 0.29264, "volume": 105990.9, "close_time": 1638658799999}, {"open_time": 1638658800000, "open": 0.29264, "high": 0.29395, "low": 0.2904, "close": 0.29236, "volume": 254193.8, "close_time": 1638662399999}, {"open_time": 1638662400000, "open": 0.29273, "high": 0.2967, "low": 0.28503, "close": 0.29121, "volume": 702184.0, "close_time": 1638665999999}, {"open_time": 1638666000000, "open": 0.29081, "high": 0.29113, "low": 0.28567, "close": 0.28776, "volume": 263990.3, "close_time": 1638669599999}, {"open_time": 1638669600000, "open": 0.28711, "high": 0.29052, "low": 0.28536, "close": 0.28827, "volume": 285424.7, "close_time": 1638673199999}, {"open_time": 1638673200000, "open": 0.2876, "high": 0.28882, "low": 0.28573, "close": 0.2865, "volume": 381372.5, "close_time": 1638676799999}, {"open_time": 1638676800000, "open": 0.28609, "high": 0.29106, "low": 0.28397, "close": 0.28518, "volume": 232412.5, "close_time": 1638680399999}, {"open_time": 1638680400000, "open": 0.2873, "high": 0.2873, "low": 0.27954, "close": 0.28313, "volume": 397830.5, "close_time": 1638683999999}, {"open_time": 1638684000000, "open": 0.28291, "high": 0.28503, "low": 0.28099, "close": 0.2834, "volume": 203487.7, "close_time": 1638687599999}, {"open_time": 1638687600000, "open": 0.2834, "high": 0.28421, "low": 0.28135, "close": 0.28183, "volume": 147107.4, "close_time": 1638691199999}, {"open_time": 1638691200000, "open": 0.28152, "high": 0.28217, "low": 0.27977, "close": 0.28076, "volume": 189980.1, "close_time": 1638694799999}, {"open_time": 1638694800000, "open": 0.28023, "high": 0.28063, "low": 0.27278, "close": 0.27317, "volume": 155379.6, "close_time": 1638698399999}, {"open_time": 1638698400000, "open": 0.27324, "high": 0.27788, "low": 0.27223, "close": 0.27614, "volume": 148484.4, "close_time": 1638701999999}, {"open_time": 1638702000000, "open": 0.27682, "high": 0.27951, "low": 0.27633, "close": 0.27831, "volume": 308111.3, "close_time": 1638705599999}, {"open_time": 1638705600000, "open": 0.27831, "high": 0.28668, "low": 0.27831, "close": 0.28528, "volume": 213252.3, "close_time": 1638709199999}, {"open_time": 1638709200000, "open": 0.28509, "high": 0.28566, "low": 0.28085, "close": 0.28125, "volume": 202107.1, "close_time": 1638712799999}, {"open_time": 1638712800000, "open": 0.2811, "high": 0.28142, "low": 0.27158, "close": 0.27249, "volume": 364426.4, "close_time": 1638716399999}, {"open_time": 1638716400000, "open": 0.27215, "high": 0.27828, "low": 0.26108, "close": 0.26945, "volume": 812170.0, "close_time": 1638719999999}, {"open_time": 1638720000000, "open": 0.26945, "high": 0.27831, "low": 0.26942, "close": 0.27253, "volume": 458153.0, "close_time": 1638723599999}, {"open_time": 1638723600000, "open": 0.27163, "high": 0.27556, "low": 0.27072, "close": 0.27474, "volume": 185163.6, "close_time": 1638727199999}, {"open_time": 1638727200000, "open": 0.27439, "high": 0.28007, "low": 0.27432, "close": 0.27943, "volume": 158389.0, "close_time": 1638730799999}, {"open_time": 1638730800000, "open": 0.2795, "high": 0.2795, "low": 0.2735, "close": 0.27746, "volume": 290932.6, "close_time": 1638734399999}, {"open_time": 1638734400000, "open": 0.2779, "high": 0.28116, "low": 0.27701, "close": 0.28067, "volume": 215402.2, "close_time": 1638737999999}, {"open_time": 1638738000000, "open": 0.28084, "high": 0.28514, "low": 0.27882, "close": 0.2846, "volume": 231938.3, "close_time": 1638741599999}, {"open_time": 1638741600000, "open": 0.28495, "high": 0.28765, "low": 0.27739, "close": 0.28329, "volume": 196966.5, "close_time": 1638745199999}, {"open_time": 1638745200000, "open": 0.28377, "high": 0.29007, "low": 0.28377, "close": 0.28587, "volume": 117508.9, "close_time": 1638748799999}, {"open_time": 1638748800000, "open": 0.28567, "high": 0.28622, "low": 0.27657, "close": 0.28055, "volume": 243018.1, "close_time": 1638752399999}, {"open_time": 1638752400000, "open": 0.28097, "high": 0.2946, "low": 0.28097, "close": 0.2828, "volume": 323353.9, "close_time": 1638755999999}, {"open_time": 1638756000000, "open": 0.28162, "high": 0.28524, "low": 0.28047, "close": 0.28082, "volume": 327900.9, "close_time": 1638759599999}, {"open_time": 1638759600000, "open": 0.28105, "high": 0.28451, "low": 0.28011, "close": 0.28158, "volume": 461451.9, "close_time": 1638763199999}, {"open_time": 1638763200000, "open": 0.28177, "high": 0.28452, "low": 0.28053, "close": 0.28111, "volume": 328408.8, "close_time": 1638766799999}, {"open_time": 1638766800000, "open": 0.28061, "high": 0.28147, "low": 0.27513, "close": 0.27541, "volume": 408517.2, "close_time": 1638770399999}, {"open_time": 1638770400000, "open": 0.27526, "high": 0.27756, "low": 0.26527, "close": 0.26527, "volume": 241437.1, "close_time": 1638773999999}, {"open_time": 1638774000000, "open": 0.26514, "high": 0.26812, "low": 0.26105, "close": 0.26268, "volume": 195973.4, "close_time": 1638777599999}, {"open_time": 1638777600000, "open": 0.26227, "high": 0.27079, "low": 0.25789, "close": 0.25835, "volume": 386405.2, "close_time": 1638781199999}, {"open_time": 1638781200000, "open": 0.25818, "high": 0.25911, "low": 0.24834, "close": 0.24991, "volume": 1061342.1, "close_time": 1638784799999}, {"open_time": 1638784800000, "open": 0.24947, "high": 0.25328, "low": 0.24735, "close": 0.25256, "volume": 451595.7, "close_time": 1638788399999}, {"open_time": 1638788400000, "open": 0.25267, "high": 0.26312, "low": 0.24777, "close": 0.26312, "volume": 671660.5, "close_time": 1638791999999}, {"open_time": 1638792000000, "open": 0.2627, "high": 0.26862, "low": 0.25976, "close": 0.2619, "volume": 414764.0, "close_time": 1638795599999}, {"open_time": 1638795600000, "open": 0.26225, "high": 0.26567, "low": 0.25963, "close": 0.26284, "volume": 334562.2, "close_time": 1638799199999}, {"open_time": 1638799200000, "open": 0.26241, "high": 0.2668, "low": 0.26113, "close": 0.26351, "volume": 316357.1, "close_time": 1638802799999}, {"open_time": 1638802800000, "open": 0.26326, "high": 0.27079, "low": 0.26308, "close": 0.26818, "volume": 510818.0, "close_time": 1638806399999}, {"open_time": 1638806400000, "open": 0.26879, "high": 0.27251, "low": 0.26679, "close": 0.27099, "volume": 381165.7, "close_time": 1638809999999}, {"open_time": 1638810000000, "open": 0.27124, "high": 0.27257, "low": 0.26976, "close": 0.27036, "volume": 206980.5, "close_time": 1638813599999}, {"open_time": 1638813600000, "open": 0.27, "high": 0.27246, "low": 0.26931, "close": 0.2721, "volume": 187519.5, "close_time": 1638817199999}, {"open_time": 1638817200000, "open": 0.27194, "high": 0.27279, "low": 0.27123, "close": 0.27123, "volume": 123547.1, "close_time": 1638820799999}, {"open_time": 1638820800000, "open": 0.2708, "high": 0.27894, "low": 0.2708, "close": 0.27781, "volume": 350325.8, "close_time": 1638824399999}, {"open_time": 1638824400000, "open": 0.27811, "high": 0.28523, "low": 0.27779, "close": 0.28523, "volume": 327989.6, "close_time": 1638827999999}, {"open_time": 1638828000000, "open": 0.28562, "high": 0.2923, "low": 0.28552, "close": 0.29176, "volume": 523966.3, "close_time": 1638831599999}, {"open_time": 1638831600000, "open": 0.2921, "high": 0.29727, "low": 0.29203, "close": 0.2955, "volume": 296473.2, "close_time": 1638835199999}, {"open_time": 1638835200000, "open": 0.29598, "high": 0.29923, "low": 0.29567, "close": 0.29802, "volume": 313384.9, "close_time": 1638838799999}, {"open_time": 1638838800000, "open": 0.2986, "high": 0.30006, "low": 0.29207, "close": 0.2935, "volume": 258794.5, "close_time": 1638842399999}, {"open_time": 1638842400000, "open": 0.29362, "high": 0.29454, "low": 0.29231, "close": 0.29327, "volume": 200104.2, "close_time": 1638845999999}, {"open_time": 1638846000000, "open": 0.29306, "high": 0.29747, "low": 0.293, "close": 0.29592, "volume": 190300.7, "close_time": 1638849599999}, {"open_time": 1638849600000, "open": 0.29653, "high": 0.29678, "low": 0.29299, "close": 0.29365, "volume": 108069.3, "close_time": 1638853199999}, {"open_time": 1638853200000, "open": 0.29429, "high": 0.2968, "low": 0.29426, "close": 0.29565, "volume": 198103.6, "close_time": 1638856799999}, {"open_time": 1638856800000, "open": 0.29565, "high": 0.29593, "low": 0.29441, "close": 0.29462, "volume": 137493.5, "close_time": 1638860399999}, {"open_time": 1638860400000, "open": 0.29476, "high": 0.2962, "low": 0.29146, "close": 0.29191, "volume": 138910.7, "close_time": 1638863999999}, {"open_time": 1638864000000, "open": 0.29136, "high": 0.29249, "low": 0.29029, "close": 0.29226, "volume": 71728.7, "close_time": 1638867599999}, {"open_time": 1638867600000, "open": 0.29225, "high": 0.29313, "low": 0.29153, "close": 0.2926, "volume": 67548.0, "close_time": 1638871199999}, {"open_time": 1638871200000, "open": 0.29256, "high": 0.29397, "low": 0.29032, "close": 0.29378, "volume": 9011.8, "close_time": 1638874799999}, {"open_time": 1638874800000, "open": 0.29375, "high": 0.29427, "low": 0.2919, "close": 0.29208, "volume": 27163.4, "close_time": 1638878399999}, {"open_time": 1638878400000, "open": 0.29209, "high": 0.29249, "low": 0.28364, "close": 0.28716, "volume": 443377.4, "close_time": 1638881999999}, {"open_time": 1638882000000, "open": 0.28734, "high": 0.28947, "low": 0.28585, "close": 0.28826, "volume": 549400.3, "close_time": 1638885599999}, {"open_time": 1638885600000, "open": 0.28772, "high": 0.2902, "low": 0.28738, "close": 0.28998, "volume": 188700.3, "close_time": 1638889199999}, {"open_time": 1638889200000, "open": 0.29027, "high": 0.29204, "low": 0.2894, "close": 0.2917, "volume": 216585.7, "close_time": 1638892799999}, {"open_time": 1638892800000, "open": 0.29118, "high": 0.29169, "low": 0.28585, "close": 0.28831, "volume": 142091.3, "close_time": 1638896399999}, {"open_time": 1638896400000, "open": 0.28774, "high": 0.28949, "low": 0.285, "close": 0.28919, "volume": 127200.2, "close_time": 1638899999999}, {"open_time": 1638900000000, "open": 0.28964, "high": 0.28964, "low": 0.28786, "close": 0.2888, "volume": 76847.8, "close_time": 1638903599999}, {"open_time": 1638903600000, "open": 0.2888, "high": 0.2888, "low": 0.28582, "close": 0.28749, "volume": 95593.1, "close_time": 1638907199999}, {"open_time": 1638907200000, "open": 0.28767, "high": 0.2888, "low": 0.28352, "close": 0.28516, "volume": 256364.2, "close_time": 1638910799999}, {"open_time": 1638910800000, "open": 0.28456, "high": 0.2899, "low": 0.28456, "close": 0.28677, "volume": 129694.9, "close_time": 1638914399999}, {"open_time": 1638914400000, "open": 0.28736, "high": 0.28736, "low": 0.28212, "close": 0.28282, "volume": 243203.6, "close_time": 1638917999999}, {"open_time": 1638918000000, "open": 0.28217, "high": 0.2875, "low": 0.28212, "close": 0.28705, "volume": 216310.7, "close_time": 1638921599999}, {"open_time": 1638921600000, "open": 0.28708, "high": 0.29088, "low": 0.2836, "close": 0.29059, "volume": 536153.8, "close_time": 1638925199999}, {"open_time": 1638925200000, "open": 0.29057, "high": 0.29204, "low": 0.28999, "close": 0.29104, "volume": 94234.1, "close_time": 1638928799999}, {"open_time": 1638928800000, "open": 0.29078, "high": 0.293, "low": 0.29076, "close": 0.29123, "volume": 105359.1, "close_time": 1638932399999}, {"open_time": 1638932400000, "open": 0.29144, "high": 0.29218, "low": 0.29055, "close": 0.29134, "volume": 70751.0, "close_time": 1638935999999}, {"open_time": 1638936000000, "open": 0.29148, "high": 0.29395, "low": 0.29103, "close": 0.29394, "volume": 161257.1, "close_time": 1638939599999}, {"open_time": 1638939600000, "open": 0.29386, "high": 0.30021, "low": 0.29324, "close": 0.29524, "volume": 418659.6, "close_time": 1638943199999}, {"open_time": 1638943200000, "open": 0.29524, "high": 0.29804, "low": 0.29432, "close": 0.29753, "volume": 137562.0, "close_time": 1638946799999}, {"open_time": 1638946800000, "open": 0.29836, "high": 0.3034, "low": 0.29768, "close": 0.30238, "volume": 296156.7, "close_time": 1638950399999}, {"open_time": 1638950400000, "open": 0.30205, "high": 0.30353, "low": 0.29685, "close": 0.29956, "volume": 235017.8, "close_time": 1638953999999}, {"open_time": 1638954000000, "open": 0.29984, "high": 0.29984, "low": 0.29414, "close": 0.29441, "volume": 124497.4, "close_time": 1638957599999}, {"open_time": 1638957600000, "open": 0.29441, "high": 0.29681, "low": 0.28593, "close": 0.28818, "volume": 446579.1, "close_time": 1638961199999}, {"open_time": 1638961200000, "open": 0.2877, "high": 0.2909, "low": 0.285, "close": 0.29032, "volume": 844515.9, "close_time": 1638964799999}, {"open_time": 1638964800000, "open": 0.29037, "high": 0.2929, "low": 0.28801, "close": 0.29258, "volume": 475070.5, "close_time": 1638968399999}, {"open_time": 1638968400000, "open": 0.29246, "high": 0.29329, "low": 0.28869, "close": 0.28881, "volume": 94430.8, "close_time": 1638971999999}, {"open_time": 1638972000000, "open": 0.28887, "high": 0.29781, "low": 0.28797, "close": 0.29648, "volume": 442051.3, "close_time": 1638975599999}, {"open_time": 1638975600000, "open": 0.29727, "high": 0.30552, "low": 0.2949, "close": 0.29911, "volume": 1175310.4, "close_time": 1638979199999}, {"open_time": 1638979200000, "open": 0.29927, "high": 0.30491, "low": 0.29717, "close": 0.30223, "volume": 530405.8, "close_time": 1638982799999}, {"open_time": 1638982800000, "open": 0.30164, "high": 0.30212, "low": 0.2981, "close": 0.30043, "volume": 230940.6, "close_time": 1638986399999}, {"open_time": 1638986400000, "open": 0.30024, "high": 0.30696, "low": 0.29531, "close": 0.30524, "volume": 1267399.1, "close_time": 1638989999999}, {"open_time": 1638990000000, "open": 0.30568, "high": 0.30707, "low": 0.30348, "close": 0.30707, "volume": 762223.7, "close_time": 1638993599999}, {"open_time": 1638993600000, "open": 0.30716, "high": 0.30716, "low": 0.30259, "close": 0.30459, "volume": 347299.3, "close_time": 1638997199999}, {"open_time": 1638997200000, "open": 0.30439, "high": 0.30592, "low": 0.30127, "close": 0.30127, "volume": 76750.5, "close_time": 1639000799999}, {"open_time": 1639000800000, "open": 0.30152, "high": 0.30236, "low": 0.29848, "close": 0.2993, "volume": 180041.7, "close_time": 1639004399999}, {"open_time": 1639004400000, "open": 0.30013, "high": 0.30924, "low": 0.30013, "close": 0.30619, "volume": 562966.3, "close_time": 1639007999999}, {"open_time": 1639008000000, "open": 0.30634, "high": 0.30655, "low": 0.30163, "close": 0.30194, "volume": 370130.3, "close_time": 1639011599999}, {"open_time": 1639011600000, "open": 0.30215, "high": 0.3026, "low": 0.29873, "close": 0.29873, "volume": 352975.0, "close_time": 1639015199999}, {"open_time": 1639015200000, "open": 0.29874, "high": 0.2996, "low": 0.29203, "close": 0.29428, "volume": 357912.7, "close_time": 1639018799999}, {"open_time": 1639018800000, "open": 0.2937, "high": 0.29429, "low": 0.29174, "close": 0.29199, "volume": 119330.0, "close_time": 1639022399999}, {"open_time": 1639022400000, "open": 0.29179, "high": 0.29881, "low": 0.29171, "close": 0.29567, "volume": 423284.1, "close_time": 1639025999999}, {"open_time": 1639026000000, "open": 0.29576, "high": 0.29627, "low": 0.29376, "close": 0.2939, "volume": 120063.6, "close_time": 1639029599999}, {"open_time": 1639029600000, "open": 0.29387, "high": 0.29538, "low": 0.29138, "close": 0.29331, "volume": 238070.9, "close_time": 1639033199999}, {"open_time": 1639033200000, "open": 0.29212, "high": 0.29678, "low": 0.29057, "close": 0.29365, "volume": 186693.8, "close_time": 1639036799999}, {"open_time": 1639036800000, "open": 0.29343, "high": 0.29343, "low": 0.289, "close": 0.29211, "volume": 77148.8, "close_time": 1639040399999}, {"open_time": 1639040400000, "open": 0.29066, "high": 0.30005, "low": 0.28744, "close": 0.30005, "volume": 287986.1, "close_time": 1639043999999}, {"open_time": 1639044000000, "open": 0.30022, "high": 0.30184, "low": 0.29163, "close": 0.29319, "volume": 364306.7, "close_time": 1639047599999}, {"open_time": 1639047600000, "open": 0.29346, "high": 0.29599, "low": 0.28862, "close": 0.29085, "volume": 96272.6, "close_time": 1639051199999}, {"open_time": 1639051200000, "open": 0.29085, "high": 0.29595, "low": 0.28944, "close": 0.29444, "volume": 649472.7, "close_time": 1639054799999}, {"open_time": 1639054800000, "open": 0.29446, "high": 0.29446, "low": 0.28838, "close": 0.29084, "volume": 452734.8, "close_time": 1639058399999}, {"open_time": 1639058400000, "open": 0.29092, "high": 0.29204, "low": 0.2826, "close": 0.28416, "volume": 856502.4, "close_time": 1639061999999}, {"open_time": 1639062000000, "open": 0.284, "high": 0.28717, "low": 0.2809, "close": 0.28481, "volume": 1100698.3, "close_time": 1639065599999}, {"open_time": 1639065600000, "open": 0.28455, "high": 0.28618, "low": 0.28238, "close": 0.28473, "volume": 559094.9, "close_time": 1639069199999}, {"open_time": 1639069200000, "open": 0.2848, "high": 0.28627, "low": 0.28034, "close": 0.28226, "volume": 177835.9, "close_time": 1639072799999}, {"open_time": 1639072800000, "open": 0.28262, "high": 0.28334, "low": 0.27561, "close": 0.27854, "volume": 566476.1, "close_time": 1639076399999}, {"open_time": 1639076400000, "open": 0.27851, "high": 0.28016, "low": 0.27671, "close": 0.2781, "volume": 289322.4, "close_time": 1639079999999}, {"open_time": 1639080000000, "open": 0.27747, "high": 0.27994, "low": 0.2762, "close": 0.27975, "volume": 443527.4, "close_time": 1639083599999}, {"open_time": 1639083600000, "open": 0.27981, "high": 0.28016, "low": 0.27785, "close": 0.27895, "volume": 476821.4, "close_time": 1639087199999}, {"open_time": 1639087200000, "open": 0.27912, "high": 0.28222, "low": 0.27627, "close": 0.27702, "volume": 207909.9, "close_time": 1639090799999}, {"open_time": 1639090800000, "open": 0.27752, "high": 0.27859, "low": 0.27334, "close": 0.27334, "volume": 175643.7, "close_time": 1639094399999}, {"open_time": 1639094400000, "open": 0.27438, "high": 0.28047, "low": 0.27201, "close": 0.27593, "volume": 691121.4, "close_time": 1639097999999}, {"open_time": 1639098000000, "open": 0.27605, "high": 0.27828, "low": 0.27381, "close": 0.27728, "volume": 171530.0, "close_time": 1639101599999}, {"open_time": 1639101600000, "open": 0.27725, "high": 0.27913, "low": 0.27537, "close": 0.27831, "volume": 265244.9, "close_time": 1639105199999}, {"open_time": 1639105200000, "open": 0.27833, "high": 0.27845, "low": 0.27525, "close": 0.2763, "volume": 78060.2, "close_time": 1639108799999}, {"open_time": 1639108800000, "open": 0.27592, "high": 0.27637, "low": 0.27288, "close": 0.27403, "volume": 248488.7, "close_time": 1639112399999}, {"open_time": 1639112400000, "open": 0.2744, "high": 0.27664, "low": 0.27355, "close": 0.27664, "volume": 177537.6, "close_time": 1639115999999}, {"open_time": 1639116000000, "open": 0.277, "high": 0.27784, "low": 0.27144, "close": 0.27173, "volume": 469984.4, "close_time": 1639119599999}, {"open_time": 1639119600000, "open": 0.27149, "high": 0.27323, "low": 0.26947, "close": 0.27137, "volume": 1155265.1, "close_time": 1639123199999}, {"open_time": 1639123200000, "open": 0.27108, "high": 0.27334, "low": 0.26934, "close": 0.27229, "volume": 453937.0, "close_time": 1639126799999}, {"open_time": 1639126800000, "open": 0.27272, "high": 0.27507, "low": 0.27057, "close": 0.27372, "volume": 609201.7, "close_time": 1639130399999}, {"open_time": 1639130400000, "open": 0.27354, "high": 0.27499, "low": 0.27293, "close": 0.27349, "volume": 333861.6, "close_time": 1639133999999}, {"open_time": 1639134000000, "open": 0.27349, "high": 0.27715, "low": 0.27349, "close": 0.2751, "volume": 215699.5, "close_time": 1639137599999}, {"open_time": 1639137600000, "open": 0.27573, "high": 0.27776, "low": 0.27528, "close": 0.27767, "volume": 321349.0, "close_time": 1639141199999}, {"open_time": 1639141200000, "open": 0.27679, "high": 0.28033, "low": 0.27613, "close": 0.28, "volume": 304787.5, "close_time": 1639144799999}, {"open_time": 1639144800000, "open": 0.28007, "high": 0.28023, "low": 0.27026, "close": 0.27117, "volume": 557456.5, "close_time": 1639148399999}, {"open_time": 1639148400000, "open": 0.27117, "high": 0.27303, "low": 0.26621, "close": 0.26789, "volume": 1279776.9, "close_time": 1639151999999}, {"open_time": 1639152000000, "open": 0.2678, "high": 0.26852, "low": 0.2641, "close": 0.26671, "volume": 747560.5, "close_time": 1639155599999}, {"open_time": 1639155600000, "open": 0.2667, "high": 0.26851, "low": 0.26449, "close": 0.26752, "volume": 330122.8, "close_time": 1639159199999}, {"open_time": 1639159200000, "open": 0.2674, "high": 0.26945, "low": 0.26614, "close": 0.26672, "volume": 120468.8, "close_time": 1639162799999}, {"open_time": 1639162800000, "open": 0.26667, "high": 0.2687, "low": 0.26588, "close": 0.26811, "volume": 70372.6, "close_time": 1639166399999}, {"open_time": 1639166400000, "open": 0.26826, "high": 0.26931, "low": 0.26796, "close": 0.26909, "volume": 153500.6, "close_time": 1639169999999}, {"open_time": 1639170000000, "open": 0.26883, "high": 0.27049, "low": 0.26613, "close": 0.26704, "volume": 262511.4, "close_time": 1639173599999}, {"open_time": 1639173600000, "open": 0.26691, "high": 0.26812, "low": 0.264, "close": 0.264, "volume": 46862.2, "close_time": 1639177199999}, {"open_time": 1639177200000, "open": 0.26379, "high": 0.26596, "low": 0.25932, "close": 0.26076, "volume": 381836.2, "close_time": 1639180799999}, {"open_time": 1639180800000, "open": 0.26076, "high": 0.26548, "low": 0.25616, "close": 0.26138, "volume": 925122.9, "close_time": 1639184399999}, {"open_time": 1639184400000, "open": 0.26138, "high": 0.26613, "low": 0.26116, "close": 0.26326, "volume": 188689.6, "close_time": 1639187999999}, {"open_time": 1639188000000, "open": 0.26298, "high": 0.26583, "low": 0.26282, "close": 0.26573, "volume": 92526.5, "close_time": 1639191599999}, {"open_time": 1639191600000, "open": 0.26584, "high": 0.2676, "low": 0.2653, "close": 0.2655, "volume": 80520.8, "close_time": 1639195199999}, {"open_time": 1639195200000, "open": 0.26637, "high": 0.26827, "low": 0.2655, "close": 0.2671, "volume": 73137.1, "close_time": 1639198799999}, {"open_time": 1639198800000, "open": 0.26749, "high": 0.26905, "low": 0.26663, "close": 0.26711, "volume": 83562.3, "close_time": 1639202399999}, {"open_time": 1639202400000, "open": 0.26713, "high": 0.27079, "low": 0.26677, "close": 0.2677, "volume": 97239.7, "close_time": 1639205999999}, {"open_time": 1639206000000, "open": 0.26711, "high": 0.27043, "low": 0.26711, "close": 0.2702, "volume": 178583.1, "close_time": 1639209599999}, {"open_time": 1639209600000, "open": 0.27059, "high": 0.27422, "low": 0.26976, "close": 0.27076, "volume": 177044.0, "close_time": 1639213199999}, {"open_time": 1639213200000, "open": 0.27122, "high": 0.27213, "low": 0.2701, "close": 0.27127, "volume": 28354.5, "close_time": 1639216799999}, {"open_time": 1639216800000, "open": 0.2718, "high": 0.27317, "low": 0.27159, "close": 0.27233, "volume": 53534.0, "close_time": 1639220399999}, {"open_time": 1639220400000, "open": 0.27241, "high": 0.27459, "low": 0.27241, "close": 0.27367, "volume": 145350.7, "close_time": 1639223999999}, {"open_time": 1639224000000, "open": 0.27378, "high": 0.27575, "low": 0.27228, "close": 0.27537, "volume": 81082.2, "close_time": 1639227599999}, {"open_time": 1639227600000, "open": 0.27462, "high": 0.27692, "low": 0.27358, "close": 0.27664, "volume": 178820.4, "close_time": 1639231199999}, {"open_time": 1639231200000, "open": 0.27708, "high": 0.27968, "low": 0.27413, "close": 0.27643, "volume": 512890.2, "close_time": 1639234799999}, {"open_time": 1639234800000, "open": 0.27677, "high": 0.27886, "low": 0.2761, "close": 0.27886, "volume": 101748.2, "close_time": 1639238399999}, {"open_time": 1639238400000, "open": 0.27793, "high": 0.27989, "low": 0.27701, "close": 0.27762, "volume": 267127.0, "close_time": 1639241999999}, {"open_time": 1639242000000, "open": 0.27765, "high": 0.27776, "low": 0.27549, "close": 0.27627, "volume": 52846.8, "close_time": 1639245599999}, {"open_time": 1639245600000, "open": 0.27657, "high": 0.27691, "low": 0.27413, "close": 0.27413, "volume": 88740.7, "close_time": 1639249199999}, {"open_time": 1639249200000, "open": 0.27367, "high": 0.27367, "low": 0.27197, "close": 0.27223, "volume": 97060.9, "close_time": 1639252799999}, {"open_time": 1639252800000, "open": 0.2721, "high": 0.27394, "low": 0.27144, "close": 0.27328, "volume": 72301.8, "close_time": 1639256399999}, {"open_time": 1639256400000, "open": 0.27231, "high": 0.27284, "low": 0.26979, "close": 0.27148, "volume": 272642.5, "close_time": 1639259999999}, {"open_time": 1639260000000, "open": 0.27142, "high": 0.27234, "low": 0.27109, "close": 0.27216, "volume": 36841.1, "close_time": 1639263599999}, {"open_time": 1639263600000, "open": 0.27182, "high": 0.27421, "low": 0.27182, "close": 0.27421, "volume": 31614.1, "close_time": 1639267199999}, {"open_time": 1639267200000, "open": 0.27468, "high": 0.27575, "low": 0.27088, "close": 0.27206, "volume": 200413.2, "close_time": 1639270799999}, {"open_time": 1639270800000, "open": 0.27199, "high": 0.27348, "low": 0.26991, "close": 0.26991, "volume": 115016.2, "close_time": 1639274399999}, {"open_time": 1639274400000, "open": 0.26982, "high": 0.27256, "low": 0.26901, "close": 0.27126, "volume": 254363.8, "close_time": 1639277999999}, {"open_time": 1639278000000, "open": 0.27134, "high": 0.272, "low": 0.27058, "close": 0.27169, "volume": 102377.6, "close_time": 1639281599999}, {"open_time": 1639281600000, "open": 0.27177, "high": 0.27177, "low": 0.26877, "close": 0.26888, "volume": 75004.0, "close_time": 1639285199999}, {"open_time": 1639285200000, "open": 0.2688, "high": 0.27018, "low": 0.26803, "close": 0.26803, "volume": 46773.5, "close_time": 1639288799999}, {"open_time": 1639288800000, "open": 0.26825, "high": 0.27172, "low": 0.26825, "close": 0.27022, "volume": 127571.7, "close_time": 1639292399999}, {"open_time": 1639292400000, "open": 0.27035, "high": 0.27155, "low": 0.27035, "close": 0.27081, "volume": 25414.5, "close_time": 1639295999999}, {"open_time": 1639296000000, "open": 0.27076, "high": 0.27242, "low": 0.26818, "close": 0.26876, "volume": 319248.3, "close_time": 1639299599999}, {"open_time": 1639299600000, "open": 0.26863, "high": 0.27009, "low": 0.26725, "close": 0.26742, "volume": 113735.6, "close_time": 1639303199999}, {"open_time": 1639303200000, "open": 0.26731, "high": 0.26876, "low": 0.26689, "close": 0.26756, "volume": 182686.0, "close_time": 1639306799999}, {"open_time": 1639306800000, "open": 0.26801, "high": 0.27085, "low": 0.26747, "close": 0.26963, "volume": 87174.1, "close_time": 1639310399999}, {"open_time": 1639310400000, "open": 0.26966, "high": 0.27323, "low": 0.26966, "close": 0.27201, "volume": 166650.6, "close_time": 1639313999999}, {"open_time": 1639314000000, "open": 0.27212, "high": 0.27442, "low": 0.27203, "close": 0.27442, "volume": 125420.8, "close_time": 1639317599999}, {"open_time": 1639317600000, "open": 0.27407, "high": 0.27671, "low": 0.27407, "close": 0.27671, "volume": 63653.8, "close_time": 1639321199999}, {"open_time": 1639321200000, "open": 0.27552, "high": 0.27657, "low": 0.27428, "close": 0.27428, "volume": 19420.2, "close_time": 1639324799999}, {"open_time": 1639324800000, "open": 0.27465, "high": 0.27709, "low": 0.27459, "close": 0.27568, "volume": 102161.2, "close_time": 1639328399999}, {"open_time": 1639328400000, "open": 0.27582, "high": 0.27873, "low": 0.27546, "close": 0.27829, "volume": 104872.8, "close_time": 1639331999999}, {"open_time": 1639332000000, "open": 0.27844, "high": 0.28089, "low": 0.27844, "close": 0.27972, "volume": 242634.8, "close_time": 1639335599999}, {"open_time": 1639335600000, "open": 0.27985, "high": 0.28063, "low": 0.27914, "close": 0.27955, "volume": 69039.7, "close_time": 1639339199999}, {"open_time": 1639339200000, "open": 0.27941, "high": 0.28187, "low": 0.27927, "close": 0.27973, "volume": 140747.7, "close_time": 1639342799999}, {"open_time": 1639342800000, "open": 0.27933, "high": 0.28068, "low": 0.27803, "close": 0.27808, "volume": 64923.0, "close_time": 1639346399999}, {"open_time": 1639346400000, "open": 0.27826, "high": 0.27828, "low": 0.27683, "close": 0.2774, "volume": 42041.8, "close_time": 1639349999999}, {"open_time": 1639350000000, "open": 0.27743, "high": 0.27812, "low": 0.27545, "close": 0.27574, "volume": 150295.7, "close_time": 1639353599999}, {"open_time": 1639353600000, "open": 0.27555, "high": 0.27629, "low": 0.27293, "close": 0.27316, "volume": 154849.9, "close_time": 1639357199999}, {"open_time": 1639357200000, "open": 0.27278, "high": 0.27303, "low": 0.26744, "close": 0.26744, "volume": 156784.8, "close_time": 1639360799999}, {"open_time": 1639360800000, "open": 0.26678, "high": 0.26849, "low": 0.26613, "close": 0.26643, "volume": 115136.6, "close_time": 1639364399999}, {"open_time": 1639364400000, "open": 0.26624, "high": 0.26717, "low": 0.2655, "close": 0.2668, "volume": 60642.6, "close_time": 1639367999999}, {"open_time": 1639368000000, "open": 0.26634, "high": 0.26875, "low": 0.26547, "close": 0.26768, "volume": 60917.7, "close_time": 1639371599999}, {"open_time": 1639371600000, "open": 0.26799, "high": 0.26799, "low": 0.26565, "close": 0.26799, "volume": 33245.6, "close_time": 1639375199999}, {"open_time": 1639375200000, "open": 0.26766, "high": 0.26777, "low": 0.26393, "close": 0.26393, "volume": 44034.4, "close_time": 1639378799999}, {"open_time": 1639378800000, "open": 0.26445, "high": 0.26445, "low": 0.26264, "close": 0.26278, "volume": 19177.6, "close_time": 1639382399999}, {"open_time": 1639382400000, "open": 0.26344, "high": 0.26585, "low": 0.26107, "close": 0.26566, "volume": 94750.2, "close_time": 1639385999999}, {"open_time": 1639386000000, "open": 0.26487, "high": 0.26487, "low": 0.26264, "close": 0.26314, "volume": 78428.7, "close_time": 1639389599999}, {"open_time": 1639389600000, "open": 0.263, "high": 0.26421, "low": 0.26153, "close": 0.26226, "volume": 68111.9, "close_time": 1639393199999}, {"open_time": 1639393200000, "open": 0.26235, "high": 0.26535, "low": 0.26235, "close": 0.26535, "volume": 40553.6, "close_time": 1639396799999}, {"open_time": 1639396800000, "open": 0.26496, "high": 0.2668, "low": 0.26206, "close": 0.26206, "volume": 58552.9, "close_time": 1639400399999}, {"open_time": 1639400400000, "open": 0.26134, "high": 0.26287, "low": 0.2606, "close": 0.26202, "volume": 58174.0, "close_time": 1639403999999}, {"open_time": 1639404000000, "open": 0.26105, "high": 0.26107, "low": 0.25771, "close": 0.25903, "volume": 248070.4, "close_time": 1639407599999}, {"open_time": 1639407600000, "open": 0.25846, "high": 0.25965, "low": 0.25441, "close": 0.25731, "volume": 234683.0, "close_time": 1639411199999}, {"open_time": 1639411200000, "open": 0.2573, "high": 0.25871, "low": 0.25512, "close": 0.25775, "volume": 303891.0, "close_time": 1639414799999}, {"open_time": 1639414800000, "open": 0.2573, "high": 0.2613, "low": 0.25705, "close": 0.26029, "volume": 269901.6, "close_time": 1639418399999}, {"open_time": 1639418400000, "open": 0.25983, "high": 0.26157, "low": 0.25835, "close": 0.25884, "volume": 318103.0, "close_time": 1639421999999}, {"open_time": 1639422000000, "open": 0.25849, "high": 0.25952, "low": 0.25188, "close": 0.25521, "volume": 499956.8, "close_time": 1639425599999}, {"open_time": 1639425600000, "open": 0.25467, "high": 0.25669, "low": 0.2533, "close": 0.25402, "volume": 179945.4, "close_time": 1639429199999}, {"open_time": 1639429200000, "open": 0.25419, "high": 0.25749, "low": 0.25301, "close": 0.2555, "volume": 173968.6, "close_time": 1639432799999}, {"open_time": 1639432800000, "open": 0.25585, "high": 0.25719, "low": 0.25448, "close": 0.25494, "volume": 101118.1, "close_time": 1639436399999}, {"open_time": 1639436400000, "open": 0.25437, "high": 0.25533, "low": 0.25238, "close": 0.25294, "volume": 198007.5, "close_time": 1639439999999}, {"open_time": 1639440000000, "open": 0.25271, "high": 0.25579, "low": 0.25081, "close": 0.25353, "volume": 237254.9, "close_time": 1639443599999}, {"open_time": 1639443600000, "open": 0.25372, "high": 0.25518, "low": 0.25114, "close": 0.25403, "volume": 258544.3, "close_time": 1639447199999}, {"open_time": 1639447200000, "open": 0.25393, "high": 0.2545, "low": 0.25205, "close": 0.25419, "volume": 180667.1, "close_time": 1639450799999}, {"open_time": 1639450800000, "open": 0.25471, "high": 0.25567, "low": 0.25162, "close": 0.25234, "volume": 559780.1, "close_time": 1639454399999}, {"open_time": 1639454400000, "open": 0.25236, "high": 0.25518, "low": 0.25153, "close": 0.25153, "volume": 132752.7, "close_time": 1639457999999}, {"open_time": 1639458000000, "open": 0.25211, "high": 0.25328, "low": 0.2505, "close": 0.25079, "volume": 171518.1, "close_time": 1639461599999}, {"open_time": 1639461600000, "open": 0.25086, "high": 0.25447, "low": 0.24769, "close": 0.25104, "volume": 349595.0, "close_time": 1639465199999}, {"open_time": 1639465200000, "open": 0.25142, "high": 0.25305, "low": 0.25081, "close": 0.2523, "volume": 174006.9, "close_time": 1639468799999}, {"open_time": 1639468800000, "open": 0.25348, "high": 0.25667, "low": 0.25256, "close": 0.25667, "volume": 149700.8, "close_time": 1639472399999}, {"open_time": 1639472400000, "open": 0.25662, "high": 0.25662, "low": 0.25192, "close": 0.25192, "volume": 385088.3, "close_time": 1639475999999}, {"open_time": 1639476000000, "open": 0.25239, "high": 0.25724, "low": 0.25239, "close": 0.25656, "volume": 160739.2, "close_time": 1639479599999}, {"open_time": 1639479600000, "open": 0.25647, "high": 0.26265, "low": 0.25575, "close": 0.26033, "volume": 304214.1, "close_time": 1639483199999}, {"open_time": 1639483200000, "open": 0.26114, "high": 0.26274, "low": 0.25856, "close": 0.26083, "volume": 305749.8, "close_time": 1639486799999}, {"open_time": 1639486800000, "open": 0.26091, "high": 0.26588, "low": 0.25687, "close": 0.2601, "volume": 869770.5, "close_time": 1639490399999}, {"open_time": 1639490400000, "open": 0.25932, "high": 0.26794, "low": 0.25861, "close": 0.26369, "volume": 681738.9, "close_time": 1639493999999}, {"open_time": 1639494000000, "open": 0.26416, "high": 0.26494, "low": 0.25835, "close": 0.26, "volume": 230336.3, "close_time": 1639497599999}, {"open_time": 1639497600000, "open": 0.25979, "high": 0.2616, "low": 0.25762, "close": 0.26071, "volume": 588321.9, "close_time": 1639501199999}, {"open_time": 1639501200000, "open": 0.26096, "high": 0.26945, "low": 0.25993, "close": 0.25998, "volume": 757370.9, "close_time": 1639504799999}, {"open_time": 1639504800000, "open": 0.26038, "high": 0.26335, "low": 0.25926, "close": 0.26157, "volume": 106641.0, "close_time": 1639508399999}, {"open_time": 1639508400000, "open": 0.26205, "high": 0.26653, "low": 0.26139, "close": 0.26479, "volume": 93222.9, "close_time": 1639511999999}, {"open_time": 1639512000000, "open": 0.26547, "high": 0.27132, "low": 0.26547, "close": 0.26831, "volume": 252922.8, "close_time": 1639515599999}, {"open_time": 1639515600000, "open": 0.26841, "high": 0.27079, "low": 0.26744, "close": 0.26882, "volume": 82634.5, "close_time": 1639519199999}, {"open_time": 1639519200000, "open": 0.26882, "high": 0.26909, "low": 0.26565, "close": 0.26619, "volume": 73678.8, "close_time": 1639522799999}, {"open_time": 1639522800000, "open": 0.26589, "high": 0.26818, "low": 0.26501, "close": 0.26767, "volume": 48960.2, "close_time": 1639526399999}, {"open_time": 1639526400000, "open": 0.26739, "high": 0.26832, "low": 0.26545, "close": 0.26577, "volume": 50195.3, "close_time": 1639529999999}, {"open_time": 1639530000000, "open": 0.2662, "high": 0.26655, "low": 0.26297, "close": 0.26297, "volume": 40122.8, "close_time": 1639533599999}, {"open_time": 1639533600000, "open": 0.2632, "high": 0.264, "low": 0.26203, "close": 0.26261, "volume": 26473.4, "close_time": 1639537199999}, {"open_time": 1639537200000, "open": 0.26262, "high": 0.26452, "low": 0.26248, "close": 0.26429, "volume": 32883.5, "close_time": 1639540799999}, {"open_time": 1639540800000, "open": 0.26513, "high": 0.26565, "low": 0.26221, "close": 0.2626, "volume": 78231.2, "close_time": 1639544399999}, {"open_time": 1639544400000, "open": 0.2624, "high": 0.26302, "low": 0.26134, "close": 0.26166, "volume": 43779.0, "close_time": 1639547999999}, {"open_time": 1639548000000, "open": 0.26164, "high": 0.26297, "low": 0.26079, "close": 0.26079, "volume": 53587.3, "close_time": 1639551599999}, {"open_time": 1639551600000, "open": 0.26065, "high": 0.26158, "low": 0.25917, "close": 0.26082, "volume": 168540.5, "close_time": 1639555199999}, {"open_time": 1639555200000, "open": 0.26025, "high": 0.26287, "low": 0.26025, "close": 0.26092, "volume": 18029.5, "close_time": 1639558799999}, {"open_time": 1639558800000, "open": 0.26111, "high": 0.26114, "low": 0.25926, "close": 0.25948, "volume": 56586.2, "close_time": 1639562399999}, {"open_time": 1639562400000, "open": 0.2595, "high": 0.2595, "low": 0.2576, "close": 0.2576, "volume": 65925.7, "close_time": 1639565999999}, {"open_time": 1639566000000, "open": 0.2576, "high": 0.25887, "low": 0.25739, "close": 0.258, "volume": 33918.6, "close_time": 1639569599999}, {"open_time": 1639569600000, "open": 0.25764, "high": 0.25916, "low": 0.2533, "close": 0.25375, "volume": 439920.4, "close_time": 1639573199999}, {"open_time": 1639573200000, "open": 0.2537, "high": 0.25469, "low": 0.25216, "close": 0.25326, "volume": 284545.2, "close_time": 1639576799999}, {"open_time": 1639576800000, "open": 0.25343, "high": 0.25519, "low": 0.25239, "close": 0.25313, "volume": 214759.2, "close_time": 1639580399999}, {"open_time": 1639580400000, "open": 0.25264, "high": 0.25326, "low": 0.24669, "close": 0.24669, "volume": 124090.4, "close_time": 1639583999999}, {"open_time": 1639584000000, "open": 0.24794, "high": 0.25056, "low": 0.24772, "close": 0.24913, "volume": 126952.5, "close_time": 1639587599999}, {"open_time": 1639587600000, "open": 0.24947, "high": 0.25065, "low": 0.2475, "close": 0.24994, "volume": 184750.9, "close_time": 1639591199999}, {"open_time": 1639591200000, "open": 0.2502, "high": 0.25645, "low": 0.24989, "close": 0.25444, "volume": 191025.1, "close_time": 1639594799999}, {"open_time": 1639594800000, "open": 0.2523, "high": 0.26346, "low": 0.25205, "close": 0.26319, "volume": 451961.9, "close_time": 1639598399999}, {"open_time": 1639598400000, "open": 0.26328, "high": 0.27044, "low": 0.26303, "close": 0.26871, "volume": 348717.5, "close_time": 1639601999999}, {"open_time": 1639602000000, "open": 0.26934, "high": 0.27436, "low": 0.26836, "close": 0.27086, "volume": 262401.7, "close_time": 1639605599999}, {"open_time": 1639605600000, "open": 0.27121, "high": 0.27158, "low": 0.26818, "close": 0.26818, "volume": 81523.3, "close_time": 1639609199999}, {"open_time": 1639609200000, "open": 0.26816, "high": 0.27604, "low": 0.26765, "close": 0.27215, "volume": 172857.9, "close_time": 1639612799999}, {"open_time": 1639612800000, "open": 0.27305, "high": 0.27367, "low": 0.27144, "close": 0.27283, "volume": 9970.9, "close_time": 1639616399999}, {"open_time": 1639616400000, "open": 0.27175, "high": 0.27256, "low": 0.27011, "close": 0.27018, "volume": 33682.5, "close_time": 1639619999999}, {"open_time": 1639620000000, "open": 0.27072, "high": 0.27418, "low": 0.27072, "close": 0.27232, "volume": 133743.2, "close_time": 1639623599999}, {"open_time": 1639623600000, "open": 0.27207, "high": 0.27207, "low": 0.26995, "close": 0.27035, "volume": 32491.9, "close_time": 1639627199999}, {"open_time": 1639627200000, "open": 0.2712, "high": 0.27348, "low": 0.26968, "close": 0.27327, "volume": 49611.3, "close_time": 1639630799999}, {"open_time": 1639630800000, "open": 0.27348, "high": 0.27477, "low": 0.26901, "close": 0.2693, "volume": 116552.3, "close_time": 1639634399999}, {"open_time": 1639634400000, "open": 0.2693, "high": 0.27079, "low": 0.26878, "close": 0.27068, "volume": 45608.5, "close_time": 1639637999999}, {"open_time": 1639638000000, "open": 0.27088, "high": 0.27088, "low": 0.26758, "close": 0.26811, "volume": 47673.9, "close_time": 1639641599999}, {"open_time": 1639641600000, "open": 0.26817, "high": 0.26846, "low": 0.26748, "close": 0.26799, "volume": 15909.1, "close_time": 1639645199999}, {"open_time": 1639645200000, "open": 0.26728, "high": 0.26786, "low": 0.26646, "close": 0.26726, "volume": 42540.3, "close_time": 1639648799999}, {"open_time": 1639648800000, "open": 0.26768, "high": 0.26937, "low": 0.26709, "close": 0.26811, "volume": 68455.1, "close_time": 1639652399999}, {"open_time": 1639652400000, "open": 0.26791, "high": 0.26945, "low": 0.26567, "close": 0.26925, "volume": 116061.1, "close_time": 1639655999999}, {"open_time": 1639656000000, "open": 0.26944, "high": 0.26944, "low": 0.26559, "close": 0.2663, "volume": 38310.5, "close_time": 1639659599999}, {"open_time": 1639659600000, "open": 0.26638, "high": 0.26945, "low": 0.26385, "close": 0.2687, "volume": 94262.6, "close_time": 1639663199999}, {"open_time": 1639663200000, "open": 0.26812, "high": 0.26858, "low": 0.26758, "close": 0.26773, "volume": 78629.5, "close_time": 1639666799999}, {"open_time": 1639666800000, "open": 0.26729, "high": 0.26881, "low": 0.26692, "close": 0.26772, "volume": 59325.3, "close_time": 1639670399999}, {"open_time": 1639670400000, "open": 0.26762, "high": 0.26802, "low": 0.26593, "close": 0.26593, "volume": 58641.9, "close_time": 1639673999999}, {"open_time": 1639674000000, "open": 0.26587, "high": 0.26587, "low": 0.26362, "close": 0.26362, "volume": 64536.6, "close_time": 1639677599999}, {"open_time": 1639677600000, "open": 0.26421, "high": 0.26545, "low": 0.26228, "close": 0.26229, "volume": 55676.1, "close_time": 1639681199999}, {"open_time": 1639681200000, "open": 0.2629, "high": 0.26348, "low": 0.25898, "close": 0.25957, "volume": 86532.7, "close_time": 1639684799999}, {"open_time": 1639684800000, "open": 0.26011, "high": 0.26157, "low": 0.25847, "close": 0.25978, "volume": 27709.6, "close_time": 1639688399999}, {"open_time": 1639688400000, "open": 0.26097, "high": 0.26178, "low": 0.26053, "close": 0.26148, "volume": 126634.1, "close_time": 1639691999999}, {"open_time": 1639692000000, "open": 0.26155, "high": 0.2616, "low": 0.25675, "close": 0.25717, "volume": 125292.0, "close_time": 1639695599999}, {"open_time": 1639695600000, "open": 0.25712, "high": 0.25727, "low": 0.255, "close": 0.25556, "volume": 108409.0, "close_time": 1639699199999}, {"open_time": 1639699200000, "open": 0.25581, "high": 0.26027, "low": 0.25567, "close": 0.25972, "volume": 105788.2, "close_time": 1639702799999}, {"open_time": 1639702800000, "open": 0.25971, "high": 0.26061, "low": 0.25901, "close": 0.25929, "volume": 182780.6, "close_time": 1639706399999}, {"open_time": 1639706400000, "open": 0.26, "high": 0.26043, "low": 0.25853, "close": 0.26011, "volume": 162697.0, "close_time": 1639709999999}, {"open_time": 1639710000000, "open": 0.25969, "high": 0.26019, "low": 0.25918, "close": 0.25975, "volume": 87797.5, "close_time": 1639713599999}, {"open_time": 1639713600000, "open": 0.25988, "high": 0.26038, "low": 0.25919, "close": 0.25919, "volume": 120183.8, "close_time": 1639717199999}, {"open_time": 1639717200000, "open": 0.25943, "high": 0.26287, "low": 0.25941, "close": 0.26063, "volume": 76323.1, "close_time": 1639720799999}, {"open_time": 1639720800000, "open": 0.26072, "high": 0.26246, "low": 0.26031, "close": 0.26206, "volume": 39911.3, "close_time": 1639724399999}, {"open_time": 1639724400000, "open": 0.26191, "high": 0.26191, "low": 0.25673, "close": 0.25812, "volume": 113979.6, "close_time": 1639727999999}, {"open_time": 1639728000000, "open": 0.25811, "high": 0.26111, "low": 0.25792, "close": 0.25951, "volume": 91389.9, "close_time": 1639731599999}, {"open_time": 1639731600000, "open": 0.25945, "high": 0.2621, "low": 0.25846, "close": 0.26152, "volume": 93540.3, "close_time": 1639735199999}, {"open_time": 1639735200000, "open": 0.26057, "high": 0.26057, "low": 0.25592, "close": 0.25698, "volume": 47530.2, "close_time": 1639738799999}, {"open_time": 1639738800000, "open": 0.25555, "high": 0.25651, "low": 0.255, "close": 0.255, "volume": 13506.9, "close_time": 1639742399999}, {"open_time": 1639742400000, "open": 0.25536, "high": 0.25645, "low": 0.25284, "close": 0.25284, "volume": 143165.9, "close_time": 1639745999999}, {"open_time": 1639746000000, "open": 0.25329, "high": 0.25531, "low": 0.25251, "close": 0.25321, "volume": 74099.5, "close_time": 1639749599999}, {"open_time": 1639749600000, "open": 0.25233, "high": 0.25233, "low": 0.24578, "close": 0.24801, "volume": 103890.6, "close_time": 1639753199999}, {"open_time": 1639753200000, "open": 0.24821, "high": 0.25279, "low": 0.24651, "close": 0.2524, "volume": 190643.6, "close_time": 1639756799999}, {"open_time": 1639756800000, "open": 0.25246, "high": 0.25741, "low": 0.25193, "close": 0.25537, "volume": 199566.4, "close_time": 1639760399999}, {"open_time": 1639760400000, "open": 0.25363, "high": 0.25429, "low": 0.25092, "close": 0.25186, "volume": 71502.7, "close_time": 1639763999999}, {"open_time": 1639764000000, "open": 0.25123, "high": 0.2519, "low": 0.24846, "close": 0.25111, "volume": 56881.4, "close_time": 1639767599999}, {"open_time": 1639767600000, "open": 0.25135, "high": 0.25267, "low": 0.25074, "close": 0.25074, "volume": 98356.6, "close_time": 1639771199999}, {"open_time": 1639771200000, "open": 0.25146, "high": 0.25146, "low": 0.24951, "close": 0.25038, "volume": 48261.8, "close_time": 1639774799999}, {"open_time": 1639774800000, "open": 0.24893, "high": 0.25415, "low": 0.24893, "close": 0.25331, "volume": 41440.3, "close_time": 1639778399999}, {"open_time": 1639778400000, "open": 0.25338, "high": 0.25375, "low": 0.2491, "close": 0.25307, "volume": 67209.1, "close_time": 1639781999999}, {"open_time": 1639782000000, "open": 0.25344, "high": 0.2567, "low": 0.25247, "close": 0.25467, "volume": 45861.5, "close_time": 1639785599999}, {"open_time": 1639785600000, "open": 0.25484, "high": 0.25561, "low": 0.25216, "close": 0.25555, "volume": 174214.1, "close_time": 1639789199999}, {"open_time": 1639789200000, "open": 0.25557, "high": 0.25583, "low": 0.25112, "close": 0.25112, "volume": 79909.2, "close_time": 1639792799999}, {"open_time": 1639792800000, "open": 0.25165, "high": 0.25812, "low": 0.25165, "close": 0.25513, "volume": 462532.2, "close_time": 1639796399999}, {"open_time": 1639796400000, "open": 0.25553, "high": 0.25935, "low": 0.25553, "close": 0.25847, "volume": 178120.5, "close_time": 1639799999999}, {"open_time": 1639800000000, "open": 0.25898, "high": 0.26542, "low": 0.2589, "close": 0.26542, "volume": 209894.8, "close_time": 1639803599999}, {"open_time": 1639803600000, "open": 0.26542, "high": 0.26642, "low": 0.26383, "close": 0.26501, "volume": 80579.2, "close_time": 1639807199999}, {"open_time": 1639807200000, "open": 0.26517, "high": 0.26581, "low": 0.26309, "close": 0.26357, "volume": 70502.0, "close_time": 1639810799999}, {"open_time": 1639810800000, "open": 0.26401, "high": 0.26545, "low": 0.26396, "close": 0.26439, "volume": 14705.3, "close_time": 1639814399999}, {"open_time": 1639814400000, "open": 0.26472, "high": 0.26575, "low": 0.26442, "close": 0.26442, "volume": 39399.8, "close_time": 1639817999999}, {"open_time": 1639818000000, "open": 0.26463, "high": 0.2662, "low": 0.26463, "close": 0.26561, "volume": 33593.3, "close_time": 1639821599999}, {"open_time": 1639821600000, "open": 0.26561, "high": 0.26644, "low": 0.26465, "close": 0.26604, "volume": 55967.4, "close_time": 1639825199999}, {"open_time": 1639825200000, "open": 0.2655, "high": 0.26583, "low": 0.26438, "close": 0.26438, "volume": 21347.0, "close_time": 1639828799999}, {"open_time": 1639828800000, "open": 0.26472, "high": 0.26498, "low": 0.26286, "close": 0.26312, "volume": 32997.4, "close_time": 1639832399999}, {"open_time": 1639832400000, "open": 0.26234, "high": 0.26246, "low": 0.2594, "close": 0.2594, "volume": 17760.6, "close_time": 1639835999999}, {"open_time": 1639836000000, "open": 0.25958, "high": 0.26052, "low": 0.25946, "close": 0.2599, "volume": 29474.2, "close_time": 1639839599999}, {"open_time": 1639839600000, "open": 0.26064, "high": 0.2611, "low": 0.26057, "close": 0.26073, "volume": 14360.0, "close_time": 1639843199999}, {"open_time": 1639843200000, "open": 0.26072, "high": 0.26072, "low": 0.25875, "close": 0.25875, "volume": 66611.9, "close_time": 1639846799999}, {"open_time": 1639846800000, "open": 0.25875, "high": 0.25875, "low": 0.25665, "close": 0.2569, "volume": 67359.2, "close_time": 1639850399999}, {"open_time": 1639850400000, "open": 0.2569, "high": 0.25801, "low": 0.25665, "close": 0.2572, "volume": 61609.5, "close_time": 1639853999999}, {"open_time": 1639854000000, "open": 0.25625, "high": 0.25812, "low": 0.25362, "close": 0.25592, "volume": 252894.6, "close_time": 1639857599999}, {"open_time": 1639857600000, "open": 0.25592, "high": 0.25677, "low": 0.25455, "close": 0.25637, "volume": 128035.2, "close_time": 1639861199999}, {"open_time": 1639861200000, "open": 0.2563, "high": 0.25696, "low": 0.25589, "close": 0.25662, "volume": 65244.9, "close_time": 1639864799999}, {"open_time": 1639864800000, "open": 0.25592, "high": 0.25592, "low": 0.25536, "close": 0.25559, "volume": 5321.6, "close_time": 1639868399999}, {"open_time": 1639868400000, "open": 0.25521, "high": 0.2562, "low": 0.25467, "close": 0.256, "volume": 84491.6, "close_time": 1639871999999}, {"open_time": 1639872000000, "open": 0.25593, "high": 0.25628, "low": 0.2546, "close": 0.25516, "volume": 60434.8, "close_time": 1639875599999}, {"open_time": 1639875600000, "open": 0.25467, "high": 0.25563, "low": 0.25335, "close": 0.25407, "volume": 144601.4, "close_time": 1639879199999}, {"open_time": 1639879200000, "open": 0.25407, "high": 0.2569, "low": 0.25401, "close": 0.2569, "volume": 136582.0, "close_time": 1639882799999}, {"open_time": 1639882800000, "open": 0.25741, "high": 0.25975, "low": 0.25698, "close": 0.25884, "volume": 63140.6, "close_time": 1639886399999}, {"open_time": 1639886400000, "open": 0.25977, "high": 0.26034, "low": 0.25919, "close": 0.25949, "volume": 56822.0, "close_time": 1639889999999}, {"open_time": 1639890000000, "open": 0.26009, "high": 0.2601, "low": 0.25914, "close": 0.25919, "volume": 99945.1, "close_time": 1639893599999}, {"open_time": 1639893600000, "open": 0.25952, "high": 0.2604, "low": 0.25952, "close": 0.26037, "volume": 61340.4, "close_time": 1639897199999}, {"open_time": 1639897200000, "open": 0.2606, "high": 0.26121, "low": 0.2606, "close": 0.26119, "volume": 22992.5, "close_time": 1639900799999}, {"open_time": 1639900800000, "open": 0.26119, "high": 0.26301, "low": 0.26101, "close": 0.26256, "volume": 93909.2, "close_time": 1639904399999}, {"open_time": 1639904400000, "open": 0.26312, "high": 0.26312, "low": 0.26082, "close": 0.26083, "volume": 68590.5, "close_time": 1639907999999}, {"open_time": 1639908000000, "open": 0.26072, "high": 0.26072, "low": 0.25975, "close": 0.26054, "volume": 22783.9, "close_time": 1639911599999}, {"open_time": 1639911600000, "open": 0.25962, "high": 0.26569, "low": 0.25934, "close": 0.26464, "volume": 50710.9, "close_time": 1639915199999}, {"open_time": 1639915200000, "open": 0.26568, "high": 0.26568, "low": 0.26313, "close": 0.26313, "volume": 12300.2, "close_time": 1639918799999}, {"open_time": 1639918800000, "open": 0.26302, "high": 0.26515, "low": 0.26163, "close": 0.26515, "volume": 65294.8, "close_time": 1639922399999}, {"open_time": 1639922400000, "open": 0.26548, "high": 0.26735, "low": 0.26234, "close": 0.2644, "volume": 121462.5, "close_time": 1639925999999}, {"open_time": 1639926000000, "open": 0.26437, "high": 0.26437, "low": 0.26286, "close": 0.26295, "volume": 103932.4, "close_time": 1639929599999}, {"open_time": 1639929600000, "open": 0.26342, "high": 0.26397, "low": 0.26206, "close": 0.26312, "volume": 227967.2, "close_time": 1639933199999}, {"open_time": 1639933200000, "open": 0.26251, "high": 0.26504, "low": 0.26102, "close": 0.26119, "volume": 81501.6, "close_time": 1639936799999}, {"open_time": 1639936800000, "open": 0.26102, "high": 0.26102, "low": 0.25871, "close": 0.25871, "volume": 45902.3, "close_time": 1639940399999}, {"open_time": 1639940400000, "open": 0.25851, "high": 0.26024, "low": 0.25303, "close": 0.25303, "volume": 132635.6, "close_time": 1639943999999}, {"open_time": 1639944000000, "open": 0.25279, "high": 0.25494, "low": 0.25199, "close": 0.25494, "volume": 40571.2, "close_time": 1639947599999}, {"open_time": 1639947600000, "open": 0.25428, "high": 0.25586, "low": 0.25413, "close": 0.25489, "volume": 61859.1, "close_time": 1639951199999}, {"open_time": 1639951200000, "open": 0.25495, "high": 0.25701, "low": 0.25446, "close": 0.25525, "volume": 67916.4, "close_time": 1639954799999}, {"open_time": 1639954800000, "open": 0.25525, "high": 0.2553, "low": 0.25303, "close": 0.25373, "volume": 75118.5, "close_time": 1639958399999}, {"open_time": 1639958400000, "open": 0.25272, "high": 0.25509, "low": 0.25132, "close": 0.25509, "volume": 121201.0, "close_time": 1639961999999}, {"open_time": 1639962000000, "open": 0.25509, "high": 0.25747, "low": 0.25275, "close": 0.25747, "volume": 90881.1, "close_time": 1639965599999}, {"open_time": 1639965600000, "open": 0.25759, "high": 0.2654, "low": 0.25623, "close": 0.2621, "volume": 261686.0, "close_time": 1639969199999}, {"open_time": 1639969200000, "open": 0.26145, "high": 0.26598, "low": 0.25894, "close": 0.26583, "volume": 205863.1, "close_time": 1639972799999}, {"open_time": 1639972800000, "open": 0.26605, "high": 0.27414, "low": 0.26472, "close": 0.27013, "volume": 360675.1, "close_time": 1639976399999}, {"open_time": 1639976400000, "open": 0.2698, "high": 0.27014, "low": 0.26185, "close": 0.26185, "volume": 118096.5, "close_time": 1639979999999}, {"open_time": 1639980000000, "open": 0.26249, "high": 0.26752, "low": 0.26214, "close": 0.26667, "volume": 152131.4, "close_time": 1639983599999}, {"open_time": 1639983600000, "open": 0.26754, "high": 0.26983, "low": 0.26626, "close": 0.268, "volume": 75782.6, "close_time": 1639987199999}, {"open_time": 1639987200000, "open": 0.26791, "high": 0.27417, "low": 0.26791, "close": 0.26931, "volume": 446804.9, "close_time": 1639990799999}, {"open_time": 1639990800000, "open": 0.26972, "high": 0.26972, "low": 0.26286, "close": 0.26286, "volume": 129939.9, "close_time": 1639994399999}, {"open_time": 1639994400000, "open": 0.2626, "high": 0.26588, "low": 0.26234, "close": 0.265, "volume": 51536.0, "close_time": 1639997999999}, {"open_time": 1639998000000, "open": 0.2652, "high": 0.26702, "low": 0.26447, "close": 0.26605, "volume": 75848.6, "close_time": 1640001599999}, {"open_time": 1640001600000, "open": 0.26495, "high": 0.26495, "low": 0.25808, "close": 0.25821, "volume": 32531.8, "close_time": 1640005199999}, {"open_time": 1640005200000, "open": 0.2585, "high": 0.26038, "low": 0.25757, "close": 0.25933, "volume": 132369.9, "close_time": 1640008799999}, {"open_time": 1640008800000, "open": 0.25853, "high": 0.2597, "low": 0.25542, "close": 0.2593, "volume": 245752.4, "close_time": 1640012399999}, {"open_time": 1640012400000, "open": 0.25809, "high": 0.25822, "low": 0.25457, "close": 0.25457, "volume": 113961.6, "close_time": 1640015999999}, {"open_time": 1640016000000, "open": 0.25417, "high": 0.25518, "low": 0.25221, "close": 0.25495, "volume": 51530.8, "close_time": 1640019599999}, {"open_time": 1640019600000, "open": 0.25495, "high": 0.25589, "low": 0.2533, "close": 0.2533, "volume": 43101.5, "close_time": 1640023199999}, {"open_time": 1640023200000, "open": 0.2532, "high": 0.2532, "low": 0.25121, "close": 0.25207, "volume": 42983.7, "close_time": 1640026799999}, {"open_time": 1640026800000, "open": 0.25207, "high": 0.25467, "low": 0.25144, "close": 0.25392, "volume": 68718.9, "close_time": 1640030399999}, {"open_time": 1640030400000, "open": 0.25509, "high": 0.25808, "low": 0.255, "close": 0.25808, "volume": 72229.6, "close_time": 1640033999999}, {"open_time": 1640034000000, "open": 0.25773, "high": 0.26027, "low": 0.25583, "close": 0.25667, "volume": 186637.9, "close_time": 1640037599999}, {"open_time": 1640037600000, "open": 0.25639, "high": 0.25766, "low": 0.25639, "close": 0.25741, "volume": 65875.1, "close_time": 1640041199999}, {"open_time": 1640041200000, "open": 0.25741, "high": 0.259, "low": 0.25688, "close": 0.25817, "volume": 127001.9, "close_time": 1640044799999}, {"open_time": 1640044800000, "open": 0.2582, "high": 0.25851, "low": 0.25417, "close": 0.25555, "volume": 205895.4, "close_time": 1640048399999}, {"open_time": 1640048400000, "open": 0.25583, "high": 0.2562, "low": 0.253, "close": 0.25513, "volume": 99893.8, "close_time": 1640051999999}, {"open_time": 1640052000000, "open": 0.25551, "high": 0.25645, "low": 0.25476, "close": 0.25571, "volume": 72769.8, "close_time": 1640055599999}, {"open_time": 1640055600000, "open": 0.25678, "high": 0.26132, "low": 0.25678, "close": 0.2602, "volume": 147077.5, "close_time": 1640059199999}, {"open_time": 1640059200000, "open": 0.26142, "high": 0.26327, "low": 0.26113, "close": 0.26128, "volume": 71798.0, "close_time": 1640062799999}, {"open_time": 1640062800000, "open": 0.26191, "high": 0.26515, "low": 0.26135, "close": 0.26322, "volume": 132805.7, "close_time": 1640066399999}, {"open_time": 1640066400000, "open": 0.26337, "high": 0.26553, "low": 0.26289, "close": 0.26553, "volume": 49370.8, "close_time": 1640069999999}, {"open_time": 1640070000000, "open": 0.26465, "high": 0.26665, "low": 0.26465, "close": 0.26475, "volume": 20655.9, "close_time": 1640073599999}, {"open_time": 1640073600000, "open": 0.26563, "high": 0.26833, "low": 0.26563, "close": 0.26575, "volume": 142287.2, "close_time": 1640077199999}, {"open_time": 1640077200000, "open": 0.26566, "high": 0.26766, "low": 0.26495, "close": 0.26766, "volume": 46938.5, "close_time": 1640080799999}, {"open_time": 1640080800000, "open": 0.26594, "high": 0.26679, "low": 0.26527, "close": 0.26527, "volume": 8434.3, "close_time": 1640084399999}, {"open_time": 1640084400000, "open": 0.26566, "high": 0.26566, "low": 0.26504, "close": 0.2654, "volume": 11353.6, "close_time": 1640087999999}, {"open_time": 1640088000000, "open": 0.26615, "high": 0.26837, "low": 0.26575, "close": 0.26575, "volume": 71226.8, "close_time": 1640091599999}, {"open_time": 1640091600000, "open": 0.26618, "high": 0.26621, "low": 0.26495, "close": 0.26592, "volume": 31239.9, "close_time": 1640095199999}, {"open_time": 1640095200000, "open": 0.26521, "high": 0.26592, "low": 0.26364, "close": 0.26402, "volume": 67405.6, "close_time": 1640098799999}, {"open_time": 1640098800000, "open": 0.26395, "high": 0.26449, "low": 0.26132, "close": 0.26283, "volume": 74855.4, "close_time": 1640102399999}, {"open_time": 1640102400000, "open": 0.26391, "high": 0.26417, "low": 0.26253, "close": 0.26381, "volume": 44214.3, "close_time": 1640105999999}, {"open_time": 1640106000000, "open": 0.26325, "high": 0.26447, "low": 0.26273, "close": 0.2631, "volume": 62915.7, "close_time": 1640109599999}, {"open_time": 1640109600000, "open": 0.26313, "high": 0.26565, "low": 0.263, "close": 0.26361, "volume": 84349.1, "close_time": 1640113199999}, {"open_time": 1640113200000, "open": 0.26455, "high": 0.26484, "low": 0.2626, "close": 0.26484, "volume": 61301.3, "close_time": 1640116799999}, {"open_time": 1640116800000, "open": 0.26471, "high": 0.26515, "low": 0.26297, "close": 0.26515, "volume": 226454.4, "close_time": 1640120399999}, {"open_time": 1640120400000, "open": 0.26495, "high": 0.26771, "low": 0.26495, "close": 0.26703, "volume": 93857.8, "close_time": 1640123999999}, {"open_time": 1640124000000, "open": 0.26674, "high": 0.26928, "low": 0.26667, "close": 0.26903, "volume": 95227.3, "close_time": 1640127599999}, {"open_time": 1640127600000, "open": 0.26867, "high": 0.26962, "low": 0.26731, "close": 0.26777, "volume": 120611.7, "close_time": 1640131199999}, {"open_time": 1640131200000, "open": 0.26782, "high": 0.27133, "low": 0.26782, "close": 0.26891, "volume": 76372.4, "close_time": 1640134799999}, {"open_time": 1640134800000, "open": 0.26891, "high": 0.27022, "low": 0.26776, "close": 0.26983, "volume": 66898.8, "close_time": 1640138399999}, {"open_time": 1640138400000, "open": 0.27055, "high": 0.27378, "low": 0.26916, "close": 0.27276, "volume": 102443.8, "close_time": 1640141999999}, {"open_time": 1640142000000, "open": 0.27269, "high": 0.27421, "low": 0.27181, "close": 0.27419, "volume": 287645.5, "close_time": 1640145599999}, {"open_time": 1640145600000, "open": 0.27426, "high": 0.27426, "low": 0.27141, "close": 0.27227, "volume": 63431.9, "close_time": 1640149199999}, {"open_time": 1640149200000, "open": 0.27227, "high": 0.27431, "low": 0.27215, "close": 0.27362, "volume": 21900.4, "close_time": 1640152799999}, {"open_time": 1640152800000, "open": 0.27386, "high": 0.27396, "low": 0.27184, "close": 0.27184, "volume": 16149.7, "close_time": 1640156399999}, {"open_time": 1640156400000, "open": 0.27158, "high": 0.27421, "low": 0.27138, "close": 0.27421, "volume": 48375.1, "close_time": 1640159999999}, {"open_time": 1640160000000, "open": 0.27389, "high": 0.27617, "low": 0.27316, "close": 0.27471, "volume": 117510.2, "close_time": 1640163599999}, {"open_time": 1640163600000, "open": 0.27547, "high": 0.27714, "low": 0.27293, "close": 0.27345, "volume": 156595.9, "close_time": 1640167199999}, {"open_time": 1640167200000, "open": 0.27395, "high": 0.2749, "low": 0.27291, "close": 0.27333, "volume": 27610.5, "close_time": 1640170799999}, {"open_time": 1640170800000, "open": 0.27484, "high": 0.27708, "low": 0.27484, "close": 0.27602, "volume": 14856.2, "close_time": 1640174399999}, {"open_time": 1640174400000, "open": 0.27703, "high": 0.27703, "low": 0.26889, "close": 0.27077, "volume": 44149.1, "close_time": 1640177999999}, {"open_time": 1640178000000, "open": 0.2716, "high": 0.27323, "low": 0.27072, "close": 0.27243, "volume": 14412.2, "close_time": 1640181599999}, {"open_time": 1640181600000, "open": 0.27159, "high": 0.27421, "low": 0.27159, "close": 0.27378, "volume": 19402.1, "close_time": 1640185199999}, {"open_time": 1640185200000, "open": 0.27484, "high": 0.27496, "low": 0.27185, "close": 0.27361, "volume": 110906.8, "close_time": 1640188799999}, {"open_time": 1640188800000, "open": 0.27361, "high": 0.27573, "low": 0.27312, "close": 0.27312, "volume": 148389.2, "close_time": 1640192399999}, {"open_time": 1640192400000, "open": 0.27344, "high": 0.27344, "low": 0.26945, "close": 0.26955, "volume": 160661.9, "close_time": 1640195999999}, {"open_time": 1640196000000, "open": 0.2697, "high": 0.27145, "low": 0.2681, "close": 0.2696, "volume": 167902.7, "close_time": 1640199599999}, {"open_time": 1640199600000, "open": 0.27053, "high": 0.27322, "low": 0.27024, "close": 0.27255, "volume": 25548.4, "close_time": 1640203199999}, {"open_time": 1640203200000, "open": 0.27255, "high": 0.2731, "low": 0.27125, "close": 0.2731, "volume": 30740.6, "close_time": 1640206799999}, {"open_time": 1640206800000, "open": 0.27101, "high": 0.27159, "low": 0.27048, "close": 0.27159, "volume": 22407.1, "close_time": 1640210399999}, {"open_time": 1640210400000, "open": 0.27192, "high": 0.27206, "low": 0.26973, "close": 0.27083, "volume": 62182.9, "close_time": 1640213999999}, {"open_time": 1640214000000, "open": 0.27038, "high": 0.27116, "low": 0.26745, "close": 0.26785, "volume": 176239.8, "close_time": 1640217599999}, {"open_time": 1640217600000, "open": 0.26767, "high": 0.26875, "low": 0.26493, "close": 0.26748, "volume": 377696.8, "close_time": 1640221199999}, {"open_time": 1640221200000, "open": 0.26784, "high": 0.26912, "low": 0.26526, "close": 0.26824, "volume": 162278.1, "close_time": 1640224799999}, {"open_time": 1640224800000, "open": 0.26848, "high": 0.2727, "low": 0.26752, "close": 0.26997, "volume": 132344.3, "close_time": 1640228399999}, {"open_time": 1640228400000, "open": 0.27016, "high": 0.27327, "low": 0.26818, "close": 0.27247, "volume": 152278.2, "close_time": 1640231999999}, {"open_time": 1640232000000, "open": 0.27242, "high": 0.275, "low": 0.27156, "close": 0.27193, "volume": 103987.6, "close_time": 1640235599999}, {"open_time": 1640235600000, "open": 0.27236, "high": 0.27373, "low": 0.27138, "close": 0.27192, "volume": 78367.9, "close_time": 1640239199999}, {"open_time": 1640239200000, "open": 0.27182, "high": 0.27666, "low": 0.27137, "close": 0.27562, "volume": 100927.0, "close_time": 1640242799999}, {"open_time": 1640242800000, "open": 0.27666, "high": 0.27823, "low": 0.27097, "close": 0.27297, "volume": 129388.1, "close_time": 1640246399999}, {"open_time": 1640246400000, "open": 0.2729, "high": 0.27585, "low": 0.27189, "close": 0.27585, "volume": 114715.6, "close_time": 1640249999999}, {"open_time": 1640250000000, "open": 0.27606, "high": 0.27654, "low": 0.27325, "close": 0.27619, "volume": 81199.8, "close_time": 1640253599999}, {"open_time": 1640253600000, "open": 0.27666, "high": 0.27808, "low": 0.27589, "close": 0.27808, "volume": 73664.2, "close_time": 1640257199999}, {"open_time": 1640257200000, "open": 0.27795, "high": 0.27851, "low": 0.2745, "close": 0.27513, "volume": 67102.1, "close_time": 1640260799999}, {"open_time": 1640260800000, "open": 0.2753, "high": 0.27587, "low": 0.27377, "close": 0.27455, "volume": 53027.3, "close_time": 1640264399999}, {"open_time": 1640264400000, "open": 0.27455, "high": 0.27655, "low": 0.27439, "close": 0.2757, "volume": 143032.1, "close_time": 1640267999999}, {"open_time": 1640268000000, "open": 0.27466, "high": 0.27561, "low": 0.2738, "close": 0.2746, "volume": 55788.9, "close_time": 1640271599999}, {"open_time": 1640271600000, "open": 0.2742, "high": 0.27727, "low": 0.27415, "close": 0.2768, "volume": 92101.2, "close_time": 1640275199999}, {"open_time": 1640275200000, "open": 0.27682, "high": 0.27958, "low": 0.2734, "close": 0.27854, "volume": 175066.6, "close_time": 1640278799999}, {"open_time": 1640278800000, "open": 0.27814, "high": 0.28333, "low": 0.27642, "close": 0.28333, "volume": 227183.8, "close_time": 1640282399999}, {"open_time": 1640282400000, "open": 0.28356, "high": 0.28609, "low": 0.282, "close": 0.28393, "volume": 272404.0, "close_time": 1640285999999}, {"open_time": 1640286000000, "open": 0.28397, "high": 0.28918, "low": 0.2838, "close": 0.28853, "volume": 195950.5, "close_time": 1640289599999}, {"open_time": 1640289600000, "open": 0.28875, "high": 0.28999, "low": 0.28677, "close": 0.28775, "volume": 378551.4, "close_time": 1640293199999}, {"open_time": 1640293200000, "open": 0.28846, "high": 0.28846, "low": 0.28622, "close": 0.28744, "volume": 55879.7, "close_time": 1640296799999}, {"open_time": 1640296800000, "open": 0.28744, "high": 0.28789, "low": 0.2867, "close": 0.2875, "volume": 31647.0, "close_time": 1640300399999}, {"open_time": 1640300400000, "open": 0.28717, "high": 0.28919, "low": 0.28622, "close": 0.28752, "volume": 73788.8, "close_time": 1640303999999}, {"open_time": 1640304000000, "open": 0.28743, "high": 0.28822, "low": 0.28574, "close": 0.28729, "volume": 66287.1, "close_time": 1640307599999}, {"open_time": 1640307600000, "open": 0.28653, "high": 0.28831, "low": 0.28653, "close": 0.28684, "volume": 39977.1, "close_time": 1640311199999}, {"open_time": 1640311200000, "open": 0.2861, "high": 0.2867, "low": 0.28473, "close": 0.28486, "volume": 64536.3, "close_time": 1640314799999}, {"open_time": 1640314800000, "open": 0.28479, "high": 0.28479, "low": 0.28197, "close": 0.28335, "volume": 55751.9, "close_time": 1640318399999}, {"open_time": 1640318400000, "open": 0.28299, "high": 0.28393, "low": 0.28251, "close": 0.28348, "volume": 17105.7, "close_time": 1640321999999}, {"open_time": 1640322000000, "open": 0.28323, "high": 0.28323, "low": 0.28029, "close": 0.28183, "volume": 14808.3, "close_time": 1640325599999}, {"open_time": 1640325600000, "open": 0.28191, "high": 0.28231, "low": 0.28, "close": 0.28231, "volume": 29638.7, "close_time": 1640329199999}, {"open_time": 1640329200000, "open": 0.28078, "high": 0.28308, "low": 0.28077, "close": 0.28291, "volume": 81295.3, "close_time": 1640332799999}, {"open_time": 1640332800000, "open": 0.28215, "high": 0.28524, "low": 0.28215, "close": 0.28524, "volume": 21110.6, "close_time": 1640336399999}, {"open_time": 1640336400000, "open": 0.28442, "high": 0.28602, "low": 0.2843, "close": 0.28602, "volume": 27904.0, "close_time": 1640339999999}, {"open_time": 1640340000000, "open": 0.28621, "high": 0.28868, "low": 0.28492, "close": 0.28622, "volume": 24015.2, "close_time": 1640343599999}, {"open_time": 1640343600000, "open": 0.28657, "high": 0.28804, "low": 0.28408, "close": 0.28471, "volume": 37845.0, "close_time": 1640347199999}, {"open_time": 1640347200000, "open": 0.28471, "high": 0.28632, "low": 0.2829, "close": 0.28616, "volume": 32306.9, "close_time": 1640350799999}, {"open_time": 1640350800000, "open": 0.28611, "high": 0.28682, "low": 0.28491, "close": 0.28574, "volume": 36948.4, "close_time": 1640354399999}, {"open_time": 1640354400000, "open": 0.28573, "high": 0.28678, "low": 0.2808, "close": 0.2818, "volume": 105224.8, "close_time": 1640357999999}, {"open_time": 1640358000000, "open": 0.2822, "high": 0.2822, "low": 0.27727, "close": 0.28155, "volume": 55464.6, "close_time": 1640361599999}, {"open_time": 1640361600000, "open": 0.28103, "high": 0.28359, "low": 0.27981, "close": 0.28178, "volume": 50348.5, "close_time": 1640365199999}, {"open_time": 1640365200000, "open": 0.28222, "high": 0.28232, "low": 0.27996, "close": 0.28232, "volume": 57221.6, "close_time": 1640368799999}, {"open_time": 1640368800000, "open": 0.28223, "high": 0.28333, "low": 0.28195, "close": 0.28291, "volume": 32206.3, "close_time": 1640372399999}, {"open_time": 1640372400000, "open": 0.28282, "high": 0.28425, "low": 0.27756, "close": 0.27756, "volume": 65741.5, "close_time": 1640375999999}, {"open_time": 1640376000000, "open": 0.27747, "high": 0.28091, "low": 0.27713, "close": 0.28079, "volume": 66176.4, "close_time": 1640379599999}, {"open_time": 1640379600000, "open": 0.28095, "high": 0.28095, "low": 0.27899, "close": 0.28066, "volume": 42784.8, "close_time": 1640383199999}, {"open_time": 1640383200000, "open": 0.28023, "high": 0.28023, "low": 0.27711, "close": 0.27821, "volume": 47901.5, "close_time": 1640386799999}, {"open_time": 1640386800000, "open": 0.27753, "high": 0.27966, "low": 0.27615, "close": 0.27878, "volume": 73689.9, "close_time": 1640390399999}, {"open_time": 1640390400000, "open": 0.27803, "high": 0.28308, "low": 0.27615, "close": 0.28185, "volume": 35118.3, "close_time": 1640393999999}, {"open_time": 1640394000000, "open": 0.28187, "high": 0.28971, "low": 0.27985, "close": 0.28967, "volume": 254457.2, "close_time": 1640397599999}, {"open_time": 1640397600000, "open": 0.28967, "high": 0.2926, "low": 0.28518, "close": 0.28597, "volume": 161068.6, "close_time": 1640401199999}, {"open_time": 1640401200000, "open": 0.28632, "high": 0.28633, "low": 0.28531, "close": 0.28632, "volume": 29851.9, "close_time": 1640404799999}, {"open_time": 1640404800000, "open": 0.28644, "high": 0.28838, "low": 0.28644, "close": 0.28768, "volume": 16734.7, "close_time": 1640408399999}, {"open_time": 1640408400000, "open": 0.28777, "high": 0.28942, "low": 0.28714, "close": 0.28942, "volume": 11784.4, "close_time": 1640411999999}, {"open_time": 1640412000000, "open": 0.28845, "high": 0.2924, "low": 0.28666, "close": 0.2924, "volume": 68718.9, "close_time": 1640415599999}, {"open_time": 1640415600000, "open": 0.29204, "high": 0.29444, "low": 0.29142, "close": 0.29142, "volume": 17079.9, "close_time": 1640419199999}, {"open_time": 1640419200000, "open": 0.29266, "high": 0.29272, "low": 0.29025, "close": 0.29201, "volume": 29717.5, "close_time": 1640422799999}, {"open_time": 1640422800000, "open": 0.2916, "high": 0.29286, "low": 0.29125, "close": 0.29151, "volume": 12282.2, "close_time": 1640426399999}, {"open_time": 1640426400000, "open": 0.29044, "high": 0.29044, "low": 0.28789, "close": 0.28813, "volume": 17534.9, "close_time": 1640429999999}, {"open_time": 1640430000000, "open": 0.28873, "high": 0.29102, "low": 0.2886, "close": 0.29065, "volume": 47536.0, "close_time": 1640433599999}, {"open_time": 1640433600000, "open": 0.29044, "high": 0.29099, "low": 0.28909, "close": 0.2899, "volume": 82827.1, "close_time": 1640437199999}, {"open_time": 1640437200000, "open": 0.28956, "high": 0.29008, "low": 0.28823, "close": 0.2895, "volume": 140545.3, "close_time": 1640440799999}, {"open_time": 1640440800000, "open": 0.28922, "high": 0.28925, "low": 0.28831, "close": 0.28865, "volume": 56699.1, "close_time": 1640444399999}, {"open_time": 1640444400000, "open": 0.28844, "high": 0.28913, "low": 0.28729, "close": 0.28824, "volume": 16526.4, "close_time": 1640447999999}, {"open_time": 1640448000000, "open": 0.28833, "high": 0.28871, "low": 0.28629, "close": 0.28871, "volume": 58339.8, "close_time": 1640451599999}, {"open_time": 1640451600000, "open": 0.28855, "high": 0.28878, "low": 0.28471, "close": 0.28878, "volume": 83326.1, "close_time": 1640455199999}, {"open_time": 1640455200000, "open": 0.28829, "high": 0.28942, "low": 0.28761, "close": 0.28887, "volume": 93888.2, "close_time": 1640458799999}, {"open_time": 1640458800000, "open": 0.28938, "high": 0.28938, "low": 0.28819, "close": 0.28821, "volume": 49449.7, "close_time": 1640462399999}, {"open_time": 1640462400000, "open": 0.28885, "high": 0.29507, "low": 0.28866, "close": 0.29291, "volume": 76007.0, "close_time": 1640465999999}, {"open_time": 1640466000000, "open": 0.29306, "high": 0.29576, "low": 0.29246, "close": 0.29342, "volume": 72659.0, "close_time": 1640469599999}, {"open_time": 1640469600000, "open": 0.29357, "high": 0.29436, "low": 0.29006, "close": 0.29041, "volume": 82154.7, "close_time": 1640473199999}, {"open_time": 1640473200000, "open": 0.29015, "high": 0.29123, "low": 0.28945, "close": 0.28952, "volume": 77493.3, "close_time": 1640476799999}, {"open_time": 1640476800000, "open": 0.28944, "high": 0.2923, "low": 0.28929, "close": 0.29078, "volume": 67090.0, "close_time": 1640480399999}, {"open_time": 1640480400000, "open": 0.29051, "high": 0.294, "low": 0.29051, "close": 0.29284, "volume": 54084.3, "close_time": 1640483999999}, {"open_time": 1640484000000, "open": 0.2935, "high": 0.29398, "low": 0.2896, "close": 0.29059, "volume": 58872.0, "close_time": 1640487599999}, {"open_time": 1640487600000, "open": 0.28964, "high": 0.29164, "low": 0.2865, "close": 0.2865, "volume": 48638.8, "close_time": 1640491199999}, {"open_time": 1640491200000, "open": 0.28632, "high": 0.28799, "low": 0.28555, "close": 0.28593, "volume": 85534.5, "close_time": 1640494799999}, {"open_time": 1640494800000, "open": 0.28684, "high": 0.28729, "low": 0.28555, "close": 0.28583, "volume": 36412.6, "close_time": 1640498399999}, {"open_time": 1640498400000, "open": 0.28536, "high": 0.28838, "low": 0.2853, "close": 0.28696, "volume": 75975.8, "close_time": 1640501999999}, {"open_time": 1640502000000, "open": 0.28685, "high": 0.28735, "low": 0.28536, "close": 0.28706, "volume": 94492.3, "close_time": 1640505599999}, {"open_time": 1640505600000, "open": 0.28691, "high": 0.28886, "low": 0.28662, "close": 0.28724, "volume": 44324.5, "close_time": 1640509199999}, {"open_time": 1640509200000, "open": 0.28826, "high": 0.28968, "low": 0.28826, "close": 0.28936, "volume": 11850.2, "close_time": 1640512799999}, {"open_time": 1640512800000, "open": 0.28968, "high": 0.29074, "low": 0.28846, "close": 0.28994, "volume": 28384.9, "close_time": 1640516399999}, {"open_time": 1640516400000, "open": 0.29081, "high": 0.29162, "low": 0.28717, "close": 0.2887, "volume": 45308.6, "close_time": 1640519999999}, {"open_time": 1640520000000, "open": 0.28764, "high": 0.28946, "low": 0.28764, "close": 0.28843, "volume": 21729.0, "close_time": 1640523599999}, {"open_time": 1640523600000, "open": 0.28849, "high": 0.28849, "low": 0.28677, "close": 0.2873, "volume": 14765.5, "close_time": 1640527199999}, {"open_time": 1640527200000, "open": 0.2871, "high": 0.2871, "low": 0.28568, "close": 0.28689, "volume": 32390.8, "close_time": 1640530799999}, {"open_time": 1640530800000, "open": 0.28649, "high": 0.28817, "low": 0.28606, "close": 0.28735, "volume": 43662.9, "close_time": 1640534399999}, {"open_time": 1640534400000, "open": 0.28787, "high": 0.29, "low": 0.28763, "close": 0.28934, "volume": 74261.2, "close_time": 1640537999999}, {"open_time": 1640538000000, "open": 0.2902, "high": 0.29139, "low": 0.28957, "close": 0.29139, "volume": 43421.6, "close_time": 1640541599999}, {"open_time": 1640541600000, "open": 0.29138, "high": 0.29308, "low": 0.29138, "close": 0.29308, "volume": 36089.0, "close_time": 1640545199999}, {"open_time": 1640545200000, "open": 0.29309, "high": 0.29318, "low": 0.29197, "close": 0.29249, "volume": 16715.9, "close_time": 1640548799999}, {"open_time": 1640548800000, "open": 0.29312, "high": 0.29432, "low": 0.29273, "close": 0.29355, "volume": 101358.6, "close_time": 1640552399999}, {"open_time": 1640552400000, "open": 0.293, "high": 0.29446, "low": 0.29106, "close": 0.29355, "volume": 59372.6, "close_time": 1640555999999}, {"open_time": 1640556000000, "open": 0.29355, "high": 0.2939, "low": 0.29278, "close": 0.29302, "volume": 69704.3, "close_time": 1640559599999}, {"open_time": 1640559600000, "open": 0.29287, "high": 0.29287, "low": 0.29117, "close": 0.29186, "volume": 87069.7, "close_time": 1640563199999}, {"open_time": 1640563200000, "open": 0.29186, "high": 0.29313, "low": 0.29136, "close": 0.29233, "volume": 175282.6, "close_time": 1640566799999}, {"open_time": 1640566800000, "open": 0.2924, "high": 0.29612, "low": 0.2924, "close": 0.29564, "volume": 57644.7, "close_time": 1640570399999}, {"open_time": 1640570400000, "open": 0.2962, "high": 0.29765, "low": 0.29536, "close": 0.29681, "volume": 62594.0, "close_time": 1640573999999}, {"open_time": 1640574000000, "open": 0.29628, "high": 0.29736, "low": 0.29599, "close": 0.29634, "volume": 48642.1, "close_time": 1640577599999}, {"open_time": 1640577600000, "open": 0.29594, "high": 0.29786, "low": 0.2955, "close": 0.29553, "volume": 58146.6, "close_time": 1640581199999}, {"open_time": 1640581200000, "open": 0.29611, "high": 0.2962, "low": 0.29498, "close": 0.2958, "volume": 18580.6, "close_time": 1640584799999}, {"open_time": 1640584800000, "open": 0.29567, "high": 0.29637, "low": 0.29472, "close": 0.29598, "volume": 34519.4, "close_time": 1640588399999}, {"open_time": 1640588400000, "open": 0.29577, "high": 0.29653, "low": 0.29523, "close": 0.29578, "volume": 90223.8, "close_time": 1640591999999}, {"open_time": 1640592000000, "open": 0.29579, "high": 0.29903, "low": 0.29487, "close": 0.29487, "volume": 70961.6, "close_time": 1640595599999}, {"open_time": 1640595600000, "open": 0.29472, "high": 0.29747, "low": 0.29372, "close": 0.29708, "volume": 101282.2, "close_time": 1640599199999}, {"open_time": 1640599200000, "open": 0.29748, "high": 0.29883, "low": 0.29748, "close": 0.2983, "volume": 71656.8, "close_time": 1640602799999}, {"open_time": 1640602800000, "open": 0.29817, "high": 0.29924, "low": 0.29804, "close": 0.29874, "volume": 43869.1, "close_time": 1640606399999}, {"open_time": 1640606400000, "open": 0.29883, "high": 0.29993, "low": 0.29668, "close": 0.29855, "volume": 33820.6, "close_time": 1640609999999}, {"open_time": 1640610000000, "open": 0.29995, "high": 0.30121, "low": 0.29889, "close": 0.30085, "volume": 76497.2, "close_time": 1640613599999}, {"open_time": 1640613600000, "open": 0.30085, "high": 0.30244, "low": 0.2993, "close": 0.30107, "volume": 292336.2, "close_time": 1640617199999}, {"open_time": 1640617200000, "open": 0.30186, "high": 0.30216, "low": 0.30036, "close": 0.30111, "volume": 86054.2, "close_time": 1640620799999}, {"open_time": 1640620800000, "open": 0.30158, "high": 0.30524, "low": 0.30097, "close": 0.30459, "volume": 108152.3, "close_time": 1640624399999}, {"open_time": 1640624400000, "open": 0.30462, "high": 0.30476, "low": 0.3027, "close": 0.3037, "volume": 227769.0, "close_time": 1640627999999}, {"open_time": 1640628000000, "open": 0.3037, "high": 0.30394, "low": 0.30158, "close": 0.30331, "volume": 67334.6, "close_time": 1640631599999}, {"open_time": 1640631600000, "open": 0.30288, "high": 0.30431, "low": 0.30123, "close": 0.30132, "volume": 176360.7, "close_time": 1640635199999}, {"open_time": 1640635200000, "open": 0.30166, "high": 0.3045, "low": 0.30152, "close": 0.30436, "volume": 207621.3, "close_time": 1640638799999}, {"open_time": 1640638800000, "open": 0.30461, "high": 0.30635, "low": 0.30351, "close": 0.30351, "volume": 91802.8, "close_time": 1640642399999}, {"open_time": 1640642400000, "open": 0.30351, "high": 0.30473, "low": 0.29913, "close": 0.3013, "volume": 59512.0, "close_time": 1640645999999}, {"open_time": 1640646000000, "open": 0.30038, "high": 0.30225, "low": 0.29786, "close": 0.29832, "volume": 88939.9, "close_time": 1640649599999}, {"open_time": 1640649600000, "open": 0.29834, "high": 0.29962, "low": 0.29098, "close": 0.29326, "volume": 136474.0, "close_time": 1640653199999}, {"open_time": 1640653200000, "open": 0.29312, "high": 0.29314, "low": 0.28984, "close": 0.29099, "volume": 164299.6, "close_time": 1640656799999}, {"open_time": 1640656800000, "open": 0.29019, "high": 0.2924, "low": 0.28704, "close": 0.28826, "volume": 227324.3, "close_time": 1640660399999}, {"open_time": 1640660400000, "open": 0.28827, "high": 0.28853, "low": 0.28381, "close": 0.28717, "volume": 107872.6, "close_time": 1640663999999}, {"open_time": 1640664000000, "open": 0.2868, "high": 0.2868, "low": 0.27937, "close": 0.28191, "volume": 165296.4, "close_time": 1640667599999}, {"open_time": 1640667600000, "open": 0.28167, "high": 0.28323, "low": 0.2807, "close": 0.28323, "volume": 107900.4, "close_time": 1640671199999}, {"open_time": 1640671200000, "open": 0.28333, "high": 0.28481, "low": 0.28167, "close": 0.28298, "volume": 89569.5, "close_time": 1640674799999}, {"open_time": 1640674800000, "open": 0.28382, "high": 0.28442, "low": 0.28232, "close": 0.28408, "volume": 81421.6, "close_time": 1640678399999}, {"open_time": 1640678400000, "open": 0.28347, "high": 0.28726, "low": 0.28304, "close": 0.28623, "volume": 73633.3, "close_time": 1640681999999}, {"open_time": 1640682000000, "open": 0.28639, "high": 0.28728, "low": 0.28495, "close": 0.28497, "volume": 107444.1, "close_time": 1640685599999}, {"open_time": 1640685600000, "open": 0.28483, "high": 0.28773, "low": 0.28477, "close": 0.28773, "volume": 24158.4, "close_time": 1640689199999}, {"open_time": 1640689200000, "open": 0.28783, "high": 0.29127, "low": 0.28726, "close": 0.29112, "volume": 29516.1, "close_time": 1640692799999}, {"open_time": 1640692800000, "open": 0.29118, "high": 0.29144, "low": 0.29036, "close": 0.29036, "volume": 51450.2, "close_time": 1640696399999}, {"open_time": 1640696400000, "open": 0.28966, "high": 0.29216, "low": 0.2895, "close": 0.2904, "volume": 113353.2, "close_time": 1640699999999}, {"open_time": 1640700000000, "open": 0.29061, "high": 0.29261, "low": 0.28585, "close": 0.29213, "volume": 186426.8, "close_time": 1640703599999}, {"open_time": 1640703600000, "open": 0.2926, "high": 0.29375, "low": 0.2904, "close": 0.29188, "volume": 134360.4, "close_time": 1640707199999}, {"open_time": 1640707200000, "open": 0.29245, "high": 0.29245, "low": 0.28566, "close": 0.28908, "volume": 143379.1, "close_time": 1640710799999}, {"open_time": 1640710800000, "open": 0.28989, "high": 0.28989, "low": 0.28062, "close": 0.28319, "volume": 189858.7, "close_time": 1640714399999}, {"open_time": 1640714400000, "open": 0.2825, "high": 0.2825, "low": 0.27976, "close": 0.2809, "volume": 112421.8, "close_time": 1640717999999}, {"open_time": 1640718000000, "open": 0.28069, "high": 0.28069, "low": 0.27633, "close": 0.2792, "volume": 130532.6, "close_time": 1640721599999}, {"open_time": 1640721600000, "open": 0.27919, "high": 0.28172, "low": 0.27802, "close": 0.27925, "volume": 70487.9, "close_time": 1640725199999}, {"open_time": 1640725200000, "open": 0.27909, "high": 0.28006, "low": 0.27615, "close": 0.27693, "volume": 49581.1, "close_time": 1640728799999}, {"open_time": 1640728800000, "open": 0.27665, "high": 0.27732, "low": 0.27312, "close": 0.2762, "volume": 49563.1, "close_time": 1640732399999}, {"open_time": 1640732400000, "open": 0.2765, "high": 0.27845, "low": 0.27424, "close": 0.27424, "volume": 66274.7, "close_time": 1640735999999}, {"open_time": 1640736000000, "open": 0.27463, "high": 0.27696, "low": 0.27287, "close": 0.27671, "volume": 54388.0, "close_time": 1640739599999}, {"open_time": 1640739600000, "open": 0.27696, "high": 0.27871, "low": 0.27406, "close": 0.27434, "volume": 86945.6, "close_time": 1640743199999}, {"open_time": 1640743200000, "open": 0.27496, "high": 0.27647, "low": 0.27496, "close": 0.27623, "volume": 81112.4, "close_time": 1640746799999}, {"open_time": 1640746800000, "open": 0.27616, "high": 0.27696, "low": 0.27579, "close": 0.27656, "volume": 52524.9, "close_time": 1640750399999}, {"open_time": 1640750400000, "open": 0.27656, "high": 0.27711, "low": 0.27572, "close": 0.27572, "volume": 42558.5, "close_time": 1640753999999}, {"open_time": 1640754000000, "open": 0.27609, "high": 0.27681, "low": 0.27477, "close": 0.2759, "volume": 11784.2, "close_time": 1640757599999}, {"open_time": 1640757600000, "open": 0.27559, "high": 0.27747, "low": 0.27477, "close": 0.27544, "volume": 123382.7, "close_time": 1640761199999}, {"open_time": 1640761200000, "open": 0.27567, "high": 0.27616, "low": 0.27251, "close": 0.27397, "volume": 87548.1, "close_time": 1640764799999}, {"open_time": 1640764800000, "open": 0.27424, "high": 0.27711, "low": 0.27424, "close": 0.27711, "volume": 18398.0, "close_time": 1640768399999}, {"open_time": 1640768400000, "open": 0.27648, "high": 0.27894, "low": 0.27424, "close": 0.2779, "volume": 25189.0, "close_time": 1640771999999}, {"open_time": 1640772000000, "open": 0.27701, "high": 0.27858, "low": 0.27686, "close": 0.27781, "volume": 10355.3, "close_time": 1640775599999}, {"open_time": 1640775600000, "open": 0.27723, "high": 0.27958, "low": 0.27716, "close": 0.27958, "volume": 91015.7, "close_time": 1640779199999}, {"open_time": 1640779200000, "open": 0.27911, "high": 0.27911, "low": 0.2707, "close": 0.27391, "volume": 120812.3, "close_time": 1640782799999}, {"open_time": 1640782800000, "open": 0.27386, "high": 0.27424, "low": 0.26799, "close": 0.27424, "volume": 36829.1, "close_time": 1640786399999}, {"open_time": 1640786400000, "open": 0.27334, "high": 0.27814, "low": 0.2731, "close": 0.277, "volume": 97542.7, "close_time": 1640789999999}, {"open_time": 1640790000000, "open": 0.27828, "high": 0.2786, "low": 0.27699, "close": 0.27857, "volume": 33013.5, "close_time": 1640793599999}, {"open_time": 1640793600000, "open": 0.27848, "high": 0.27848, "low": 0.27502, "close": 0.27539, "volume": 31668.8, "close_time": 1640797199999}, {"open_time": 1640797200000, "open": 0.27588, "high": 0.27624, "low": 0.27367, "close": 0.27367, "volume": 78212.3, "close_time": 1640800799999}, {"open_time": 1640800800000, "open": 0.27492, "high": 0.27619, "low": 0.27399, "close": 0.27413, "volume": 62315.1, "close_time": 1640804399999}, {"open_time": 1640804400000, "open": 0.2747, "high": 0.2747, "low": 0.27044, "close": 0.27127, "volume": 71386.6, "close_time": 1640807999999}, {"open_time": 1640808000000, "open": 0.27207, "high": 0.27452, "low": 0.27165, "close": 0.27263, "volume": 71066.0, "close_time": 1640811599999}, {"open_time": 1640811600000, "open": 0.27184, "high": 0.27238, "low": 0.27002, "close": 0.27185, "volume": 30123.6, "close_time": 1640815199999}, {"open_time": 1640815200000, "open": 0.27117, "high": 0.27323, "low": 0.27024, "close": 0.27196, "volume": 71842.4, "close_time": 1640818799999}, {"open_time": 1640818800000, "open": 0.27202, "high": 0.27207, "low": 0.26488, "close": 0.26687, "volume": 117049.6, "close_time": 1640822399999}, {"open_time": 1640822400000, "open": 0.26687, "high": 0.2669, "low": 0.26105, "close": 0.26509, "volume": 92737.0, "close_time": 1640825999999}, {"open_time": 1640826000000, "open": 0.26364, "high": 0.26515, "low": 0.26199, "close": 0.26412, "volume": 51932.8, "close_time": 1640829599999}, {"open_time": 1640829600000, "open": 0.26412, "high": 0.26417, "low": 0.26234, "close": 0.26318, "volume": 106967.1, "close_time": 1640833199999}, {"open_time": 1640833200000, "open": 0.26417, "high": 0.26455, "low": 0.2617, "close": 0.26257, "volume": 33143.7, "close_time": 1640836799999}, {"open_time": 1640836800000, "open": 0.26225, "high": 0.26537, "low": 0.26225, "close": 0.26435, "volume": 87486.8, "close_time": 1640840399999}, {"open_time": 1640840400000, "open": 0.26393, "high": 0.26553, "low": 0.2631, "close": 0.26553, "volume": 94749.6, "close_time": 1640843999999}, {"open_time": 1640844000000, "open": 0.26519, "high": 0.26818, "low": 0.26457, "close": 0.26754, "volume": 122236.2, "close_time": 1640847599999}, {"open_time": 1640847600000, "open": 0.26694, "high": 0.27008, "low": 0.26694, "close": 0.26942, "volume": 39448.3, "close_time": 1640851199999}, {"open_time": 1640851200000, "open": 0.26983, "high": 0.27101, "low": 0.26758, "close": 0.26758, "volume": 138881.6, "close_time": 1640854799999}, {"open_time": 1640854800000, "open": 0.26799, "high": 0.26897, "low": 0.26701, "close": 0.26748, "volume": 77844.7, "close_time": 1640858399999}, {"open_time": 1640858400000, "open": 0.26794, "high": 0.26851, "low": 0.2671, "close": 0.26828, "volume": 88916.6, "close_time": 1640861999999}, {"open_time": 1640862000000, "open": 0.26939, "high": 0.27323, "low": 0.26895, "close": 0.27286, "volume": 20022.6, "close_time": 1640865599999}, {"open_time": 1640865600000, "open": 0.27254, "high": 0.27441, "low": 0.272, "close": 0.27396, "volume": 70324.7, "close_time": 1640869199999}, {"open_time": 1640869200000, "open": 0.27326, "high": 0.27414, "low": 0.27262, "close": 0.27275, "volume": 110901.8, "close_time": 1640872799999}, {"open_time": 1640872800000, "open": 0.27195, "high": 0.27424, "low": 0.27133, "close": 0.27424, "volume": 48765.8, "close_time": 1640876399999}, {"open_time": 1640876400000, "open": 0.27398, "high": 0.27505, "low": 0.27284, "close": 0.27284, "volume": 77924.1, "close_time": 1640879999999}, {"open_time": 1640880000000, "open": 0.27315, "high": 0.27505, "low": 0.27247, "close": 0.27449, "volume": 116291.1, "close_time": 1640883599999}, {"open_time": 1640883600000, "open": 0.27406, "high": 0.27406, "low": 0.2717, "close": 0.27318, "volume": 41539.0, "close_time": 1640887199999}, {"open_time": 1640887200000, "open": 0.27252, "high": 0.2738, "low": 0.27158, "close": 0.2728, "volume": 49027.6, "close_time": 1640890799999}, {"open_time": 1640890800000, "open": 0.27274, "high": 0.27519, "low": 0.27254, "close": 0.27324, "volume": 102984.9, "close_time": 1640894399999}, {"open_time": 1640894400000, "open": 0.27247, "high": 0.27276, "low": 0.26857, "close": 0.26879, "volume": 95402.1, "close_time": 1640897999999}, {"open_time": 1640898000000, "open": 0.26999, "high": 0.27047, "low": 0.26821, "close": 0.26926, "volume": 76906.6, "close_time": 1640901599999}, {"open_time": 1640901600000, "open": 0.26891, "high": 0.26947, "low": 0.26565, "close": 0.26574, "volume": 58207.6, "close_time": 1640905199999}, {"open_time": 1640905200000, "open": 0.26693, "high": 0.26872, "low": 0.26578, "close": 0.26794, "volume": 93000.8, "close_time": 1640908799999}, {"open_time": 1640908800000, "open": 0.26777, "high": 0.26928, "low": 0.26565, "close": 0.26812, "volume": 91402.0, "close_time": 1640912399999}, {"open_time": 1640912400000, "open": 0.26761, "high": 0.26897, "low": 0.26564, "close": 0.26827, "volume": 67403.9, "close_time": 1640915999999}, {"open_time": 1640916000000, "open": 0.2674, "high": 0.2678, "low": 0.2664, "close": 0.26742, "volume": 57724.0, "close_time": 1640919599999}, {"open_time": 1640919600000, "open": 0.26784, "high": 0.26836, "low": 0.26661, "close": 0.26772, "volume": 43187.1, "close_time": 1640923199999}, {"open_time": 1640923200000, "open": 0.26778, "high": 0.26961, "low": 0.26761, "close": 0.26949, "volume": 31478.3, "close_time": 1640926799999}, {"open_time": 1640926800000, "open": 0.26989, "high": 0.27041, "low": 0.26795, "close": 0.26895, "volume": 111139.0, "close_time": 1640930399999}, {"open_time": 1640930400000, "open": 0.26777, "high": 0.26939, "low": 0.26758, "close": 0.26939, "volume": 73234.1, "close_time": 1640933999999}, {"open_time": 1640934000000, "open": 0.26847, "high": 0.26847, "low": 0.26637, "close": 0.26742, "volume": 40910.3, "close_time": 1640937599999}, {"open_time": 1640937600000, "open": 0.26772, "high": 0.27621, "low": 0.26771, "close": 0.27582, "volume": 485002.9, "close_time": 1640941199999}, {"open_time": 1640941200000, "open": 0.27595, "high": 0.27666, "low": 0.27476, "close": 0.27536, "volume": 74674.9, "close_time": 1640944799999}, {"open_time": 1640944800000, "open": 0.27428, "high": 0.27545, "low": 0.27299, "close": 0.27299, "volume": 47182.4, "close_time": 1640948399999}, {"open_time": 1640948400000, "open": 0.27465, "high": 0.2753, "low": 0.27293, "close": 0.27355, "volume": 57201.1, "close_time": 1640951999999}, {"open_time": 1640952000000, "open": 0.27373, "high": 0.27484, "low": 0.27373, "close": 0.27407, "volume": 62042.2, "close_time": 1640955599999}, {"open_time": 1640955600000, "open": 0.27407, "high": 0.27433, "low": 0.2736, "close": 0.27403, "volume": 32447.0, "close_time": 1640959199999}, {"open_time": 1640959200000, "open": 0.2736, "high": 0.27491, "low": 0.27356, "close": 0.27474, "volume": 40239.6, "close_time": 1640962799999}, {"open_time": 1640962800000, "open": 0.27474, "high": 0.27506, "low": 0.27362, "close": 0.27408, "volume": 80288.2, "close_time": 1640966399999}, {"open_time": 1640966400000, "open": 0.27498, "high": 0.27561, "low": 0.27158, "close": 0.27196, "volume": 114982.8, "close_time": 1640969999999}, {"open_time": 1640970000000, "open": 0.27196, "high": 0.2723, "low": 0.26805, "close": 0.26966, "volume": 76047.3, "close_time": 1640973599999}, {"open_time": 1640973600000, "open": 0.2696, "high": 0.2696, "low": 0.26565, "close": 0.2659, "volume": 47705.3, "close_time": 1640977199999}, {"open_time": 1640977200000, "open": 0.26627, "high": 0.26628, "low": 0.25985, "close": 0.25985, "volume": 60109.4, "close_time": 1640980799999}, {"open_time": 1640980800000, "open": 0.25976, "high": 0.26268, "low": 0.25897, "close": 0.25935, "volume": 227155.9, "close_time": 1640984399999}, {"open_time": 1640984400000, "open": 0.2599, "high": 0.26616, "low": 0.2599, "close": 0.26567, "volume": 267324.1, "close_time": 1640987999999}, {"open_time": 1640988000000, "open": 0.2661, "high": 0.26754, "low": 0.26544, "close": 0.26712, "volume": 227075.5, "close_time": 1640991599999}, {"open_time": 1640991600000, "open": 0.26693, "high": 0.26861, "low": 0.26693, "close": 0.26793, "volume": 107956.3, "close_time": 1640995199999}, {"open_time": 1640995200000, "open": 0.26708, "high": 0.26956, "low": 0.26616, "close": 0.26956, "volume": 59195.3, "close_time": 1640998799999}, {"open_time": 1640998800000, "open": 0.26937, "high": 0.2716, "low": 0.26937, "close": 0.26939, "volume": 20658.3, "close_time": 1641002399999}, {"open_time": 1641002400000, "open": 0.27039, "high": 0.27096, "low": 0.26946, "close": 0.26946, "volume": 11068.0, "close_time": 1641005999999}, {"open_time": 1641006000000, "open": 0.27006, "high": 0.27129, "low": 0.26903, "close": 0.2704, "volume": 78599.3, "close_time": 1641009599999}, {"open_time": 1641009600000, "open": 0.27045, "high": 0.2705, "low": 0.26805, "close": 0.2689, "volume": 585269.8, "close_time": 1641013199999}, {"open_time": 1641013200000, "open": 0.26832, "high": 0.2728, "low": 0.26823, "close": 0.27095, "volume": 327480.1, "close_time": 1641016799999}, {"open_time": 1641016800000, "open": 0.27184, "high": 0.27248, "low": 0.26939, "close": 0.26939, "volume": 77796.4, "close_time": 1641020399999}, {"open_time": 1641020400000, "open": 0.26985, "high": 0.27213, "low": 0.26903, "close": 0.27213, "volume": 58321.0, "close_time": 1641023999999}, {"open_time": 1641024000000, "open": 0.2714, "high": 0.27262, "low": 0.27101, "close": 0.27143, "volume": 100365.6, "close_time": 1641027599999}, {"open_time": 1641027600000, "open": 0.27147, "high": 0.27242, "low": 0.26952, "close": 0.2712, "volume": 200624.6, "close_time": 1641031199999}, {"open_time": 1641031200000, "open": 0.27148, "high": 0.27148, "low": 0.26758, "close": 0.26917, "volume": 106505.8, "close_time": 1641034799999}, {"open_time": 1641034800000, "open": 0.26965, "high": 0.26965, "low": 0.26853, "close": 0.2686, "volume": 51108.9, "close_time": 1641038399999}, {"open_time": 1641038400000, "open": 0.26874, "high": 0.27079, "low": 0.26845, "close": 0.27041, "volume": 259416.6, "close_time": 1641041999999}, {"open_time": 1641042000000, "open": 0.27038, "high": 0.27172, "low": 0.27019, "close": 0.27088, "volume": 139117.1, "close_time": 1641045599999}, {"open_time": 1641045600000, "open": 0.27064, "high": 0.27098, "low": 0.26989, "close": 0.27064, "volume": 85746.9, "close_time": 1641049199999}, {"open_time": 1641049200000, "open": 0.27062, "high": 0.27386, "low": 0.27047, "close": 0.27274, "volume": 108614.6, "close_time": 1641052799999}, {"open_time": 1641052800000, "open": 0.27324, "high": 0.27507, "low": 0.27324, "close": 0.27442, "volume": 57026.7, "close_time": 1641056399999}, {"open_time": 1641056400000, "open": 0.27456, "high": 0.27703, "low": 0.27456, "close": 0.27653, "volume": 47901.0, "close_time": 1641059999999}, {"open_time": 1641060000000, "open": 0.27598, "high": 0.27618, "low": 0.27462, "close": 0.27508, "volume": 53134.0, "close_time": 1641063599999}, {"open_time": 1641063600000, "open": 0.27583, "high": 0.27586, "low": 0.27382, "close": 0.27408, "volume": 83019.4, "close_time": 1641067199999}, {"open_time": 1641067200000, "open": 0.27411, "high": 0.27522, "low": 0.27359, "close": 0.27405, "volume": 101157.7, "close_time": 1641070799999}, {"open_time": 1641070800000, "open": 0.27409, "high": 0.27471, "low": 0.27331, "close": 0.27368, "volume": 33575.2, "close_time": 1641074399999}, {"open_time": 1641074400000, "open": 0.27323, "high": 0.27499, "low": 0.27293, "close": 0.27499, "volume": 65461.6, "close_time": 1641077999999}, {"open_time": 1641078000000, "open": 0.27487, "high": 0.27682, "low": 0.27437, "close": 0.27682, "volume": 55217.9, "close_time": 1641081599999}, {"open_time": 1641081600000, "open": 0.27696, "high": 0.2787, "low": 0.27529, "close": 0.27831, "volume": 33831.4, "close_time": 1641085199999}, {"open_time": 1641085200000, "open": 0.2785, "high": 0.27952, "low": 0.27731, "close": 0.27936, "volume": 164634.0, "close_time": 1641088799999}, {"open_time": 1641088800000, "open": 0.27952, "high": 0.28435, "low": 0.27952, "close": 0.28259, "volume": 64583.6, "close_time": 1641092399999}, {"open_time": 1641092400000, "open": 0.28228, "high": 0.28398, "low": 0.28228, "close": 0.28283, "volume": 8000.6, "close_time": 1641095999999}, {"open_time": 1641096000000, "open": 0.28354, "high": 0.28376, "low": 0.27909, "close": 0.2807, "volume": 41658.5, "close_time": 1641099599999}, {"open_time": 1641099600000, "open": 0.28042, "high": 0.28203, "low": 0.28042, "close": 0.28191, "volume": 14103.2, "close_time": 1641103199999}, {"open_time": 1641103200000, "open": 0.28107, "high": 0.28114, "low": 0.27928, "close": 0.2802, "volume": 154612.7, "close_time": 1641106799999}, {"open_time": 1641106800000, "open": 0.2802, "high": 0.28172, "low": 0.28012, "close": 0.28049, "volume": 43862.3, "close_time": 1641110399999}, {"open_time": 1641110400000, "open": 0.27977, "high": 0.28506, "low": 0.27977, "close": 0.284, "volume": 29837.6, "close_time": 1641113999999}, {"open_time": 1641114000000, "open": 0.2836, "high": 0.28577, "low": 0.28348, "close": 0.28393, "volume": 42925.9, "close_time": 1641117599999}, {"open_time": 1641117600000, "open": 0.28399, "high": 0.2847, "low": 0.28281, "close": 0.28281, "volume": 24822.4, "close_time": 1641121199999}, {"open_time": 1641121200000, "open": 0.28402, "high": 0.28523, "low": 0.28357, "close": 0.28401, "volume": 104502.1, "close_time": 1641124799999}, {"open_time": 1641124800000, "open": 0.28549, "high": 0.287, "low": 0.28364, "close": 0.28588, "volume": 38908.0, "close_time": 1641128399999}, {"open_time": 1641128400000, "open": 0.28653, "high": 0.28653, "low": 0.28436, "close": 0.28648, "volume": 5598.6, "close_time": 1641131999999}, {"open_time": 1641132000000, "open": 0.28581, "high": 0.28671, "low": 0.28372, "close": 0.28426, "volume": 69992.1, "close_time": 1641135599999}, {"open_time": 1641135600000, "open": 0.28555, "high": 0.28786, "low": 0.28438, "close": 0.28672, "volume": 67788.2, "close_time": 1641139199999}, {"open_time": 1641139200000, "open": 0.28763, "high": 0.29102, "low": 0.28704, "close": 0.29102, "volume": 59133.6, "close_time": 1641142799999}, {"open_time": 1641142800000, "open": 0.29119, "high": 0.2917, "low": 0.28919, "close": 0.28943, "volume": 52695.2, "close_time": 1641146399999}, {"open_time": 1641146400000, "open": 0.28933, "high": 0.28953, "low": 0.28381, "close": 0.28731, "volume": 63882.3, "close_time": 1641149999999}, {"open_time": 1641150000000, "open": 0.28691, "high": 0.28861, "low": 0.28677, "close": 0.28778, "volume": 43664.0, "close_time": 1641153599999}, {"open_time": 1641153600000, "open": 0.28779, "high": 0.28861, "low": 0.28681, "close": 0.28861, "volume": 25038.7, "close_time": 1641157199999}, {"open_time": 1641157200000, "open": 0.28815, "high": 0.29188, "low": 0.28815, "close": 0.28976, "volume": 30257.9, "close_time": 1641160799999}, {"open_time": 1641160800000, "open": 0.29127, "high": 0.29183, "low": 0.29026, "close": 0.29144, "volume": 208861.2, "close_time": 1641164399999}, {"open_time": 1641164400000, "open": 0.29143, "high": 0.29232, "low": 0.29112, "close": 0.29232, "volume": 45201.8, "close_time": 1641167999999}, {"open_time": 1641168000000, "open": 0.29232, "high": 0.29747, "low": 0.29142, "close": 0.29142, "volume": 141656.7, "close_time": 1641171599999}, {"open_time": 1641171600000, "open": 0.29137, "high": 0.29213, "low": 0.28949, "close": 0.29118, "volume": 19803.4, "close_time": 1641175199999}, {"open_time": 1641175200000, "open": 0.29092, "high": 0.29309, "low": 0.28951, "close": 0.29309, "volume": 36636.9, "close_time": 1641178799999}, {"open_time": 1641178800000, "open": 0.29331, "high": 0.29479, "low": 0.29106, "close": 0.29195, "volume": 50259.9, "close_time": 1641182399999}, {"open_time": 1641182400000, "open": 0.29164, "high": 0.29413, "low": 0.29044, "close": 0.29224, "volume": 573259.6, "close_time": 1641185999999}, {"open_time": 1641186000000, "open": 0.29148, "high": 0.29469, "low": 0.29137, "close": 0.29305, "volume": 98371.8, "close_time": 1641189599999}, {"open_time": 1641189600000, "open": 0.2932, "high": 0.29436, "low": 0.29127, "close": 0.29171, "volume": 22577.1, "close_time": 1641193199999}, {"open_time": 1641193200000, "open": 0.29106, "high": 0.29153, "low": 0.28962, "close": 0.29132, "volume": 19704.2, "close_time": 1641196799999}, {"open_time": 1641196800000, "open": 0.29157, "high": 0.29157, "low": 0.28873, "close": 0.28978, "volume": 46607.0, "close_time": 1641200399999}, {"open_time": 1641200400000, "open": 0.29029, "high": 0.29029, "low": 0.28729, "close": 0.2892, "volume": 61729.0, "close_time": 1641203999999}, {"open_time": 1641204000000, "open": 0.2892, "high": 0.29066, "low": 0.2892, "close": 0.29066, "volume": 1283.4, "close_time": 1641207599999}, {"open_time": 1641207600000, "open": 0.29082, "high": 0.29169, "low": 0.28962, "close": 0.29042, "volume": 47535.4, "close_time": 1641211199999}, {"open_time": 1641211200000, "open": 0.29008, "high": 0.29103, "low": 0.28904, "close": 0.28959, "volume": 83341.4, "close_time": 1641214799999}, {"open_time": 1641214800000, "open": 0.28971, "high": 0.29309, "low": 0.28971, "close": 0.29295, "volume": 113212.5, "close_time": 1641218399999}, {"open_time": 1641218400000, "open": 0.29191, "high": 0.29567, "low": 0.29191, "close": 0.29216, "volume": 76631.3, "close_time": 1641221999999}, {"open_time": 1641222000000, "open": 0.29272, "high": 0.29386, "low": 0.29044, "close": 0.29067, "volume": 50620.2, "close_time": 1641225599999}, {"open_time": 1641225600000, "open": 0.29254, "high": 0.29254, "low": 0.28597, "close": 0.2872, "volume": 24930.3, "close_time": 1641229199999}, {"open_time": 1641229200000, "open": 0.28782, "high": 0.29204, "low": 0.28766, "close": 0.29204, "volume": 81574.8, "close_time": 1641232799999}, {"open_time": 1641232800000, "open": 0.29151, "high": 0.29579, "low": 0.2914, "close": 0.2915, "volume": 219919.2, "close_time": 1641236399999}, {"open_time": 1641236400000, "open": 0.29228, "high": 0.29331, "low": 0.2909, "close": 0.2909, "volume": 77171.5, "close_time": 1641239999999}, {"open_time": 1641240000000, "open": 0.29077, "high": 0.29224, "low": 0.28484, "close": 0.28651, "volume": 403130.1, "close_time": 1641243599999}, {"open_time": 1641243600000, "open": 0.28772, "high": 0.28942, "low": 0.2869, "close": 0.28849, "volume": 31461.2, "close_time": 1641247199999}, {"open_time": 1641247200000, "open": 0.28843, "high": 0.29089, "low": 0.28821, "close": 0.28954, "volume": 39415.4, "close_time": 1641250799999}, {"open_time": 1641250800000, "open": 0.28965, "high": 0.29135, "low": 0.28877, "close": 0.28964, "volume": 143003.7, "close_time": 1641254399999}, {"open_time": 1641254400000, "open": 0.29076, "high": 0.29105, "low": 0.28557, "close": 0.28557, "volume": 443847.7, "close_time": 1641257999999}, {"open_time": 1641258000000, "open": 0.28536, "high": 0.28762, "low": 0.28022, "close": 0.28136, "volume": 197879.7, "close_time": 1641261599999}, {"open_time": 1641261600000, "open": 0.2815, "high": 0.28377, "low": 0.27964, "close": 0.28256, "volume": 100697.6, "close_time": 1641265199999}, {"open_time": 1641265200000, "open": 0.28143, "high": 0.28377, "low": 0.28071, "close": 0.28349, "volume": 19471.3, "close_time": 1641268799999}, {"open_time": 1641268800000, "open": 0.28294, "high": 0.28373, "low": 0.2802, "close": 0.2808, "volume": 177293.5, "close_time": 1641272399999}, {"open_time": 1641272400000, "open": 0.27977, "high": 0.28213, "low": 0.27977, "close": 0.28153, "volume": 52672.5, "close_time": 1641275999999}, {"open_time": 1641276000000, "open": 0.28153, "high": 0.28338, "low": 0.28153, "close": 0.28338, "volume": 19171.9, "close_time": 1641279599999}, {"open_time": 1641279600000, "open": 0.28356, "high": 0.28412, "low": 0.28279, "close": 0.28356, "volume": 32341.5, "close_time": 1641283199999}, {"open_time": 1641283200000, "open": 0.2838, "high": 0.28452, "low": 0.28274, "close": 0.28299, "volume": 47399.3, "close_time": 1641286799999}, {"open_time": 1641286800000, "open": 0.28309, "high": 0.28356, "low": 0.28133, "close": 0.28133, "volume": 64937.8, "close_time": 1641290399999}, {"open_time": 1641290400000, "open": 0.28152, "high": 0.28377, "low": 0.28115, "close": 0.28372, "volume": 40349.3, "close_time": 1641293999999}, {"open_time": 1641294000000, "open": 0.28375, "high": 0.28648, "low": 0.28375, "close": 0.28615, "volume": 70205.6, "close_time": 1641297599999}, {"open_time": 1641297600000, "open": 0.28666, "high": 0.28691, "low": 0.28372, "close": 0.28468, "volume": 126241.3, "close_time": 1641301199999}, {"open_time": 1641301200000, "open": 0.28482, "high": 0.28722, "low": 0.28333, "close": 0.28722, "volume": 19178.0, "close_time": 1641304799999}, {"open_time": 1641304800000, "open": 0.28684, "high": 0.28789, "low": 0.28644, "close": 0.28688, "volume": 47520.2, "close_time": 1641308399999}, {"open_time": 1641308400000, "open": 0.28733, "high": 0.28815, "low": 0.28433, "close": 0.28433, "volume": 88260.7, "close_time": 1641311999999}, {"open_time": 1641312000000, "open": 0.28395, "high": 0.28762, "low": 0.28348, "close": 0.28719, "volume": 36552.6, "close_time": 1641315599999}, {"open_time": 1641315600000, "open": 0.28773, "high": 0.28773, "low": 0.28495, "close": 0.28495, "volume": 33103.2, "close_time": 1641319199999}, {"open_time": 1641319200000, "open": 0.28493, "high": 0.28623, "low": 0.27863, "close": 0.28127, "volume": 381299.2, "close_time": 1641322799999}, {"open_time": 1641322800000, "open": 0.27965, "high": 0.28377, "low": 0.27965, "close": 0.28066, "volume": 131600.5, "close_time": 1641326399999}, {"open_time": 1641326400000, "open": 0.28155, "high": 0.28406, "low": 0.28092, "close": 0.28302, "volume": 438826.3, "close_time": 1641329999999}, {"open_time": 1641330000000, "open": 0.28256, "high": 0.2833, "low": 0.28131, "close": 0.28273, "volume": 31425.2, "close_time": 1641333599999}, {"open_time": 1641333600000, "open": 0.28115, "high": 0.28285, "low": 0.28114, "close": 0.28223, "volume": 1954.5, "close_time": 1641337199999}, {"open_time": 1641337200000, "open": 0.28143, "high": 0.28143, "low": 0.27863, "close": 0.27919, "volume": 41943.2, "close_time": 1641340799999}, {"open_time": 1641340800000, "open": 0.27939, "high": 0.28203, "low": 0.27804, "close": 0.28179, "volume": 48724.6, "close_time": 1641344399999}, {"open_time": 1641344400000, "open": 0.28211, "high": 0.28341, "low": 0.2803, "close": 0.28116, "volume": 143443.9, "close_time": 1641347999999}, {"open_time": 1641348000000, "open": 0.28039, "high": 0.28212, "low": 0.28016, "close": 0.2821, "volume": 12994.3, "close_time": 1641351599999}, {"open_time": 1641351600000, "open": 0.28233, "high": 0.28386, "low": 0.28214, "close": 0.28339, "volume": 41324.7, "close_time": 1641355199999}, {"open_time": 1641355200000, "open": 0.28378, "high": 0.28472, "low": 0.28323, "close": 0.28449, "volume": 52714.5, "close_time": 1641358799999}, {"open_time": 1641358800000, "open": 0.2838, "high": 0.28437, "low": 0.28319, "close": 0.28437, "volume": 30542.0, "close_time": 1641362399999}, {"open_time": 1641362400000, "open": 0.28373, "high": 0.28762, "low": 0.28373, "close": 0.28762, "volume": 19390.3, "close_time": 1641365999999}, {"open_time": 1641366000000, "open": 0.28702, "high": 0.2883, "low": 0.28634, "close": 0.28716, "volume": 15660.8, "close_time": 1641369599999}, {"open_time": 1641369600000, "open": 0.28833, "high": 0.29498, "low": 0.28833, "close": 0.29318, "volume": 427517.2, "close_time": 1641373199999}, {"open_time": 1641373200000, "open": 0.29286, "high": 0.29454, "low": 0.29286, "close": 0.29454, "volume": 9224.0, "close_time": 1641376799999}, {"open_time": 1641376800000, "open": 0.29423, "high": 0.29423, "low": 0.29288, "close": 0.29379, "volume": 14314.1, "close_time": 1641380399999}, {"open_time": 1641380400000, "open": 0.2925, "high": 0.2925, "low": 0.28876, "close": 0.28988, "volume": 30355.2, "close_time": 1641383999999}, {"open_time": 1641384000000, "open": 0.2911, "high": 0.29164, "low": 0.28782, "close": 0.29066, "volume": 10024.2, "close_time": 1641387599999}, {"open_time": 1641387600000, "open": 0.29083, "high": 0.29217, "low": 0.28927, "close": 0.29167, "volume": 86990.1, "close_time": 1641391199999}, {"open_time": 1641391200000, "open": 0.29201, "high": 0.29331, "low": 0.29009, "close": 0.29161, "volume": 26460.5, "close_time": 1641394799999}, {"open_time": 1641394800000, "open": 0.29242, "high": 0.29286, "low": 0.29044, "close": 0.29286, "volume": 70090.7, "close_time": 1641398399999}, {"open_time": 1641398400000, "open": 0.2928, "high": 0.29289, "low": 0.28972, "close": 0.28972, "volume": 98663.1, "close_time": 1641401999999}, {"open_time": 1641402000000, "open": 0.28971, "high": 0.29164, "low": 0.28677, "close": 0.28677, "volume": 41539.2, "close_time": 1641405599999}, {"open_time": 1641405600000, "open": 0.28666, "high": 0.28867, "low": 0.28433, "close": 0.28867, "volume": 123608.6, "close_time": 1641409199999}, {"open_time": 1641409200000, "open": 0.28869, "high": 0.28869, "low": 0.27575, "close": 0.2768, "volume": 300577.6, "close_time": 1641412799999}, {"open_time": 1641412800000, "open": 0.27567, "high": 0.27699, "low": 0.26855, "close": 0.26855, "volume": 147720.2, "close_time": 1641416399999}, {"open_time": 1641416400000, "open": 0.26844, "high": 0.27167, "low": 0.26671, "close": 0.26798, "volume": 156844.9, "close_time": 1641419999999}, {"open_time": 1641420000000, "open": 0.26758, "high": 0.26771, "low": 0.25427, "close": 0.26548, "volume": 202898.0, "close_time": 1641423599999}, {"open_time": 1641423600000, "open": 0.2656, "high": 0.26909, "low": 0.26458, "close": 0.26594, "volume": 59427.3, "close_time": 1641427199999}, {"open_time": 1641427200000, "open": 0.2659, "high": 0.26643, "low": 0.26397, "close": 0.2652, "volume": 39426.5, "close_time": 1641430799999}, {"open_time": 1641430800000, "open": 0.26556, "high": 0.26566, "low": 0.26055, "close": 0.26302, "volume": 87564.6, "close_time": 1641434399999}, {"open_time": 1641434400000, "open": 0.26232, "high": 0.26477, "low": 0.25935, "close": 0.26234, "volume": 56983.2, "close_time": 1641437999999}, {"open_time": 1641438000000, "open": 0.26234, "high": 0.26311, "low": 0.25877, "close": 0.25888, "volume": 47608.3, "close_time": 1641441599999}, {"open_time": 1641441600000, "open": 0.26119, "high": 0.26287, "low": 0.25832, "close": 0.26249, "volume": 42994.8, "close_time": 1641445199999}, {"open_time": 1641445200000, "open": 0.26107, "high": 0.26511, "low": 0.26027, "close": 0.26417, "volume": 63504.9, "close_time": 1641448799999}, {"open_time": 1641448800000, "open": 0.26362, "high": 0.26584, "low": 0.26196, "close": 0.26549, "volume": 79270.4, "close_time": 1641452399999}, {"open_time": 1641452400000, "open": 0.2657, "high": 0.26818, "low": 0.2657, "close": 0.26707, "volume": 25430.5, "close_time": 1641455999999}, {"open_time": 1641456000000, "open": 0.2672, "high": 0.27042, "low": 0.26626, "close": 0.26917, "volume": 52756.5, "close_time": 1641459599999}, {"open_time": 1641459600000, "open": 0.26953, "high": 0.27079, "low": 0.26495, "close": 0.26495, "volume": 40432.2, "close_time": 1641463199999}, {"open_time": 1641463200000, "open": 0.2668, "high": 0.27204, "low": 0.26672, "close": 0.27044, "volume": 16042.9, "close_time": 1641466799999}, {"open_time": 1641466800000, "open": 0.27213, "high": 0.27238, "low": 0.26818, "close": 0.26961, "volume": 32195.3, "close_time": 1641470399999}, {"open_time": 1641470400000, "open": 0.26855, "high": 0.26988, "low": 0.26524, "close": 0.26988, "volume": 9225.2, "close_time": 1641473999999}, {"open_time": 1641474000000, "open": 0.27042, "high": 0.27177, "low": 0.26903, "close": 0.27089, "volume": 25713.5, "close_time": 1641477599999}, {"open_time": 1641477600000, "open": 0.2716, "high": 0.27177, "low": 0.26626, "close": 0.26626, "volume": 21260.4, "close_time": 1641481199999}, {"open_time": 1641481200000, "open": 0.26625, "high": 0.26754, "low": 0.26397, "close": 0.26754, "volume": 15959.6, "close_time": 1641484799999}, {"open_time": 1641484800000, "open": 0.26706, "high": 0.26818, "low": 0.26447, "close": 0.2662, "volume": 13388.0, "close_time": 1641488399999}, {"open_time": 1641488400000, "open": 0.26622, "high": 0.26754, "low": 0.26541, "close": 0.26577, "volume": 38371.1, "close_time": 1641491999999}, {"open_time": 1641492000000, "open": 0.26546, "high": 0.26861, "low": 0.26529, "close": 0.26786, "volume": 47169.6, "close_time": 1641495599999}, {"open_time": 1641495600000, "open": 0.26813, "high": 0.26894, "low": 0.26753, "close": 0.26753, "volume": 44225.9, "close_time": 1641499199999}, {"open_time": 1641499200000, "open": 0.26819, "high": 0.26819, "low": 0.26563, "close": 0.26563, "volume": 21989.2, "close_time": 1641502799999}, {"open_time": 1641502800000, "open": 0.26516, "high": 0.2668, "low": 0.26495, "close": 0.26598, "volume": 24826.7, "close_time": 1641506399999}, {"open_time": 1641506400000, "open": 0.26609, "high": 0.26818, "low": 0.26511, "close": 0.26818, "volume": 38060.6, "close_time": 1641509999999}, {"open_time": 1641510000000, "open": 0.26812, "high": 0.26909, "low": 0.26697, "close": 0.26723, "volume": 105321.1, "close_time": 1641513599999}, {"open_time": 1641513600000, "open": 0.26819, "high": 0.26819, "low": 0.26396, "close": 0.26432, "volume": 64814.2, "close_time": 1641517199999}, {"open_time": 1641517200000, "open": 0.26643, "high": 0.26754, "low": 0.26601, "close": 0.26753, "volume": 14722.4, "close_time": 1641520799999}, {"open_time": 1641520800000, "open": 0.26713, "high": 0.26752, "low": 0.26447, "close": 0.26447, "volume": 77916.7, "close_time": 1641524399999}, {"open_time": 1641524400000, "open": 0.26377, "high": 0.2643, "low": 0.25419, "close": 0.25579, "volume": 440612.6, "close_time": 1641527999999}, {"open_time": 1641528000000, "open": 0.25525, "high": 0.25772, "low": 0.251, "close": 0.2567, "volume": 97141.1, "close_time": 1641531599999}, {"open_time": 1641531600000, "open": 0.257, "high": 0.2587, "low": 0.25593, "close": 0.25637, "volume": 40758.4, "close_time": 1641535199999}, {"open_time": 1641535200000, "open": 0.25761, "high": 0.25762, "low": 0.25278, "close": 0.25278, "volume": 59147.9, "close_time": 1641538799999}, {"open_time": 1641538800000, "open": 0.25344, "high": 0.25732, "low": 0.25142, "close": 0.25701, "volume": 26420.6, "close_time": 1641542399999}, {"open_time": 1641542400000, "open": 0.2576, "high": 0.26417, "low": 0.25696, "close": 0.26055, "volume": 115657.6, "close_time": 1641545999999}, {"open_time": 1641546000000, "open": 0.2614, "high": 0.26417, "low": 0.26106, "close": 0.26325, "volume": 7873.6, "close_time": 1641549599999}, {"open_time": 1641549600000, "open": 0.26299, "high": 0.26472, "low": 0.26156, "close": 0.2623, "volume": 64264.7, "close_time": 1641553199999}, {"open_time": 1641553200000, "open": 0.26134, "high": 0.26343, "low": 0.26134, "close": 0.26213, "volume": 42793.6, "close_time": 1641556799999}, {"open_time": 1641556800000, "open": 0.2622, "high": 0.26475, "low": 0.2622, "close": 0.26382, "volume": 81177.9, "close_time": 1641560399999}, {"open_time": 1641560400000, "open": 0.26356, "high": 0.26565, "low": 0.25521, "close": 0.25808, "volume": 202794.7, "close_time": 1641563999999}, {"open_time": 1641564000000, "open": 0.25879, "high": 0.26338, "low": 0.25847, "close": 0.26204, "volume": 107513.8, "close_time": 1641567599999}, {"open_time": 1641567600000, "open": 0.2611, "high": 0.26121, "low": 0.25341, "close": 0.2577, "volume": 114035.8, "close_time": 1641571199999}, {"open_time": 1641571200000, "open": 0.25806, "high": 0.26417, "low": 0.25512, "close": 0.26413, "volume": 130388.8, "close_time": 1641574799999}, {"open_time": 1641574800000, "open": 0.26398, "high": 0.26398, "low": 0.26055, "close": 0.26118, "volume": 18869.7, "close_time": 1641578399999}, {"open_time": 1641578400000, "open": 0.26191, "high": 0.26192, "low": 0.2567, "close": 0.25723, "volume": 35230.3, "close_time": 1641581999999}, {"open_time": 1641582000000, "open": 0.2586, "high": 0.26027, "low": 0.25679, "close": 0.25917, "volume": 31353.4, "close_time": 1641585599999}, {"open_time": 1641585600000, "open": 0.25881, "high": 0.25989, "low": 0.2567, "close": 0.25913, "volume": 296164.2, "close_time": 1641589199999}, {"open_time": 1641589200000, "open": 0.25861, "high": 0.25861, "low": 0.25715, "close": 0.25768, "volume": 60236.9, "close_time": 1641592799999}, {"open_time": 1641592800000, "open": 0.25747, "high": 0.25747, "low": 0.25398, "close": 0.25474, "volume": 47514.5, "close_time": 1641596399999}, {"open_time": 1641596400000, "open": 0.2555, "high": 0.25732, "low": 0.25442, "close": 0.25632, "volume": 47849.1, "close_time": 1641599999999}, {"open_time": 1641600000000, "open": 0.25746, "high": 0.26156, "low": 0.25597, "close": 0.26156, "volume": 49860.3, "close_time": 1641603599999}, {"open_time": 1641603600000, "open": 0.26051, "high": 0.26224, "low": 0.26033, "close": 0.26139, "volume": 45025.2, "close_time": 1641607199999}, {"open_time": 1641607200000, "open": 0.2607, "high": 0.2607, "low": 0.25808, "close": 0.25986, "volume": 54375.6, "close_time": 1641610799999}, {"open_time": 1641610800000, "open": 0.25999, "high": 0.26065, "low": 0.2576, "close": 0.26065, "volume": 49960.2, "close_time": 1641614399999}, {"open_time": 1641614400000, "open": 0.26065, "high": 0.26224, "low": 0.26022, "close": 0.26136, "volume": 313287.6, "close_time": 1641617999999}, {"open_time": 1641618000000, "open": 0.26142, "high": 0.26152, "low": 0.2606, "close": 0.26142, "volume": 8033.3, "close_time": 1641621599999}, {"open_time": 1641621600000, "open": 0.2609, "high": 0.2616, "low": 0.25935, "close": 0.26119, "volume": 73511.7, "close_time": 1641625199999}, {"open_time": 1641625200000, "open": 0.26157, "high": 0.26238, "low": 0.25981, "close": 0.26031, "volume": 28485.6, "close_time": 1641628799999}, {"open_time": 1641628800000, "open": 0.26137, "high": 0.26249, "low": 0.26076, "close": 0.26161, "volume": 29138.9, "close_time": 1641632399999}, {"open_time": 1641632400000, "open": 0.26161, "high": 0.26205, "low": 0.26067, "close": 0.26151, "volume": 140378.3, "close_time": 1641635999999}, {"open_time": 1641636000000, "open": 0.26212, "high": 0.26225, "low": 0.25976, "close": 0.26087, "volume": 158286.5, "close_time": 1641639599999}, {"open_time": 1641639600000, "open": 0.26044, "high": 0.26047, "low": 0.25847, "close": 0.2603, "volume": 49302.6, "close_time": 1641643199999}, {"open_time": 1641643200000, "open": 0.26119, "high": 0.26119, "low": 0.25936, "close": 0.25999, "volume": 14885.9, "close_time": 1641646799999}, {"open_time": 1641646800000, "open": 0.25946, "high": 0.26379, "low": 0.25946, "close": 0.26302, "volume": 94806.7, "close_time": 1641650399999}, {"open_time": 1641650400000, "open": 0.26292, "high": 0.26447, "low": 0.26105, "close": 0.26105, "volume": 28259.9, "close_time": 1641653999999}, {"open_time": 1641654000000, "open": 0.2612, "high": 0.26139, "low": 0.25693, "close": 0.25921, "volume": 225154.0, "close_time": 1641657599999}, {"open_time": 1641657600000, "open": 0.25876, "high": 0.2606, "low": 0.25514, "close": 0.2564, "volume": 69481.3, "close_time": 1641661199999}, {"open_time": 1641661200000, "open": 0.256, "high": 0.25645, "low": 0.25139, "close": 0.25139, "volume": 89846.0, "close_time": 1641664799999}, {"open_time": 1641664800000, "open": 0.25279, "high": 0.25392, "low": 0.24723, "close": 0.24763, "volume": 160199.4, "close_time": 1641668399999}, {"open_time": 1641668400000, "open": 0.24702, "high": 0.2505, "low": 0.24681, "close": 0.24887, "volume": 70036.5, "close_time": 1641671999999}, {"open_time": 1641672000000, "open": 0.2505, "high": 0.25101, "low": 0.24845, "close": 0.24964, "volume": 113063.2, "close_time": 1641675599999}, {"open_time": 1641675600000, "open": 0.25011, "high": 0.25518, "low": 0.25, "close": 0.25374, "volume": 61591.5, "close_time": 1641679199999}, {"open_time": 1641679200000, "open": 0.2542, "high": 0.25927, "low": 0.2542, "close": 0.25821, "volume": 40746.3, "close_time": 1641682799999}, {"open_time": 1641682800000, "open": 0.258, "high": 0.258, "low": 0.25467, "close": 0.25467, "volume": 55700.6, "close_time": 1641686399999}, {"open_time": 1641686400000, "open": 0.25499, "high": 0.25833, "low": 0.2533, "close": 0.25745, "volume": 103552.1, "close_time": 1641689999999}, {"open_time": 1641690000000, "open": 0.25815, "high": 0.25859, "low": 0.25589, "close": 0.25768, "volume": 74421.9, "close_time": 1641693599999}, {"open_time": 1641693600000, "open": 0.25763, "high": 0.25962, "low": 0.25761, "close": 0.25924, "volume": 85098.6, "close_time": 1641697199999}, {"open_time": 1641697200000, "open": 0.25916, "high": 0.25952, "low": 0.25762, "close": 0.25801, "volume": 121799.4, "close_time": 1641700799999}, {"open_time": 1641700800000, "open": 0.25754, "high": 0.26185, "low": 0.25754, "close": 0.26185, "volume": 58504.1, "close_time": 1641704399999}, {"open_time": 1641704400000, "open": 0.26208, "high": 0.26214, "low": 0.25973, "close": 0.26013, "volume": 58325.2, "close_time": 1641707999999}, {"open_time": 1641708000000, "open": 0.2607, "high": 0.26109, "low": 0.25949, "close": 0.2606, "volume": 6847.0, "close_time": 1641711599999}, {"open_time": 1641711600000, "open": 0.2607, "high": 0.2609, "low": 0.25909, "close": 0.2595, "volume": 14134.0, "close_time": 1641715199999}, {"open_time": 1641715200000, "open": 0.25947, "high": 0.25947, "low": 0.25673, "close": 0.25673, "volume": 28769.2, "close_time": 1641718799999}, {"open_time": 1641718800000, "open": 0.25729, "high": 0.25745, "low": 0.25521, "close": 0.25701, "volume": 49961.6, "close_time": 1641722399999}, {"open_time": 1641722400000, "open": 0.25628, "high": 0.25732, "low": 0.25467, "close": 0.2565, "volume": 34143.6, "close_time": 1641725999999}, {"open_time": 1641726000000, "open": 0.25743, "high": 0.25959, "low": 0.25725, "close": 0.2586, "volume": 92023.7, "close_time": 1641729599999}, {"open_time": 1641729600000, "open": 0.2586, "high": 0.2586, "low": 0.25714, "close": 0.25819, "volume": 13860.4, "close_time": 1641733199999}, {"open_time": 1641733200000, "open": 0.25771, "high": 0.2586, "low": 0.25521, "close": 0.2555, "volume": 38529.3, "close_time": 1641736799999}, {"open_time": 1641736800000, "open": 0.25546, "high": 0.25763, "low": 0.25518, "close": 0.25672, "volume": 80912.8, "close_time": 1641740399999}, {"open_time": 1641740400000, "open": 0.25617, "high": 0.25645, "low": 0.25379, "close": 0.25607, "volume": 59812.0, "close_time": 1641743999999}, {"open_time": 1641744000000, "open": 0.25608, "high": 0.26027, "low": 0.25574, "close": 0.25992, "volume": 103764.0, "close_time": 1641747599999}, {"open_time": 1641747600000, "open": 0.26027, "high": 0.2621, "low": 0.25949, "close": 0.26113, "volume": 52771.4, "close_time": 1641751199999}, {"open_time": 1641751200000, "open": 0.26071, "high": 0.2623, "low": 0.25976, "close": 0.25976, "volume": 55349.8, "close_time": 1641754799999}, {"open_time": 1641754800000, "open": 0.26007, "high": 0.26387, "low": 0.26007, "close": 0.26301, "volume": 59525.4, "close_time": 1641758399999}, {"open_time": 1641758400000, "open": 0.26358, "high": 0.26366, "low": 0.26196, "close": 0.26245, "volume": 70196.2, "close_time": 1641761999999}, {"open_time": 1641762000000, "open": 0.26272, "high": 0.26332, "low": 0.2611, "close": 0.26209, "volume": 34602.8, "close_time": 1641765599999}, {"open_time": 1641765600000, "open": 0.26204, "high": 0.26342, "low": 0.26176, "close": 0.26176, "volume": 75900.3, "close_time": 1641769199999}, {"open_time": 1641769200000, "open": 0.26218, "high": 0.26229, "low": 0.25975, "close": 0.26097, "volume": 82833.0, "close_time": 1641772799999}, {"open_time": 1641772800000, "open": 0.26084, "high": 0.26249, "low": 0.25909, "close": 0.25909, "volume": 50706.5, "close_time": 1641776399999}, {"open_time": 1641776400000, "open": 0.25905, "high": 0.26093, "low": 0.25905, "close": 0.26093, "volume": 12520.8, "close_time": 1641779999999}, {"open_time": 1641780000000, "open": 0.26034, "high": 0.26243, "low": 0.26002, "close": 0.26133, "volume": 42868.2, "close_time": 1641783599999}, {"open_time": 1641783600000, "open": 0.26133, "high": 0.26183, "low": 0.26097, "close": 0.26183, "volume": 52479.2, "close_time": 1641787199999}, {"open_time": 1641787200000, "open": 0.26183, "high": 0.26386, "low": 0.26116, "close": 0.26386, "volume": 116612.9, "close_time": 1641790799999}, {"open_time": 1641790800000, "open": 0.2641, "high": 0.2641, "low": 0.26231, "close": 0.26231, "volume": 19856.4, "close_time": 1641794399999}, {"open_time": 1641794400000, "open": 0.26231, "high": 0.26265, "low": 0.25976, "close": 0.26014, "volume": 56024.9, "close_time": 1641797999999}, {"open_time": 1641798000000, "open": 0.26018, "high": 0.26101, "low": 0.26005, "close": 0.26101, "volume": 48402.2, "close_time": 1641801599999}, {"open_time": 1641801600000, "open": 0.26111, "high": 0.26111, "low": 0.25887, "close": 0.25914, "volume": 56269.5, "close_time": 1641805199999}, {"open_time": 1641805200000, "open": 0.25847, "high": 0.26027, "low": 0.25809, "close": 0.2599, "volume": 19334.6, "close_time": 1641808799999}, {"open_time": 1641808800000, "open": 0.25913, "high": 0.25989, "low": 0.25888, "close": 0.25911, "volume": 23339.3, "close_time": 1641812399999}, {"open_time": 1641812400000, "open": 0.25847, "high": 0.25893, "low": 0.2576, "close": 0.2576, "volume": 7833.8, "close_time": 1641815999999}, {"open_time": 1641816000000, "open": 0.25754, "high": 0.25754, "low": 0.25216, "close": 0.25278, "volume": 37137.7, "close_time": 1641819599999}, {"open_time": 1641819600000, "open": 0.25319, "high": 0.2543, "low": 0.25176, "close": 0.25239, "volume": 111684.9, "close_time": 1641823199999}, {"open_time": 1641823200000, "open": 0.25239, "high": 0.25239, "low": 0.23925, "close": 0.24542, "volume": 305791.9, "close_time": 1641826799999}, {"open_time": 1641826800000, "open": 0.24635, "high": 0.24659, "low": 0.24299, "close": 0.24659, "volume": 115903.0, "close_time": 1641830399999}, {"open_time": 1641830400000, "open": 0.24583, "high": 0.25219, "low": 0.24526, "close": 0.25068, "volume": 168991.1, "close_time": 1641833999999}, {"open_time": 1641834000000, "open": 0.25074, "high": 0.25155, "low": 0.24076, "close": 0.24381, "volume": 618071.4, "close_time": 1641837599999}, {"open_time": 1641837600000, "open": 0.24323, "high": 0.24613, "low": 0.24311, "close": 0.24542, "volume": 33024.1, "close_time": 1641841199999}, {"open_time": 1641841200000, "open": 0.24451, "high": 0.24639, "low": 0.24437, "close": 0.24437, "volume": 11694.3, "close_time": 1641844799999}, {"open_time": 1641844800000, "open": 0.24531, "high": 0.24853, "low": 0.24316, "close": 0.24821, "volume": 260622.6, "close_time": 1641848399999}, {"open_time": 1641848400000, "open": 0.2477, "high": 0.24919, "low": 0.2477, "close": 0.24882, "volume": 58899.2, "close_time": 1641851999999}, {"open_time": 1641852000000, "open": 0.24912, "high": 0.24999, "low": 0.24892, "close": 0.24936, "volume": 20657.7, "close_time": 1641855599999}, {"open_time": 1641855600000, "open": 0.24936, "high": 0.25392, "low": 0.24936, "close": 0.25296, "volume": 34759.1, "close_time": 1641859199999}, {"open_time": 1641859200000, "open": 0.25309, "high": 0.25329, "low": 0.25091, "close": 0.25295, "volume": 180972.0, "close_time": 1641862799999}, {"open_time": 1641862800000, "open": 0.25226, "high": 0.25467, "low": 0.25226, "close": 0.25401, "volume": 38405.9, "close_time": 1641866399999}, {"open_time": 1641866400000, "open": 0.25432, "high": 0.25604, "low": 0.25329, "close": 0.25521, "volume": 82992.9, "close_time": 1641869999999}, {"open_time": 1641870000000, "open": 0.25463, "high": 0.2562, "low": 0.25463, "close": 0.2561, "volume": 59124.1, "close_time": 1641873599999}, {"open_time": 1641873600000, "open": 0.25639, "high": 0.25649, "low": 0.25383, "close": 0.25414, "volume": 218309.6, "close_time": 1641877199999}, {"open_time": 1641877200000, "open": 0.25414, "high": 0.25414, "low": 0.25251, "close": 0.25251, "volume": 22875.3, "close_time": 1641880799999}, {"open_time": 1641880800000, "open": 0.25299, "high": 0.25417, "low": 0.2511, "close": 0.25139, "volume": 33622.8, "close_time": 1641884399999}, {"open_time": 1641884400000, "open": 0.2518, "high": 0.25274, "low": 0.2518, "close": 0.25252, "volume": 134725.5, "close_time": 1641887999999}, {"open_time": 1641888000000, "open": 0.25352, "high": 0.25484, "low": 0.25106, "close": 0.25142, "volume": 61188.0, "close_time": 1641891599999}, {"open_time": 1641891600000, "open": 0.25239, "high": 0.25239, "low": 0.25039, "close": 0.25039, "volume": 15926.8, "close_time": 1641895199999}, {"open_time": 1641895200000, "open": 0.25139, "high": 0.25141, "low": 0.24804, "close": 0.24804, "volume": 122931.3, "close_time": 1641898799999}, {"open_time": 1641898800000, "open": 0.24882, "high": 0.25142, "low": 0.24882, "close": 0.25142, "volume": 21897.6, "close_time": 1641902399999}, {"open_time": 1641902400000, "open": 0.25077, "high": 0.25352, "low": 0.25076, "close": 0.25315, "volume": 26660.8, "close_time": 1641905999999}, {"open_time": 1641906000000, "open": 0.25379, "high": 0.25443, "low": 0.25139, "close": 0.25196, "volume": 31738.0, "close_time": 1641909599999}, {"open_time": 1641909600000, "open": 0.25351, "high": 0.25351, "low": 0.24822, "close": 0.25226, "volume": 74319.2, "close_time": 1641913199999}, {"open_time": 1641913200000, "open": 0.25221, "high": 0.25619, "low": 0.25216, "close": 0.25412, "volume": 134721.5, "close_time": 1641916799999}, {"open_time": 1641916800000, "open": 0.25467, "high": 0.26143, "low": 0.25397, "close": 0.25847, "volume": 149823.5, "close_time": 1641920399999}, {"open_time": 1641920400000, "open": 0.2585, "high": 0.26065, "low": 0.25681, "close": 0.25821, "volume": 129729.9, "close_time": 1641923999999}, {"open_time": 1641924000000, "open": 0.25861, "high": 0.26016, "low": 0.25773, "close": 0.25892, "volume": 41223.1, "close_time": 1641927599999}, {"open_time": 1641927600000, "open": 0.25892, "high": 0.2596, "low": 0.25761, "close": 0.25909, "volume": 100281.6, "close_time": 1641931199999}, {"open_time": 1641931200000, "open": 0.25903, "high": 0.26027, "low": 0.2588, "close": 0.25943, "volume": 95219.4, "close_time": 1641934799999}, {"open_time": 1641934800000, "open": 0.25961, "high": 0.26002, "low": 0.25842, "close": 0.25954, "volume": 23347.2, "close_time": 1641938399999}, {"open_time": 1641938400000, "open": 0.25962, "high": 0.26027, "low": 0.25867, "close": 0.26001, "volume": 97212.5, "close_time": 1641941999999}, {"open_time": 1641942000000, "open": 0.26081, "high": 0.26357, "low": 0.26062, "close": 0.26294, "volume": 71905.1, "close_time": 1641945599999}, {"open_time": 1641945600000, "open": 0.26294, "high": 0.26805, "low": 0.26294, "close": 0.26785, "volume": 290470.1, "close_time": 1641949199999}, {"open_time": 1641949200000, "open": 0.26785, "high": 0.26835, "low": 0.26573, "close": 0.26663, "volume": 180674.1, "close_time": 1641952799999}, {"open_time": 1641952800000, "open": 0.26811, "high": 0.2693, "low": 0.26721, "close": 0.26804, "volume": 29152.9, "close_time": 1641956399999}, {"open_time": 1641956400000, "open": 0.2676, "high": 0.26889, "low": 0.26727, "close": 0.2685, "volume": 19944.1, "close_time": 1641959999999}, {"open_time": 1641960000000, "open": 0.26907, "high": 0.27002, "low": 0.26848, "close": 0.26912, "volume": 10834.1, "close_time": 1641963599999}, {"open_time": 1641963600000, "open": 0.2688, "high": 0.26961, "low": 0.26856, "close": 0.26921, "volume": 13487.6, "close_time": 1641967199999}, {"open_time": 1641967200000, "open": 0.26937, "high": 0.27019, "low": 0.26779, "close": 0.26882, "volume": 67076.9, "close_time": 1641970799999}, {"open_time": 1641970800000, "open": 0.26811, "high": 0.26902, "low": 0.26709, "close": 0.26902, "volume": 202271.9, "close_time": 1641974399999}, {"open_time": 1641974400000, "open": 0.26907, "high": 0.27091, "low": 0.26891, "close": 0.26921, "volume": 22122.4, "close_time": 1641977999999}, {"open_time": 1641978000000, "open": 0.27037, "high": 0.27106, "low": 0.26891, "close": 0.27037, "volume": 22369.1, "close_time": 1641981599999}, {"open_time": 1641981600000, "open": 0.26959, "high": 0.27172, "low": 0.26927, "close": 0.26927, "volume": 18955.6, "close_time": 1641985199999}, {"open_time": 1641985200000, "open": 0.26914, "high": 0.27283, "low": 0.26854, "close": 0.26958, "volume": 53787.9, "close_time": 1641988799999}, {"open_time": 1641988800000, "open": 0.27077, "high": 0.27238, "low": 0.2707, "close": 0.2717, "volume": 29294.0, "close_time": 1641992399999}, {"open_time": 1641992400000, "open": 0.27146, "high": 0.27472, "low": 0.27108, "close": 0.27399, "volume": 61545.1, "close_time": 1641995999999}, {"open_time": 1641996000000, "open": 0.2745, "high": 0.27496, "low": 0.27316, "close": 0.27414, "volume": 73235.2, "close_time": 1641999599999}, {"open_time": 1641999600000, "open": 0.27414, "high": 0.27756, "low": 0.27269, "close": 0.27684, "volume": 171538.8, "close_time": 1642003199999}, {"open_time": 1642003200000, "open": 0.27762, "high": 0.28688, "low": 0.27748, "close": 0.28568, "volume": 187000.3, "close_time": 1642006799999}, {"open_time": 1642006800000, "open": 0.28547, "high": 0.29165, "low": 0.28436, "close": 0.28906, "volume": 125093.2, "close_time": 1642010399999}, {"open_time": 1642010400000, "open": 0.28938, "high": 0.29111, "low": 0.28722, "close": 0.28722, "volume": 67787.9, "close_time": 1642013999999}, {"open_time": 1642014000000, "open": 0.28788, "high": 0.28939, "low": 0.28645, "close": 0.28838, "volume": 41631.3, "close_time": 1642017599999}, {"open_time": 1642017600000, "open": 0.28841, "high": 0.28875, "low": 0.28722, "close": 0.28722, "volume": 41083.6, "close_time": 1642021199999}, {"open_time": 1642021200000, "open": 0.28772, "high": 0.28851, "low": 0.28521, "close": 0.28521, "volume": 53535.7, "close_time": 1642024799999}, {"open_time": 1642024800000, "open": 0.28566, "high": 0.28586, "low": 0.28345, "close": 0.28411, "volume": 77014.5, "close_time": 1642028399999}, {"open_time": 1642028400000, "open": 0.28416, "high": 0.28425, "low": 0.28179, "close": 0.28251, "volume": 76208.0, "close_time": 1642031999999}, {"open_time": 1642032000000, "open": 0.28261, "high": 0.28981, "low": 0.28252, "close": 0.28527, "volume": 44943.8, "close_time": 1642035599999}, {"open_time": 1642035600000, "open": 0.28677, "high": 0.28735, "low": 0.28422, "close": 0.28494, "volume": 62265.7, "close_time": 1642039199999}, {"open_time": 1642039200000, "open": 0.28513, "high": 0.28578, "low": 0.28407, "close": 0.28471, "volume": 69360.9, "close_time": 1642042799999}, {"open_time": 1642042800000, "open": 0.28524, "high": 0.28547, "low": 0.28297, "close": 0.28404, "volume": 27165.6, "close_time": 1642046399999}, {"open_time": 1642046400000, "open": 0.28463, "high": 0.28636, "low": 0.28459, "close": 0.28558, "volume": 133250.8, "close_time": 1642049999999}, {"open_time": 1642050000000, "open": 0.28561, "high": 0.28825, "low": 0.28471, "close": 0.28825, "volume": 30123.9, "close_time": 1642053599999}, {"open_time": 1642053600000, "open": 0.288, "high": 0.28919, "low": 0.28722, "close": 0.28722, "volume": 42697.7, "close_time": 1642057199999}, {"open_time": 1642057200000, "open": 0.2872, "high": 0.28733, "low": 0.28575, "close": 0.28629, "volume": 44197.8, "close_time": 1642060799999}, {"open_time": 1642060800000, "open": 0.28579, "high": 0.28774, "low": 0.28578, "close": 0.28742, "volume": 13151.5, "close_time": 1642064399999}, {"open_time": 1642064400000, "open": 0.28657, "high": 0.28919, "low": 0.2862, "close": 0.28919, "volume": 28622.6, "close_time": 1642067999999}, {"open_time": 1642068000000, "open": 0.28925, "high": 0.29004, "low": 0.2868, "close": 0.2868, "volume": 37503.5, "close_time": 1642071599999}, {"open_time": 1642071600000, "open": 0.28752, "high": 0.28752, "low": 0.28198, "close": 0.28198, "volume": 28016.1, "close_time": 1642075199999}, {"open_time": 1642075200000, "open": 0.28326, "high": 0.28341, "low": 0.28289, "close": 0.28314, "volume": 16208.6, "close_time": 1642078799999}, {"open_time": 1642078800000, "open": 0.28286, "high": 0.28487, "low": 0.2826, "close": 0.28434, "volume": 54518.1, "close_time": 1642082399999}, {"open_time": 1642082400000, "open": 0.28505, "high": 0.28722, "low": 0.28423, "close": 0.28526, "volume": 59826.3, "close_time": 1642085999999}, {"open_time": 1642086000000, "open": 0.28581, "high": 0.28592, "low": 0.27404, "close": 0.27671, "volume": 119915.5, "close_time": 1642089599999}, {"open_time": 1642089600000, "open": 0.27654, "high": 0.27944, "low": 0.276, "close": 0.27814, "volume": 51594.0, "close_time": 1642093199999}, {"open_time": 1642093200000, "open": 0.27701, "high": 0.27753, "low": 0.2728, "close": 0.27478, "volume": 80138.2, "close_time": 1642096799999}, {"open_time": 1642096800000, "open": 0.27411, "high": 0.27513, "low": 0.27344, "close": 0.27472, "volume": 34911.2, "close_time": 1642100399999}, {"open_time": 1642100400000, "open": 0.27378, "high": 0.27508, "low": 0.27081, "close": 0.27234, "volume": 43687.5, "close_time": 1642103999999}, {"open_time": 1642104000000, "open": 0.27193, "high": 0.27348, "low": 0.26935, "close": 0.27348, "volume": 58696.9, "close_time": 1642107599999}, {"open_time": 1642107600000, "open": 0.27366, "high": 0.27441, "low": 0.27323, "close": 0.27358, "volume": 106409.0, "close_time": 1642111199999}, {"open_time": 1642111200000, "open": 0.27379, "high": 0.27398, "low": 0.27024, "close": 0.27081, "volume": 58511.4, "close_time": 1642114799999}, {"open_time": 1642114800000, "open": 0.27081, "high": 0.27166, "low": 0.26854, "close": 0.26921, "volume": 42597.1, "close_time": 1642118399999}, {"open_time": 1642118400000, "open": 0.2695, "high": 0.27079, "low": 0.26688, "close": 0.27076, "volume": 63285.4, "close_time": 1642121999999}, {"open_time": 1642122000000, "open": 0.2704, "high": 0.27055, "low": 0.26891, "close": 0.26948, "volume": 13026.7, "close_time": 1642125599999}, {"open_time": 1642125600000, "open": 0.26898, "high": 0.27111, "low": 0.26731, "close": 0.27024, "volume": 127358.7, "close_time": 1642129199999}, {"open_time": 1642129200000, "open": 0.2707, "high": 0.2707, "low": 0.26963, "close": 0.27017, "volume": 21221.8, "close_time": 1642132799999}, {"open_time": 1642132800000, "open": 0.2698, "high": 0.27287, "low": 0.26979, "close": 0.2721, "volume": 37101.5, "close_time": 1642136399999}, {"open_time": 1642136400000, "open": 0.27153, "high": 0.27621, "low": 0.27153, "close": 0.2754, "volume": 40369.2, "close_time": 1642139999999}, {"open_time": 1642140000000, "open": 0.27541, "high": 0.27789, "low": 0.27443, "close": 0.2763, "volume": 37092.0, "close_time": 1642143599999}, {"open_time": 1642143600000, "open": 0.27808, "high": 0.2786, "low": 0.27425, "close": 0.27549, "volume": 63962.7, "close_time": 1642147199999}, {"open_time": 1642147200000, "open": 0.27559, "high": 0.27575, "low": 0.27269, "close": 0.27441, "volume": 36380.3, "close_time": 1642150799999}, {"open_time": 1642150800000, "open": 0.27411, "high": 0.27432, "low": 0.27266, "close": 0.27266, "volume": 11686.4, "close_time": 1642154399999}, {"open_time": 1642154400000, "open": 0.27203, "high": 0.27203, "low": 0.26494, "close": 0.26616, "volume": 69191.3, "close_time": 1642157999999}, {"open_time": 1642158000000, "open": 0.26476, "high": 0.26548, "low": 0.26256, "close": 0.2649, "volume": 185537.0, "close_time": 1642161599999}, {"open_time": 1642161600000, "open": 0.2645, "high": 0.26518, "low": 0.26146, "close": 0.26388, "volume": 32780.2, "close_time": 1642165199999}, {"open_time": 1642165200000, "open": 0.2648, "high": 0.26553, "low": 0.26302, "close": 0.26302, "volume": 16976.2, "close_time": 1642168799999}, {"open_time": 1642168800000, "open": 0.264, "high": 0.26945, "low": 0.26364, "close": 0.26877, "volume": 110046.2, "close_time": 1642172399999}, {"open_time": 1642172400000, "open": 0.26851, "high": 0.26988, "low": 0.26699, "close": 0.26803, "volume": 92221.9, "close_time": 1642175999999}, {"open_time": 1642176000000, "open": 0.26881, "high": 0.26937, "low": 0.26759, "close": 0.26906, "volume": 209853.4, "close_time": 1642179599999}, {"open_time": 1642179600000, "open": 0.26944, "high": 0.26967, "low": 0.26701, "close": 0.26721, "volume": 37727.1, "close_time": 1642183199999}, {"open_time": 1642183200000, "open": 0.26724, "high": 0.26785, "low": 0.26637, "close": 0.26719, "volume": 108433.1, "close_time": 1642186799999}, {"open_time": 1642186800000, "open": 0.26699, "high": 0.26928, "low": 0.26699, "close": 0.26843, "volume": 33561.4, "close_time": 1642190399999}, {"open_time": 1642190400000, "open": 0.26797, "high": 0.26899, "low": 0.26764, "close": 0.26899, "volume": 198548.9, "close_time": 1642193999999}, {"open_time": 1642194000000, "open": 0.26832, "high": 0.27992, "low": 0.2683, "close": 0.27361, "volume": 475069.3, "close_time": 1642197599999}, {"open_time": 1642197600000, "open": 0.2738, "high": 0.27619, "low": 0.27287, "close": 0.27501, "volume": 205891.9, "close_time": 1642201199999}, {"open_time": 1642201200000, "open": 0.27509, "high": 0.2754, "low": 0.26394, "close": 0.2646, "volume": 216360.0, "close_time": 1642204799999}, {"open_time": 1642204800000, "open": 0.26406, "high": 0.26956, "low": 0.26267, "close": 0.2635, "volume": 585172.6, "close_time": 1642208399999}, {"open_time": 1642208400000, "open": 0.26303, "high": 0.26347, "low": 0.25976, "close": 0.2601, "volume": 207253.5, "close_time": 1642211999999}, {"open_time": 1642212000000, "open": 0.2605, "high": 0.26109, "low": 0.25874, "close": 0.25942, "volume": 169026.1, "close_time": 1642215599999}, {"open_time": 1642215600000, "open": 0.2595, "high": 0.26053, "low": 0.25908, "close": 0.26001, "volume": 110406.4, "close_time": 1642219199999}, {"open_time": 1642219200000, "open": 0.25999, "high": 0.26013, "low": 0.25775, "close": 0.2593, "volume": 46541.9, "close_time": 1642222799999}, {"open_time": 1642222800000, "open": 0.25888, "high": 0.25998, "low": 0.2586, "close": 0.2598, "volume": 100750.9, "close_time": 1642226399999}, {"open_time": 1642226400000, "open": 0.25935, "high": 0.26157, "low": 0.25899, "close": 0.2614, "volume": 207877.3, "close_time": 1642229999999}, {"open_time": 1642230000000, "open": 0.2614, "high": 0.26181, "low": 0.26083, "close": 0.26181, "volume": 101565.2, "close_time": 1642233599999}, {"open_time": 1642233600000, "open": 0.2618, "high": 0.2623, "low": 0.26135, "close": 0.26191, "volume": 60404.8, "close_time": 1642237199999}, {"open_time": 1642237200000, "open": 0.26154, "high": 0.26211, "low": 0.26074, "close": 0.26211, "volume": 511528.8, "close_time": 1642240799999}, {"open_time": 1642240800000, "open": 0.2616, "high": 0.26274, "low": 0.26133, "close": 0.26142, "volume": 75707.5, "close_time": 1642244399999}, {"open_time": 1642244400000, "open": 0.26129, "high": 0.26233, "low": 0.26056, "close": 0.2609, "volume": 66036.4, "close_time": 1642247999999}, {"open_time": 1642248000000, "open": 0.26123, "high": 0.26123, "low": 0.25596, "close": 0.25857, "volume": 66858.0, "close_time": 1642251599999}, {"open_time": 1642251600000, "open": 0.25814, "high": 0.25991, "low": 0.25814, "close": 0.25917, "volume": 34870.1, "close_time": 1642255199999}, {"open_time": 1642255200000, "open": 0.25986, "high": 0.26157, "low": 0.25917, "close": 0.26062, "volume": 94681.1, "close_time": 1642258799999}, {"open_time": 1642258800000, "open": 0.2606, "high": 0.26259, "low": 0.26018, "close": 0.26165, "volume": 58099.0, "close_time": 1642262399999}, {"open_time": 1642262400000, "open": 0.26287, "high": 0.26502, "low": 0.26181, "close": 0.26285, "volume": 51974.5, "close_time": 1642265999999}, {"open_time": 1642266000000, "open": 0.26225, "high": 0.26225, "low": 0.26129, "close": 0.26204, "volume": 51601.6, "close_time": 1642269599999}, {"open_time": 1642269600000, "open": 0.26107, "high": 0.26167, "low": 0.261, "close": 0.261, "volume": 17031.9, "close_time": 1642273199999}, {"open_time": 1642273200000, "open": 0.261, "high": 0.2624, "low": 0.26091, "close": 0.2624, "volume": 77666.0, "close_time": 1642276799999}, {"open_time": 1642276800000, "open": 0.26259, "high": 0.2634, "low": 0.26181, "close": 0.26181, "volume": 42052.4, "close_time": 1642280399999}, {"open_time": 1642280400000, "open": 0.26206, "high": 0.26207, "low": 0.26066, "close": 0.26147, "volume": 169465.3, "close_time": 1642283999999}, {"open_time": 1642284000000, "open": 0.26107, "high": 0.26134, "low": 0.25927, "close": 0.26, "volume": 74322.6, "close_time": 1642287599999}, {"open_time": 1642287600000, "open": 0.25988, "high": 0.26036, "low": 0.25907, "close": 0.25907, "volume": 18410.3, "close_time": 1642291199999}, {"open_time": 1642291200000, "open": 0.2588, "high": 0.25907, "low": 0.2578, "close": 0.25859, "volume": 288065.8, "close_time": 1642294799999}, {"open_time": 1642294800000, "open": 0.25838, "high": 0.25912, "low": 0.25724, "close": 0.25724, "volume": 74371.7, "close_time": 1642298399999}, {"open_time": 1642298400000, "open": 0.2572, "high": 0.259, "low": 0.25455, "close": 0.25455, "volume": 78945.3, "close_time": 1642301999999}, {"open_time": 1642302000000, "open": 0.25556, "high": 0.25615, "low": 0.25523, "close": 0.2561, "volume": 8470.1, "close_time": 1642305599999}, {"open_time": 1642305600000, "open": 0.2555, "high": 0.25742, "low": 0.25497, "close": 0.25742, "volume": 9911.1, "close_time": 1642309199999}, {"open_time": 1642309200000, "open": 0.25764, "high": 0.25772, "low": 0.25691, "close": 0.2576, "volume": 22494.0, "close_time": 1642312799999}, {"open_time": 1642312800000, "open": 0.2576, "high": 0.25851, "low": 0.2576, "close": 0.25851, "volume": 43807.2, "close_time": 1642316399999}, {"open_time": 1642316400000, "open": 0.259, "high": 0.2598, "low": 0.25861, "close": 0.2598, "volume": 15695.1, "close_time": 1642319999999}, {"open_time": 1642320000000, "open": 0.26027, "high": 0.26086, "low": 0.2593, "close": 0.2597, "volume": 64967.4, "close_time": 1642323599999}, {"open_time": 1642323600000, "open": 0.2601, "high": 0.26214, "low": 0.25957, "close": 0.26148, "volume": 16406.4, "close_time": 1642327199999}, {"open_time": 1642327200000, "open": 0.26239, "high": 0.26239, "low": 0.25976, "close": 0.25976, "volume": 10997.6, "close_time": 1642330799999}, {"open_time": 1642330800000, "open": 0.25949, "high": 0.25973, "low": 0.25847, "close": 0.25863, "volume": 26655.0, "close_time": 1642334399999}, {"open_time": 1642334400000, "open": 0.2594, "high": 0.26079, "low": 0.2594, "close": 0.26009, "volume": 8305.2, "close_time": 1642337999999}, {"open_time": 1642338000000, "open": 0.25847, "high": 0.25922, "low": 0.25543, "close": 0.25922, "volume": 56589.0, "close_time": 1642341599999}, {"open_time": 1642341600000, "open": 0.25949, "high": 0.25979, "low": 0.25755, "close": 0.25863, "volume": 5073.1, "close_time": 1642345199999}, {"open_time": 1642345200000, "open": 0.2586, "high": 0.25889, "low": 0.25752, "close": 0.25794, "volume": 18386.1, "close_time": 1642348799999}, {"open_time": 1642348800000, "open": 0.25854, "high": 0.26002, "low": 0.25854, "close": 0.25967, "volume": 23683.7, "close_time": 1642352399999}, {"open_time": 1642352400000, "open": 0.2602, "high": 0.26046, "low": 0.25801, "close": 0.25849, "volume": 117091.0, "close_time": 1642355999999}, {"open_time": 1642356000000, "open": 0.25872, "high": 0.259, "low": 0.25773, "close": 0.259, "volume": 56689.5, "close_time": 1642359599999}, {"open_time": 1642359600000, "open": 0.25841, "high": 0.25841, "low": 0.25672, "close": 0.25746, "volume": 71065.5, "close_time": 1642363199999}, {"open_time": 1642363200000, "open": 0.25631, "high": 0.2577, "low": 0.25602, "close": 0.25731, "volume": 61321.9, "close_time": 1642366799999}, {"open_time": 1642366800000, "open": 0.25716, "high": 0.25786, "low": 0.25675, "close": 0.25786, "volume": 103260.3, "close_time": 1642370399999}, {"open_time": 1642370400000, "open": 0.25726, "high": 0.25949, "low": 0.25726, "close": 0.25891, "volume": 26821.2, "close_time": 1642373999999}, {"open_time": 1642374000000, "open": 0.25822, "high": 0.26005, "low": 0.25819, "close": 0.25898, "volume": 548442.4, "close_time": 1642377599999}, {"open_time": 1642377600000, "open": 0.25899, "high": 0.25935, "low": 0.25714, "close": 0.2576, "volume": 106539.7, "close_time": 1642381199999}, {"open_time": 1642381200000, "open": 0.2576, "high": 0.2578, "low": 0.25608, "close": 0.25682, "volume": 40929.2, "close_time": 1642384799999}, {"open_time": 1642384800000, "open": 0.25631, "high": 0.25814, "low": 0.25593, "close": 0.25814, "volume": 228259.0, "close_time": 1642388399999}, {"open_time": 1642388400000, "open": 0.25783, "high": 0.25858, "low": 0.2548, "close": 0.2548, "volume": 155663.3, "close_time": 1642391999999}, {"open_time": 1642392000000, "open": 0.2547, "high": 0.2557, "low": 0.25233, "close": 0.25288, "volume": 100882.8, "close_time": 1642395599999}, {"open_time": 1642395600000, "open": 0.25288, "high": 0.25392, "low": 0.25182, "close": 0.25392, "volume": 47495.7, "close_time": 1642399199999}, {"open_time": 1642399200000, "open": 0.25422, "high": 0.25484, "low": 0.254, "close": 0.25436, "volume": 11423.5, "close_time": 1642402799999}, {"open_time": 1642402800000, "open": 0.2546, "high": 0.25518, "low": 0.25422, "close": 0.25422, "volume": 13825.8, "close_time": 1642406399999}, {"open_time": 1642406400000, "open": 0.25341, "high": 0.25497, "low": 0.25332, "close": 0.25497, "volume": 20810.9, "close_time": 1642409999999}, {"open_time": 1642410000000, "open": 0.25518, "high": 0.25578, "low": 0.25475, "close": 0.25523, "volume": 4713.5, "close_time": 1642413599999}, {"open_time": 1642413600000, "open": 0.25536, "high": 0.2557, "low": 0.25391, "close": 0.25391, "volume": 36423.8, "close_time": 1642417199999}, {"open_time": 1642417200000, "open": 0.25457, "high": 0.25457, "low": 0.25328, "close": 0.25328, "volume": 6933.5, "close_time": 1642420799999}, {"open_time": 1642420800000, "open": 0.25255, "high": 0.25393, "low": 0.25092, "close": 0.25233, "volume": 148865.2, "close_time": 1642424399999}, {"open_time": 1642424400000, "open": 0.25257, "high": 0.25308, "low": 0.25167, "close": 0.25295, "volume": 34133.6, "close_time": 1642427999999}, {"open_time": 1642428000000, "open": 0.25302, "high": 0.2537, "low": 0.2525, "close": 0.2534, "volume": 40551.1, "close_time": 1642431599999}, {"open_time": 1642431600000, "open": 0.25282, "high": 0.25282, "low": 0.25139, "close": 0.25169, "volume": 19711.0, "close_time": 1642435199999}, {"open_time": 1642435200000, "open": 0.25166, "high": 0.25226, "low": 0.24991, "close": 0.25199, "volume": 120879.5, "close_time": 1642438799999}, {"open_time": 1642438800000, "open": 0.25112, "high": 0.25221, "low": 0.25012, "close": 0.25144, "volume": 57337.3, "close_time": 1642442399999}, {"open_time": 1642442400000, "open": 0.24998, "high": 0.25298, "low": 0.24998, "close": 0.25242, "volume": 59241.0, "close_time": 1642445999999}, {"open_time": 1642446000000, "open": 0.25198, "high": 0.2532, "low": 0.25198, "close": 0.2532, "volume": 1577.4, "close_time": 1642449599999}, {"open_time": 1642449600000, "open": 0.25364, "high": 0.2537, "low": 0.25272, "close": 0.25365, "volume": 18545.7, "close_time": 1642453199999}, {"open_time": 1642453200000, "open": 0.25367, "high": 0.25468, "low": 0.25198, "close": 0.25298, "volume": 29823.5, "close_time": 1642456799999}, {"open_time": 1642456800000, "open": 0.25214, "high": 0.25529, "low": 0.25092, "close": 0.25443, "volume": 36233.2, "close_time": 1642460399999}, {"open_time": 1642460400000, "open": 0.25401, "high": 0.25653, "low": 0.25401, "close": 0.2564, "volume": 32350.9, "close_time": 1642463999999}, {"open_time": 1642464000000, "open": 0.256, "high": 0.25729, "low": 0.25521, "close": 0.25702, "volume": 25534.8, "close_time": 1642467599999}, {"open_time": 1642467600000, "open": 0.25741, "high": 0.25743, "low": 0.25621, "close": 0.25707, "volume": 62535.2, "close_time": 1642471199999}, {"open_time": 1642471200000, "open": 0.25695, "high": 0.25695, "low": 0.25441, "close": 0.25502, "volume": 94878.5, "close_time": 1642474799999}, {"open_time": 1642474800000, "open": 0.25502, "high": 0.25502, "low": 0.25198, "close": 0.25498, "volume": 56248.1, "close_time": 1642478399999}, {"open_time": 1642478400000, "open": 0.2539, "high": 0.25465, "low": 0.25179, "close": 0.25179, "volume": 64315.6, "close_time": 1642481999999}, {"open_time": 1642482000000, "open": 0.2515, "high": 0.25298, "low": 0.25139, "close": 0.25298, "volume": 8270.9, "close_time": 1642485599999}, {"open_time": 1642485600000, "open": 0.25245, "high": 0.2556, "low": 0.25245, "close": 0.2556, "volume": 71139.2, "close_time": 1642489199999}, {"open_time": 1642489200000, "open": 0.2556, "high": 0.25598, "low": 0.25394, "close": 0.25598, "volume": 22168.8, "close_time": 1642492799999}, {"open_time": 1642492800000, "open": 0.255, "high": 0.255, "low": 0.25035, "close": 0.2512, "volume": 22930.9, "close_time": 1642496399999}, {"open_time": 1642496400000, "open": 0.25088, "high": 0.25307, "low": 0.24879, "close": 0.25307, "volume": 503729.0, "close_time": 1642499999999}, {"open_time": 1642500000000, "open": 0.25319, "high": 0.25509, "low": 0.25198, "close": 0.25357, "volume": 108877.7, "close_time": 1642503599999}, {"open_time": 1642503600000, "open": 0.25298, "high": 0.25298, "low": 0.25198, "close": 0.25298, "volume": 10249.4, "close_time": 1642507199999}, {"open_time": 1642507200000, "open": 0.25312, "high": 0.25312, "low": 0.25035, "close": 0.25198, "volume": 71688.8, "close_time": 1642510799999}, {"open_time": 1642510800000, "open": 0.25189, "high": 0.25189, "low": 0.24879, "close": 0.25098, "volume": 89150.8, "close_time": 1642514399999}, {"open_time": 1642514400000, "open": 0.24998, "high": 0.25098, "low": 0.24887, "close": 0.24996, "volume": 92204.8, "close_time": 1642517999999}, {"open_time": 1642518000000, "open": 0.24998, "high": 0.25211, "low": 0.24947, "close": 0.25062, "volume": 51255.5, "close_time": 1642521599999}, {"open_time": 1642521600000, "open": 0.25161, "high": 0.25241, "low": 0.24968, "close": 0.2522, "volume": 86437.2, "close_time": 1642525199999}, {"open_time": 1642525200000, "open": 0.25143, "high": 0.25143, "low": 0.24991, "close": 0.24991, "volume": 26465.7, "close_time": 1642528799999}, {"open_time": 1642528800000, "open": 0.24968, "high": 0.25129, "low": 0.24951, "close": 0.25129, "volume": 37929.7, "close_time": 1642532399999}, {"open_time": 1642532400000, "open": 0.25129, "high": 0.25267, "low": 0.25121, "close": 0.25267, "volume": 51737.0, "close_time": 1642535999999}, {"open_time": 1642536000000, "open": 0.25269, "high": 0.25269, "low": 0.25092, "close": 0.25108, "volume": 18363.8, "close_time": 1642539599999}, {"open_time": 1642539600000, "open": 0.25249, "high": 0.25493, "low": 0.25192, "close": 0.25406, "volume": 26426.0, "close_time": 1642543199999}, {"open_time": 1642543200000, "open": 0.25448, "high": 0.25658, "low": 0.25343, "close": 0.25498, "volume": 21508.4, "close_time": 1642546799999}, {"open_time": 1642546800000, "open": 0.25551, "high": 0.25581, "low": 0.25378, "close": 0.25418, "volume": 16042.1, "close_time": 1642550399999}, {"open_time": 1642550400000, "open": 0.254, "high": 0.25498, "low": 0.25328, "close": 0.25328, "volume": 14030.3, "close_time": 1642553999999}, {"open_time": 1642554000000, "open": 0.2537, "high": 0.25518, "low": 0.2537, "close": 0.25442, "volume": 8913.1, "close_time": 1642557599999}, {"open_time": 1642557600000, "open": 0.25549, "high": 0.25561, "low": 0.25502, "close": 0.25523, "volume": 13431.6, "close_time": 1642561199999}, {"open_time": 1642561200000, "open": 0.25523, "high": 0.25541, "low": 0.24964, "close": 0.25088, "volume": 139154.7, "close_time": 1642564799999}, {"open_time": 1642564800000, "open": 0.25143, "high": 0.25396, "low": 0.24998, "close": 0.25317, "volume": 67981.2, "close_time": 1642568399999}, {"open_time": 1642568400000, "open": 0.25356, "high": 0.25356, "low": 0.25139, "close": 0.25244, "volume": 27877.1, "close_time": 1642571999999}, {"open_time": 1642572000000, "open": 0.25244, "high": 0.25355, "low": 0.25198, "close": 0.25198, "volume": 52068.4, "close_time": 1642575599999}, {"open_time": 1642575600000, "open": 0.25098, "high": 0.25098, "low": 0.24532, "close": 0.24532, "volume": 62993.7, "close_time": 1642579199999}, {"open_time": 1642579200000, "open": 0.24532, "high": 0.24618, "low": 0.24376, "close": 0.2444, "volume": 16568.1, "close_time": 1642582799999}, {"open_time": 1642582800000, "open": 0.24512, "high": 0.24798, "low": 0.24512, "close": 0.24798, "volume": 39764.3, "close_time": 1642586399999}, {"open_time": 1642586400000, "open": 0.24698, "high": 0.24766, "low": 0.24619, "close": 0.24766, "volume": 7714.1, "close_time": 1642589999999}, {"open_time": 1642590000000, "open": 0.24798, "high": 0.25042, "low": 0.24798, "close": 0.24845, "volume": 29178.6, "close_time": 1642593599999}, {"open_time": 1642593600000, "open": 0.24951, "high": 0.24998, "low": 0.24757, "close": 0.24757, "volume": 62288.3, "close_time": 1642597199999}, {"open_time": 1642597200000, "open": 0.2485, "high": 0.24943, "low": 0.24776, "close": 0.24776, "volume": 20255.7, "close_time": 1642600799999}, {"open_time": 1642600800000, "open": 0.24898, "high": 0.25084, "low": 0.24898, "close": 0.25084, "volume": 10812.0, "close_time": 1642604399999}, {"open_time": 1642604400000, "open": 0.24992, "high": 0.24992, "low": 0.24698, "close": 0.24798, "volume": 93527.3, "close_time": 1642607999999}, {"open_time": 1642608000000, "open": 0.24745, "high": 0.24745, "low": 0.24609, "close": 0.24697, "volume": 14693.0, "close_time": 1642611599999}, {"open_time": 1642611600000, "open": 0.24798, "high": 0.24918, "low": 0.24787, "close": 0.249, "volume": 56380.0, "close_time": 1642615199999}, {"open_time": 1642615200000, "open": 0.24926, "high": 0.24926, "low": 0.24753, "close": 0.24789, "volume": 27623.2, "close_time": 1642618799999}, {"open_time": 1642618800000, "open": 0.24788, "high": 0.24819, "low": 0.24732, "close": 0.24795, "volume": 53041.4, "close_time": 1642622399999}, {"open_time": 1642622400000, "open": 0.2478, "high": 0.24799, "low": 0.24586, "close": 0.24634, "volume": 22436.8, "close_time": 1642625999999}, {"open_time": 1642626000000, "open": 0.24698, "high": 0.24761, "low": 0.24632, "close": 0.24729, "volume": 20974.4, "close_time": 1642629599999}, {"open_time": 1642629600000, "open": 0.24639, "high": 0.24798, "low": 0.24639, "close": 0.24745, "volume": 29510.9, "close_time": 1642633199999}, {"open_time": 1642633200000, "open": 0.24724, "high": 0.2476, "low": 0.24536, "close": 0.24536, "volume": 13613.9, "close_time": 1642636799999}, {"open_time": 1642636800000, "open": 0.24608, "high": 0.24703, "low": 0.24491, "close": 0.24677, "volume": 64336.3, "close_time": 1642640399999}, {"open_time": 1642640400000, "open": 0.24691, "high": 0.24698, "low": 0.24512, "close": 0.24673, "volume": 9998.5, "close_time": 1642643999999}, {"open_time": 1642644000000, "open": 0.24787, "high": 0.24798, "low": 0.24598, "close": 0.24698, "volume": 17063.8, "close_time": 1642647599999}, {"open_time": 1642647600000, "open": 0.24711, "high": 0.24711, "low": 0.24627, "close": 0.24666, "volume": 3185.1, "close_time": 1642651199999}, {"open_time": 1642651200000, "open": 0.24731, "high": 0.24798, "low": 0.24625, "close": 0.24671, "volume": 18608.8, "close_time": 1642654799999}, {"open_time": 1642654800000, "open": 0.24671, "high": 0.24717, "low": 0.24671, "close": 0.24717, "volume": 352.7, "close_time": 1642658399999}, {"open_time": 1642658400000, "open": 0.24706, "high": 0.24813, "low": 0.24693, "close": 0.24752, "volume": 105167.5, "close_time": 1642661999999}, {"open_time": 1642662000000, "open": 0.24756, "high": 0.24837, "low": 0.24734, "close": 0.24837, "volume": 10395.1, "close_time": 1642665599999}, {"open_time": 1642665600000, "open": 0.24849, "high": 0.24857, "low": 0.24686, "close": 0.24735, "volume": 9728.4, "close_time": 1642669199999}, {"open_time": 1642669200000, "open": 0.24683, "high": 0.24697, "low": 0.24609, "close": 0.24669, "volume": 69200.2, "close_time": 1642672799999}, {"open_time": 1642672800000, "open": 0.24673, "high": 0.24673, "low": 0.24631, "close": 0.24631, "volume": 1905.3, "close_time": 1642676399999}, {"open_time": 1642676400000, "open": 0.24689, "high": 0.24689, "low": 0.24689, "close": 0.24689, "volume": 880.0, "close_time": 1642679999999}, {"open_time": 1642680000000, "open": 0.24598, "high": 0.24599, "low": 0.24407, "close": 0.24488, "volume": 234595.7, "close_time": 1642683599999}, {"open_time": 1642683600000, "open": 0.24486, "high": 0.24787, "low": 0.24477, "close": 0.24774, "volume": 64462.1, "close_time": 1642687199999}, {"open_time": 1642687200000, "open": 0.24775, "high": 0.25142, "low": 0.24775, "close": 0.25092, "volume": 72245.3, "close_time": 1642690799999}, {"open_time": 1642690800000, "open": 0.25122, "high": 0.25244, "low": 0.24998, "close": 0.25122, "volume": 60919.4, "close_time": 1642694399999}, {"open_time": 1642694400000, "open": 0.25184, "high": 0.25184, "low": 0.25042, "close": 0.25051, "volume": 47272.6, "close_time": 1642697999999}, {"open_time": 1642698000000, "open": 0.25093, "high": 0.25093, "low": 0.24898, "close": 0.24942, "volume": 24100.6, "close_time": 1642701599999}, {"open_time": 1642701600000, "open": 0.24883, "high": 0.24982, "low": 0.24845, "close": 0.24845, "volume": 312354.8, "close_time": 1642705199999}, {"open_time": 1642705200000, "open": 0.24798, "high": 0.24923, "low": 0.24763, "close": 0.24876, "volume": 67134.8, "close_time": 1642708799999}, {"open_time": 1642708800000, "open": 0.24905, "high": 0.24906, "low": 0.24698, "close": 0.24745, "volume": 68178.9, "close_time": 1642712399999}, {"open_time": 1642712400000, "open": 0.24746, "high": 0.24746, "low": 0.23733, "close": 0.23733, "volume": 179674.8, "close_time": 1642715999999}, {"open_time": 1642716000000, "open": 0.23697, "high": 0.23885, "low": 0.23442, "close": 0.23697, "volume": 116755.5, "close_time": 1642719599999}, {"open_time": 1642719600000, "open": 0.23643, "high": 0.23643, "low": 0.23, "close": 0.23045, "volume": 77286.3, "close_time": 1642723199999}, {"open_time": 1642723200000, "open": 0.23066, "high": 0.23402, "low": 0.22762, "close": 0.23319, "volume": 95267.3, "close_time": 1642726799999}, {"open_time": 1642726800000, "open": 0.23353, "high": 0.23353, "low": 0.22232, "close": 0.22257, "volume": 162698.9, "close_time": 1642730399999}, {"open_time": 1642730400000, "open": 0.22205, "high": 0.2285, "low": 0.22168, "close": 0.22606, "volume": 150245.8, "close_time": 1642733999999}, {"open_time": 1642734000000, "open": 0.22564, "high": 0.22638, "low": 0.21913, "close": 0.22067, "volume": 147268.4, "close_time": 1642737599999}, {"open_time": 1642737600000, "open": 0.22097, "high": 0.22377, "low": 0.22097, "close": 0.22267, "volume": 135347.2, "close_time": 1642741199999}, {"open_time": 1642741200000, "open": 0.22265, "high": 0.22396, "low": 0.22167, "close": 0.22316, "volume": 40296.0, "close_time": 1642744799999}, {"open_time": 1642744800000, "open": 0.22317, "high": 0.22347, "low": 0.22042, "close": 0.22113, "volume": 246762.5, "close_time": 1642748399999}, {"open_time": 1642748400000, "open": 0.22113, "high": 0.22426, "low": 0.22064, "close": 0.2235, "volume": 75696.6, "close_time": 1642751999999}, {"open_time": 1642752000000, "open": 0.22334, "high": 0.22541, "low": 0.22334, "close": 0.22507, "volume": 169623.1, "close_time": 1642755599999}, {"open_time": 1642755600000, "open": 0.22497, "high": 0.22497, "low": 0.22359, "close": 0.22486, "volume": 21787.4, "close_time": 1642759199999}, {"open_time": 1642759200000, "open": 0.22471, "high": 0.22669, "low": 0.22471, "close": 0.22657, "volume": 21583.0, "close_time": 1642762799999}, {"open_time": 1642762800000, "open": 0.22688, "high": 0.22728, "low": 0.22566, "close": 0.22728, "volume": 48189.9, "close_time": 1642766399999}, {"open_time": 1642766400000, "open": 0.2244, "high": 0.22515, "low": 0.21685, "close": 0.22124, "volume": 712178.4, "close_time": 1642769999999}, {"open_time": 1642770000000, "open": 0.22194, "high": 0.22311, "low": 0.21989, "close": 0.22186, "volume": 50049.5, "close_time": 1642773599999}, {"open_time": 1642773600000, "open": 0.22232, "high": 0.22325, "low": 0.21965, "close": 0.22082, "volume": 83743.0, "close_time": 1642777199999}, {"open_time": 1642777200000, "open": 0.22, "high": 0.22385, "low": 0.2172, "close": 0.22348, "volume": 111729.8, "close_time": 1642780799999}, {"open_time": 1642780800000, "open": 0.22252, "high": 0.22309, "low": 0.22052, "close": 0.22132, "volume": 47508.6, "close_time": 1642784399999}, {"open_time": 1642784400000, "open": 0.22104, "high": 0.2214, "low": 0.21787, "close": 0.21905, "volume": 100714.9, "close_time": 1642787999999}, {"open_time": 1642788000000, "open": 0.21926, "high": 0.2209, "low": 0.21721, "close": 0.21861, "volume": 193631.6, "close_time": 1642791599999}, {"open_time": 1642791600000, "open": 0.21892, "high": 0.21985, "low": 0.2165, "close": 0.2165, "volume": 45184.9, "close_time": 1642795199999}, {"open_time": 1642795200000, "open": 0.21827, "high": 0.21827, "low": 0.21324, "close": 0.21715, "volume": 114524.9, "close_time": 1642798799999}, {"open_time": 1642798800000, "open": 0.21658, "high": 0.21862, "low": 0.20013, "close": 0.20636, "volume": 1288464.5, "close_time": 1642802399999}, {"open_time": 1642802400000, "open": 0.2062, "high": 0.20778, "low": 0.19839, "close": 0.20329, "volume": 451193.5, "close_time": 1642805999999}, {"open_time": 1642806000000, "open": 0.2036, "high": 0.2074, "low": 0.19872, "close": 0.2028, "volume": 276777.0, "close_time": 1642809599999}, {"open_time": 1642809600000, "open": 0.20203, "high": 0.20778, "low": 0.20203, "close": 0.20658, "volume": 121879.2, "close_time": 1642813199999}, {"open_time": 1642813200000, "open": 0.20532, "high": 0.20762, "low": 0.20504, "close": 0.20762, "volume": 69454.6, "close_time": 1642816799999}, {"open_time": 1642816800000, "open": 0.20694, "high": 0.20694, "low": 0.20516, "close": 0.20564, "volume": 15343.6, "close_time": 1642820399999}, {"open_time": 1642820400000, "open": 0.20576, "high": 0.20796, "low": 0.20229, "close": 0.20326, "volume": 101216.4, "close_time": 1642823999999}, {"open_time": 1642824000000, "open": 0.20314, "high": 0.20346, "low": 0.20045, "close": 0.20246, "volume": 65219.2, "close_time": 1642827599999}, {"open_time": 1642827600000, "open": 0.20204, "high": 0.20284, "low": 0.1922, "close": 0.19404, "volume": 510633.0, "close_time": 1642831199999}, {"open_time": 1642831200000, "open": 0.19404, "high": 0.19635, "low": 0.18809, "close": 0.19215, "volume": 273203.0, "close_time": 1642834799999}, {"open_time": 1642834800000, "open": 0.19215, "high": 0.19385, "low": 0.18222, "close": 0.18543, "volume": 210127.4, "close_time": 1642838399999}, {"open_time": 1642838400000, "open": 0.18461, "high": 0.19055, "low": 0.18461, "close": 0.18775, "volume": 91220.9, "close_time": 1642841999999}, {"open_time": 1642842000000, "open": 0.18891, "high": 0.18918, "low": 0.17612, "close": 0.17774, "volume": 544691.7, "close_time": 1642845599999}, {"open_time": 1642845600000, "open": 0.17774, "high": 0.18511, "low": 0.16804, "close": 0.18291, "volume": 1121069.5, "close_time": 1642849199999}, {"open_time": 1642849200000, "open": 0.18344, "high": 0.18467, "low": 0.17865, "close": 0.18371, "volume": 278825.4, "close_time": 1642852799999}, {"open_time": 1642852800000, "open": 0.18354, "high": 0.18933, "low": 0.18354, "close": 0.18925, "volume": 104883.1, "close_time": 1642856399999}, {"open_time": 1642856400000, "open": 0.18868, "high": 0.19375, "low": 0.18835, "close": 0.18863, "volume": 77806.5, "close_time": 1642859999999}, {"open_time": 1642860000000, "open": 0.18834, "high": 0.18886, "low": 0.1856, "close": 0.18573, "volume": 49438.4, "close_time": 1642863599999}, {"open_time": 1642863600000, "open": 0.18603, "high": 0.18644, "low": 0.18282, "close": 0.18304, "volume": 63900.3, "close_time": 1642867199999}, {"open_time": 1642867200000, "open": 0.18284, "high": 0.19135, "low": 0.18136, "close": 0.18915, "volume": 176376.7, "close_time": 1642870799999}, {"open_time": 1642870800000, "open": 0.19039, "high": 0.19145, "low": 0.18521, "close": 0.18556, "volume": 73666.2, "close_time": 1642874399999}, {"open_time": 1642874400000, "open": 0.18501, "high": 0.19002, "low": 0.18364, "close": 0.18454, "volume": 163764.7, "close_time": 1642877999999}, {"open_time": 1642878000000, "open": 0.18559, "high": 0.19045, "low": 0.1831, "close": 0.18749, "volume": 260821.5, "close_time": 1642881599999}, {"open_time": 1642881600000, "open": 0.18785, "high": 0.19567, "low": 0.18694, "close": 0.19345, "volume": 347582.4, "close_time": 1642885199999}, {"open_time": 1642885200000, "open": 0.19225, "high": 0.19469, "low": 0.19179, "close": 0.19469, "volume": 98289.6, "close_time": 1642888799999}, {"open_time": 1642888800000, "open": 0.19398, "high": 0.1943, "low": 0.18948, "close": 0.19007, "volume": 58892.4, "close_time": 1642892399999}, {"open_time": 1642892400000, "open": 0.19067, "high": 0.19188, "low": 0.19034, "close": 0.19188, "volume": 7126.8, "close_time": 1642895999999}, {"open_time": 1642896000000, "open": 0.19165, "high": 0.19595, "low": 0.19087, "close": 0.19565, "volume": 85029.5, "close_time": 1642899599999}, {"open_time": 1642899600000, "open": 0.19565, "high": 0.19565, "low": 0.19412, "close": 0.19412, "volume": 12795.0, "close_time": 1642903199999}, {"open_time": 1642903200000, "open": 0.19425, "high": 0.19459, "low": 0.18828, "close": 0.18835, "volume": 27254.2, "close_time": 1642906799999}, {"open_time": 1642906800000, "open": 0.18813, "high": 0.19055, "low": 0.188, "close": 0.19055, "volume": 9900.8, "close_time": 1642910399999}, {"open_time": 1642910400000, "open": 0.18965, "high": 0.1983, "low": 0.18965, "close": 0.19232, "volume": 327785.9, "close_time": 1642913999999}, {"open_time": 1642914000000, "open": 0.19315, "high": 0.19698, "low": 0.19158, "close": 0.19698, "volume": 75358.9, "close_time": 1642917599999}, {"open_time": 1642917600000, "open": 0.19637, "high": 0.19637, "low": 0.19276, "close": 0.19365, "volume": 46800.3, "close_time": 1642921199999}, {"open_time": 1642921200000, "open": 0.19327, "high": 0.1958, "low": 0.19327, "close": 0.19535, "volume": 35772.5, "close_time": 1642924799999}, {"open_time": 1642924800000, "open": 0.19515, "high": 0.19671, "low": 0.19464, "close": 0.19595, "volume": 45207.7, "close_time": 1642928399999}, {"open_time": 1642928400000, "open": 0.19581, "high": 0.1981, "low": 0.19581, "close": 0.19626, "volume": 44876.0, "close_time": 1642931999999}, {"open_time": 1642932000000, "open": 0.19625, "high": 0.19683, "low": 0.19535, "close": 0.19683, "volume": 83530.2, "close_time": 1642935599999}, {"open_time": 1642935600000, "open": 0.19621, "high": 0.19621, "low": 0.19414, "close": 0.19523, "volume": 43870.6, "close_time": 1642939199999}, {"open_time": 1642939200000, "open": 0.19394, "high": 0.19523, "low": 0.19394, "close": 0.19523, "volume": 39898.4, "close_time": 1642942799999}, {"open_time": 1642942800000, "open": 0.19522, "high": 0.19682, "low": 0.19443, "close": 0.19682, "volume": 37513.1, "close_time": 1642946399999}, {"open_time": 1642946400000, "open": 0.19706, "high": 0.19706, "low": 0.19001, "close": 0.19577, "volume": 185883.7, "close_time": 1642949999999}, {"open_time": 1642950000000, "open": 0.1957, "high": 0.19699, "low": 0.19073, "close": 0.19571, "volume": 657445.5, "close_time": 1642953599999}, {"open_time": 1642953600000, "open": 0.1957, "high": 0.19615, "low": 0.19158, "close": 0.19325, "volume": 183972.0, "close_time": 1642957199999}, {"open_time": 1642957200000, "open": 0.19295, "high": 0.197, "low": 0.19245, "close": 0.19454, "volume": 816187.1, "close_time": 1642960799999}, {"open_time": 1642960800000, "open": 0.19505, "high": 0.19547, "low": 0.19135, "close": 0.19185, "volume": 52279.4, "close_time": 1642964399999}, {"open_time": 1642964400000, "open": 0.19205, "high": 0.19301, "low": 0.18906, "close": 0.18955, "volume": 67603.7, "close_time": 1642967999999}, {"open_time": 1642968000000, "open": 0.19009, "high": 0.19526, "low": 0.19009, "close": 0.19216, "volume": 56105.2, "close_time": 1642971599999}, {"open_time": 1642971600000, "open": 0.19271, "high": 0.19367, "low": 0.19195, "close": 0.19243, "volume": 62611.5, "close_time": 1642975199999}, {"open_time": 1642975200000, "open": 0.19214, "high": 0.19351, "low": 0.19214, "close": 0.19351, "volume": 7082.9, "close_time": 1642978799999}, {"open_time": 1642978800000, "open": 0.19315, "high": 0.20101, "low": 0.19315, "close": 0.2004, "volume": 217014.8, "close_time": 1642982399999}, {"open_time": 1642982400000, "open": 0.20044, "high": 0.20044, "low": 0.19841, "close": 0.19994, "volume": 17810.0, "close_time": 1642985999999}, {"open_time": 1642986000000, "open": 0.19875, "high": 0.19875, "low": 0.19582, "close": 0.19605, "volume": 24451.3, "close_time": 1642989599999}, {"open_time": 1642989600000, "open": 0.19611, "high": 0.19692, "low": 0.19314, "close": 0.19314, "volume": 46247.2, "close_time": 1642993199999}, {"open_time": 1642993200000, "open": 0.1931, "high": 0.19592, "low": 0.1928, "close": 0.19586, "volume": 125977.9, "close_time": 1642996799999}, {"open_time": 1642996800000, "open": 0.19595, "high": 0.19625, "low": 0.19306, "close": 0.19337, "volume": 95245.3, "close_time": 1643000399999}, {"open_time": 1643000400000, "open": 0.19231, "high": 0.1924, "low": 0.19099, "close": 0.19225, "volume": 54991.0, "close_time": 1643003999999}, {"open_time": 1643004000000, "open": 0.19205, "high": 0.19205, "low": 0.1912, "close": 0.1917, "volume": 41806.0, "close_time": 1643007599999}, {"open_time": 1643007600000, "open": 0.19021, "high": 0.19077, "low": 0.187, "close": 0.18778, "volume": 19544.1, "close_time": 1643011199999}, {"open_time": 1643011200000, "open": 0.18764, "high": 0.19145, "low": 0.18624, "close": 0.18624, "volume": 162836.2, "close_time": 1643014799999}, {"open_time": 1643014800000, "open": 0.18593, "high": 0.18613, "low": 0.18085, "close": 0.18125, "volume": 254797.1, "close_time": 1643018399999}, {"open_time": 1643018400000, "open": 0.18166, "high": 0.18166, "low": 0.17479, "close": 0.17479, "volume": 197122.1, "close_time": 1643021999999}, {"open_time": 1643022000000, "open": 0.17546, "high": 0.18056, "low": 0.17406, "close": 0.17564, "volume": 198982.9, "close_time": 1643025599999}, {"open_time": 1643025600000, "open": 0.17546, "high": 0.17662, "low": 0.17228, "close": 0.17456, "volume": 69745.4, "close_time": 1643029199999}, {"open_time": 1643029200000, "open": 0.17438, "high": 0.17771, "low": 0.17218, "close": 0.17482, "volume": 348695.7, "close_time": 1643032799999}, {"open_time": 1643032800000, "open": 0.17406, "high": 0.18154, "low": 0.17282, "close": 0.17774, "volume": 173037.1, "close_time": 1643036399999}, {"open_time": 1643036400000, "open": 0.17726, "high": 0.18284, "low": 0.17355, "close": 0.18284, "volume": 264663.3, "close_time": 1643039999999}, {"open_time": 1643040000000, "open": 0.18137, "high": 0.18439, "low": 0.17812, "close": 0.18037, "volume": 163467.2, "close_time": 1643043599999}, {"open_time": 1643043600000, "open": 0.18077, "high": 0.18795, "low": 0.17876, "close": 0.18675, "volume": 101177.1, "close_time": 1643047199999}, {"open_time": 1643047200000, "open": 0.18584, "high": 0.18962, "low": 0.18556, "close": 0.18743, "volume": 117810.2, "close_time": 1643050799999}, {"open_time": 1643050800000, "open": 0.18786, "high": 0.1901, "low": 0.18691, "close": 0.1901, "volume": 80226.7, "close_time": 1643054399999}, {"open_time": 1643054400000, "open": 0.18975, "high": 0.19699, "low": 0.18908, "close": 0.19551, "volume": 171564.9, "close_time": 1643057999999}, {"open_time": 1643058000000, "open": 0.19535, "high": 0.19583, "low": 0.19387, "close": 0.19525, "volume": 120537.0, "close_time": 1643061599999}, {"open_time": 1643061600000, "open": 0.19504, "high": 0.19726, "low": 0.19486, "close": 0.19604, "volume": 297453.4, "close_time": 1643065199999}, {"open_time": 1643065200000, "open": 0.19645, "high": 0.19817, "low": 0.19535, "close": 0.19792, "volume": 65688.1, "close_time": 1643068799999}, {"open_time": 1643068800000, "open": 0.19665, "high": 0.19783, "low": 0.19394, "close": 0.19399, "volume": 71816.3, "close_time": 1643072399999}, {"open_time": 1643072400000, "open": 0.19425, "high": 0.19541, "low": 0.19338, "close": 0.19396, "volume": 155782.4, "close_time": 1643075999999}, {"open_time": 1643076000000, "open": 0.19387, "high": 0.1985, "low": 0.19387, "close": 0.19794, "volume": 49787.2, "close_time": 1643079599999}, {"open_time": 1643079600000, "open": 0.19791, "high": 0.19791, "low": 0.19481, "close": 0.19558, "volume": 29428.4, "close_time": 1643083199999}, {"open_time": 1643083200000, "open": 0.19558, "high": 0.19558, "low": 0.19175, "close": 0.19257, "volume": 52821.3, "close_time": 1643086799999}, {"open_time": 1643086800000, "open": 0.19158, "high": 0.192, "low": 0.19065, "close": 0.19065, "volume": 47460.0, "close_time": 1643090399999}, {"open_time": 1643090400000, "open": 0.19158, "high": 0.19158, "low": 0.18925, "close": 0.18925, "volume": 22546.8, "close_time": 1643093999999}, {"open_time": 1643094000000, "open": 0.18871, "high": 0.18931, "low": 0.18781, "close": 0.18905, "volume": 32799.4, "close_time": 1643097599999}, {"open_time": 1643097600000, "open": 0.1913, "high": 0.19239, "low": 0.18925, "close": 0.18947, "volume": 26441.8, "close_time": 1643101199999}, {"open_time": 1643101200000, "open": 0.18934, "high": 0.19212, "low": 0.18934, "close": 0.19212, "volume": 17278.2, "close_time": 1643104799999}, {"open_time": 1643104800000, "open": 0.19191, "high": 0.19432, "low": 0.19158, "close": 0.1922, "volume": 11487.8, "close_time": 1643108399999}, {"open_time": 1643108400000, "open": 0.19229, "high": 0.19273, "low": 0.19132, "close": 0.1927, "volume": 31202.5, "close_time": 1643111999999}, {"open_time": 1643112000000, "open": 0.19257, "high": 0.19577, "low": 0.19257, "close": 0.19339, "volume": 93859.5, "close_time": 1643115599999}, {"open_time": 1643115600000, "open": 0.1938, "high": 0.1938, "low": 0.19109, "close": 0.19323, "volume": 37693.2, "close_time": 1643119199999}, {"open_time": 1643119200000, "open": 0.1942, "high": 0.19671, "low": 0.19146, "close": 0.19146, "volume": 49105.5, "close_time": 1643122799999}, {"open_time": 1643122800000, "open": 0.19098, "high": 0.19699, "low": 0.19008, "close": 0.19409, "volume": 44515.2, "close_time": 1643126399999}, {"open_time": 1643126400000, "open": 0.19414, "high": 0.19649, "low": 0.19414, "close": 0.1961, "volume": 16533.1, "close_time": 1643129999999}, {"open_time": 1643130000000, "open": 0.1953, "high": 0.1984, "low": 0.1953, "close": 0.19613, "volume": 66661.9, "close_time": 1643133599999}, {"open_time": 1643133600000, "open": 0.19648, "high": 0.19938, "low": 0.19585, "close": 0.19808, "volume": 94815.0, "close_time": 1643137199999}, {"open_time": 1643137200000, "open": 0.19777, "high": 0.19795, "low": 0.19572, "close": 0.196, "volume": 87484.0, "close_time": 1643140799999}, {"open_time": 1643140800000, "open": 0.19456, "high": 0.1957, "low": 0.19394, "close": 0.19499, "volume": 55615.9, "close_time": 1643144399999}, {"open_time": 1643144400000, "open": 0.19471, "high": 0.19484, "low": 0.19314, "close": 0.19355, "volume": 57255.0, "close_time": 1643147999999}, {"open_time": 1643148000000, "open": 0.1941, "high": 0.19489, "low": 0.19337, "close": 0.19421, "volume": 30980.0, "close_time": 1643151599999}, {"open_time": 1643151600000, "open": 0.19489, "high": 0.19709, "low": 0.19464, "close": 0.19709, "volume": 6217.4, "close_time": 1643155199999}, {"open_time": 1643155200000, "open": 0.19554, "high": 0.19635, "low": 0.19425, "close": 0.19521, "volume": 11257.8, "close_time": 1643158799999}, {"open_time": 1643158800000, "open": 0.19662, "high": 0.19712, "low": 0.19561, "close": 0.19712, "volume": 83250.7, "close_time": 1643162399999}, {"open_time": 1643162400000, "open": 0.19712, "high": 0.19855, "low": 0.19579, "close": 0.19579, "volume": 3241.3, "close_time": 1643165999999}, {"open_time": 1643166000000, "open": 0.19579, "high": 0.19901, "low": 0.19572, "close": 0.19901, "volume": 22675.6, "close_time": 1643169599999}, {"open_time": 1643169600000, "open": 0.19852, "high": 0.20079, "low": 0.19852, "close": 0.20066, "volume": 18374.7, "close_time": 1643173199999}, {"open_time": 1643173200000, "open": 0.20133, "high": 0.20133, "low": 0.19961, "close": 0.20064, "volume": 37145.4, "close_time": 1643176799999}, {"open_time": 1643176800000, "open": 0.19973, "high": 0.19986, "low": 0.19691, "close": 0.1974, "volume": 7360.6, "close_time": 1643180399999}, {"open_time": 1643180400000, "open": 0.19749, "high": 0.19844, "low": 0.19749, "close": 0.19749, "volume": 792.3, "close_time": 1643183999999}, {"open_time": 1643184000000, "open": 0.1982, "high": 0.19964, "low": 0.1982, "close": 0.19964, "volume": 9302.6, "close_time": 1643187599999}, {"open_time": 1643187600000, "open": 0.19947, "high": 0.20061, "low": 0.19784, "close": 0.19789, "volume": 386056.3, "close_time": 1643191199999}, {"open_time": 1643191200000, "open": 0.19822, "high": 0.20112, "low": 0.19752, "close": 0.19998, "volume": 83715.4, "close_time": 1643194799999}, {"open_time": 1643194800000, "open": 0.20071, "high": 0.20071, "low": 0.19883, "close": 0.19994, "volume": 28120.8, "close_time": 1643198399999}, {"open_time": 1643198400000, "open": 0.20042, "high": 0.20103, "low": 0.19974, "close": 0.20037, "volume": 496620.2, "close_time": 1643201999999}, {"open_time": 1643202000000, "open": 0.20038, "high": 0.20397, "low": 0.20017, "close": 0.20331, "volume": 149228.1, "close_time": 1643205599999}, {"open_time": 1643205600000, "open": 0.20322, "high": 0.20512, "low": 0.20264, "close": 0.20352, "volume": 114135.2, "close_time": 1643209199999}, {"open_time": 1643209200000, "open": 0.20372, "high": 0.20418, "low": 0.20013, "close": 0.20129, "volume": 99563.0, "close_time": 1643212799999}, {"open_time": 1643212800000, "open": 0.20129, "high": 0.20252, "low": 0.20129, "close": 0.20207, "volume": 87582.2, "close_time": 1643216399999}, {"open_time": 1643216400000, "open": 0.20214, "high": 0.2026, "low": 0.20027, "close": 0.20054, "volume": 150318.3, "close_time": 1643219999999}, {"open_time": 1643220000000, "open": 0.20023, "high": 0.20286, "low": 0.19806, "close": 0.20153, "volume": 45956.8, "close_time": 1643223599999}, {"open_time": 1643223600000, "open": 0.20315, "high": 0.20779, "low": 0.19941, "close": 0.20016, "volume": 136319.8, "close_time": 1643227199999}, {"open_time": 1643227200000, "open": 0.19875, "high": 0.19875, "low": 0.19371, "close": 0.19627, "volume": 58748.9, "close_time": 1643230799999}, {"open_time": 1643230800000, "open": 0.1975, "high": 0.1975, "low": 0.19245, "close": 0.19245, "volume": 23420.8, "close_time": 1643234399999}, {"open_time": 1643234400000, "open": 0.19255, "high": 0.19432, "low": 0.19129, "close": 0.19353, "volume": 50124.3, "close_time": 1643237999999}, {"open_time": 1643238000000, "open": 0.1961, "high": 0.19839, "low": 0.1961, "close": 0.19649, "volume": 19793.4, "close_time": 1643241599999}, {"open_time": 1643241600000, "open": 0.1956, "high": 0.19771, "low": 0.19556, "close": 0.19771, "volume": 12558.1, "close_time": 1643245199999}, {"open_time": 1643245200000, "open": 0.19656, "high": 0.19679, "low": 0.19127, "close": 0.19127, "volume": 42778.7, "close_time": 1643248799999}, {"open_time": 1643248800000, "open": 0.19059, "high": 0.191, "low": 0.18894, "close": 0.19066, "volume": 42081.7, "close_time": 1643252399999}, {"open_time": 1643252400000, "open": 0.19028, "high": 0.19201, "low": 0.18925, "close": 0.1905, "volume": 6561.5, "close_time": 1643255999999}, {"open_time": 1643256000000, "open": 0.19132, "high": 0.19353, "low": 0.19052, "close": 0.19308, "volume": 150985.0, "close_time": 1643259599999}, {"open_time": 1643259600000, "open": 0.19341, "high": 0.19432, "low": 0.19283, "close": 0.19319, "volume": 69067.9, "close_time": 1643263199999}, {"open_time": 1643263200000, "open": 0.1938, "high": 0.1947, "low": 0.1938, "close": 0.19462, "volume": 24523.3, "close_time": 1643266799999}, {"open_time": 1643266800000, "open": 0.19461, "high": 0.1951, "low": 0.1941, "close": 0.1951, "volume": 21779.5, "close_time": 1643270399999}, {"open_time": 1643270400000, "open": 0.19362, "high": 0.19559, "low": 0.19158, "close": 0.19559, "volume": 49476.8, "close_time": 1643273999999}, {"open_time": 1643274000000, "open": 0.19495, "high": 0.1961, "low": 0.1946, "close": 0.195, "volume": 11363.4, "close_time": 1643277599999}, {"open_time": 1643277600000, "open": 0.19597, "high": 0.19627, "low": 0.19386, "close": 0.19386, "volume": 18105.7, "close_time": 1643281199999}, {"open_time": 1643281200000, "open": 0.19543, "high": 0.19593, "low": 0.195, "close": 0.19562, "volume": 9460.5, "close_time": 1643284799999}, {"open_time": 1643284800000, "open": 0.19671, "high": 0.19699, "low": 0.19588, "close": 0.19633, "volume": 24605.0, "close_time": 1643288399999}, {"open_time": 1643288400000, "open": 0.19685, "high": 0.19748, "low": 0.19606, "close": 0.19748, "volume": 4719.6, "close_time": 1643291999999}, {"open_time": 1643292000000, "open": 0.19778, "high": 0.20087, "low": 0.1977, "close": 0.20031, "volume": 22516.9, "close_time": 1643295599999}, {"open_time": 1643295600000, "open": 0.19908, "high": 0.19999, "low": 0.19762, "close": 0.1977, "volume": 10610.9, "close_time": 1643299199999}, {"open_time": 1643299200000, "open": 0.19801, "high": 0.19905, "low": 0.19663, "close": 0.19798, "volume": 26880.8, "close_time": 1643302799999}, {"open_time": 1643302800000, "open": 0.19749, "high": 0.19749, "low": 0.19463, "close": 0.19595, "volume": 75322.3, "close_time": 1643306399999}, {"open_time": 1643306400000, "open": 0.19422, "high": 0.1953, "low": 0.19279, "close": 0.19369, "volume": 213007.9, "close_time": 1643309999999}, {"open_time": 1643310000000, "open": 0.19433, "high": 0.19433, "low": 0.19106, "close": 0.19336, "volume": 69183.2, "close_time": 1643313599999}, {"open_time": 1643313600000, "open": 0.19362, "high": 0.19432, "low": 0.18895, "close": 0.18895, "volume": 130389.3, "close_time": 1643317199999}, {"open_time": 1643317200000, "open": 0.18891, "high": 0.19057, "low": 0.18779, "close": 0.18971, "volume": 70411.6, "close_time": 1643320799999}, {"open_time": 1643320800000, "open": 0.18883, "high": 0.19411, "low": 0.1873, "close": 0.19154, "volume": 46799.3, "close_time": 1643324399999}, {"open_time": 1643324400000, "open": 0.19173, "high": 0.19382, "low": 0.19145, "close": 0.19382, "volume": 29776.6, "close_time": 1643327999999}, {"open_time": 1643328000000, "open": 0.19432, "high": 0.19452, "low": 0.19309, "close": 0.19309, "volume": 5788.0, "close_time": 1643331599999}, {"open_time": 1643331600000, "open": 0.19529, "high": 0.19537, "low": 0.19169, "close": 0.19205, "volume": 11216.8, "close_time": 1643335199999}, {"open_time": 1643335200000, "open": 0.19158, "high": 0.19355, "low": 0.19121, "close": 0.19342, "volume": 10087.0, "close_time": 1643338799999}, {"open_time": 1643338800000, "open": 0.1939, "high": 0.19633, "low": 0.1939, "close": 0.19508, "volume": 108480.4, "close_time": 1643342399999}, {"open_time": 1643342400000, "open": 0.19542, "high": 0.19582, "low": 0.19458, "close": 0.195, "volume": 46652.3, "close_time": 1643345999999}, {"open_time": 1643346000000, "open": 0.19508, "high": 0.19576, "low": 0.19477, "close": 0.19525, "volume": 43669.8, "close_time": 1643349599999}, {"open_time": 1643349600000, "open": 0.19631, "high": 0.19698, "low": 0.19438, "close": 0.19438, "volume": 25503.2, "close_time": 1643353199999}, {"open_time": 1643353200000, "open": 0.19394, "high": 0.19482, "low": 0.19181, "close": 0.19181, "volume": 54561.0, "close_time": 1643356799999}, {"open_time": 1643356800000, "open": 0.19267, "high": 0.19306, "low": 0.19002, "close": 0.19094, "volume": 41603.2, "close_time": 1643360399999}, {"open_time": 1643360400000, "open": 0.19363, "high": 0.19363, "low": 0.1919, "close": 0.19224, "volume": 7298.8, "close_time": 1643363999999}, {"open_time": 1643364000000, "open": 0.19042, "high": 0.19255, "low": 0.19042, "close": 0.19192, "volume": 18083.8, "close_time": 1643367599999}, {"open_time": 1643367600000, "open": 0.19115, "high": 0.19188, "low": 0.19087, "close": 0.19188, "volume": 29030.6, "close_time": 1643371199999}, {"open_time": 1643371200000, "open": 0.19145, "high": 0.19175, "low": 0.1888, "close": 0.19043, "volume": 33567.7, "close_time": 1643374799999}, {"open_time": 1643374800000, "open": 0.19195, "high": 0.19541, "low": 0.19146, "close": 0.19428, "volume": 26096.5, "close_time": 1643378399999}, {"open_time": 1643378400000, "open": 0.19477, "high": 0.19616, "low": 0.19325, "close": 0.19325, "volume": 63416.6, "close_time": 1643381999999}, {"open_time": 1643382000000, "open": 0.19551, "high": 0.19657, "low": 0.1948, "close": 0.19623, "volume": 16980.1, "close_time": 1643385599999}, {"open_time": 1643385600000, "open": 0.19567, "high": 0.19877, "low": 0.19561, "close": 0.19662, "volume": 44907.9, "close_time": 1643389199999}, {"open_time": 1643389200000, "open": 0.19658, "high": 0.19717, "low": 0.19535, "close": 0.19583, "volume": 85647.8, "close_time": 1643392799999}, {"open_time": 1643392800000, "open": 0.19421, "high": 0.19654, "low": 0.19394, "close": 0.19528, "volume": 406576.9, "close_time": 1643396399999}, {"open_time": 1643396400000, "open": 0.19528, "high": 0.19563, "low": 0.19314, "close": 0.19563, "volume": 116309.0, "close_time": 1643399999999}, {"open_time": 1643400000000, "open": 0.19583, "high": 0.19788, "low": 0.19528, "close": 0.19774, "volume": 38642.7, "close_time": 1643403599999}, {"open_time": 1643403600000, "open": 0.19783, "high": 0.19941, "low": 0.19783, "close": 0.19797, "volume": 73712.4, "close_time": 1643407199999}, {"open_time": 1643407200000, "open": 0.19829, "high": 0.19933, "low": 0.19731, "close": 0.19731, "volume": 14397.3, "close_time": 1643410799999}, {"open_time": 1643410800000, "open": 0.1971, "high": 0.19856, "low": 0.1971, "close": 0.19855, "volume": 16211.3, "close_time": 1643414399999}, {"open_time": 1643414400000, "open": 0.19788, "high": 0.20052, "low": 0.19788, "close": 0.19884, "volume": 15447.0, "close_time": 1643417999999}, {"open_time": 1643418000000, "open": 0.19935, "high": 0.19958, "low": 0.19868, "close": 0.19868, "volume": 10987.9, "close_time": 1643421599999}, {"open_time": 1643421600000, "open": 0.1981, "high": 0.19876, "low": 0.19752, "close": 0.19752, "volume": 30297.8, "close_time": 1643425199999}, {"open_time": 1643425200000, "open": 0.19803, "high": 0.19901, "low": 0.19803, "close": 0.19849, "volume": 5754.1, "close_time": 1643428799999}, {"open_time": 1643428800000, "open": 0.19922, "high": 0.19976, "low": 0.19916, "close": 0.19916, "volume": 1845.5, "close_time": 1643432399999}, {"open_time": 1643432400000, "open": 0.19968, "high": 0.19968, "low": 0.19823, "close": 0.19823, "volume": 4113.3, "close_time": 1643435999999}, {"open_time": 1643436000000, "open": 0.19895, "high": 0.19938, "low": 0.19895, "close": 0.19938, "volume": 5050.8, "close_time": 1643439599999}, {"open_time": 1643439600000, "open": 0.19915, "high": 0.20159, "low": 0.19915, "close": 0.20159, "volume": 14693.4, "close_time": 1643443199999}, {"open_time": 1643443200000, "open": 0.20194, "high": 0.20412, "low": 0.20146, "close": 0.204, "volume": 18401.8, "close_time": 1643446799999}, {"open_time": 1643446800000, "open": 0.20275, "high": 0.2029, "low": 0.20213, "close": 0.2029, "volume": 3198.5, "close_time": 1643450399999}, {"open_time": 1643450400000, "open": 0.2021, "high": 0.20216, "low": 0.2021, "close": 0.20215, "volume": 332.6, "close_time": 1643453999999}, {"open_time": 1643454000000, "open": 0.20154, "high": 0.20204, "low": 0.20154, "close": 0.20204, "volume": 330.1, "close_time": 1643457599999}, {"open_time": 1643457600000, "open": 0.20119, "high": 0.20311, "low": 0.20119, "close": 0.20194, "volume": 4966.6, "close_time": 1643461199999}, {"open_time": 1643461200000, "open": 0.20265, "high": 0.20406, "low": 0.20208, "close": 0.20406, "volume": 710.5, "close_time": 1643464799999}, {"open_time": 1643464800000, "open": 0.204, "high": 0.2042, "low": 0.19964, "close": 0.19964, "volume": 51055.1, "close_time": 1643468399999}, {"open_time": 1643468400000, "open": 0.19951, "high": 0.20055, "low": 0.19799, "close": 0.19948, "volume": 50591.0, "close_time": 1643471999999}, {"open_time": 1643472000000, "open": 0.19948, "high": 0.20077, "low": 0.19849, "close": 0.20077, "volume": 48583.6, "close_time": 1643475599999}, {"open_time": 1643475600000, "open": 0.20033, "high": 0.20138, "low": 0.19977, "close": 0.19977, "volume": 20855.8, "close_time": 1643479199999}, {"open_time": 1643479200000, "open": 0.20022, "high": 0.20091, "low": 0.19891, "close": 0.20091, "volume": 50594.3, "close_time": 1643482799999}, {"open_time": 1643482800000, "open": 0.20039, "high": 0.2013, "low": 0.20039, "close": 0.20121, "volume": 155274.0, "close_time": 1643486399999}, {"open_time": 1643486400000, "open": 0.20083, "high": 0.20343, "low": 0.20018, "close": 0.20025, "volume": 117871.1, "close_time": 1643489999999}, {"open_time": 1643490000000, "open": 0.20188, "high": 0.20456, "low": 0.20188, "close": 0.20456, "volume": 134529.6, "close_time": 1643493599999}, {"open_time": 1643493600000, "open": 0.20302, "high": 0.20312, "low": 0.20258, "close": 0.20263, "volume": 7506.5, "close_time": 1643497199999}, {"open_time": 1643497200000, "open": 0.20163, "high": 0.20163, "low": 0.20131, "close": 0.20134, "volume": 114443.7, "close_time": 1643500799999}, {"open_time": 1643500800000, "open": 0.2035, "high": 0.20454, "low": 0.20134, "close": 0.20188, "volume": 347601.9, "close_time": 1643504399999}, {"open_time": 1643504400000, "open": 0.2019, "high": 0.20466, "low": 0.20188, "close": 0.2044, "volume": 594981.0, "close_time": 1643507999999}, {"open_time": 1643508000000, "open": 0.20485, "high": 0.20486, "low": 0.20331, "close": 0.20387, "volume": 137106.9, "close_time": 1643511599999}, {"open_time": 1643511600000, "open": 0.20441, "high": 0.20494, "low": 0.204, "close": 0.20409, "volume": 63918.6, "close_time": 1643515199999}, {"open_time": 1643515200000, "open": 0.20415, "high": 0.20533, "low": 0.20356, "close": 0.20533, "volume": 65268.8, "close_time": 1643518799999}, {"open_time": 1643518800000, "open": 0.20531, "high": 0.20615, "low": 0.20455, "close": 0.20537, "volume": 122085.6, "close_time": 1643522399999}, {"open_time": 1643522400000, "open": 0.20513, "high": 0.20558, "low": 0.20495, "close": 0.20558, "volume": 42798.9, "close_time": 1643525999999}, {"open_time": 1643526000000, "open": 0.20622, "high": 0.20652, "low": 0.20518, "close": 0.20549, "volume": 21225.4, "close_time": 1643529599999}, {"open_time": 1643529600000, "open": 0.2054, "high": 0.20577, "low": 0.20346, "close": 0.20387, "volume": 33616.1, "close_time": 1643533199999}, {"open_time": 1643533200000, "open": 0.20301, "high": 0.20354, "low": 0.20245, "close": 0.20245, "volume": 45537.8, "close_time": 1643536799999}, {"open_time": 1643536800000, "open": 0.2023, "high": 0.20318, "low": 0.2023, "close": 0.20307, "volume": 27458.4, "close_time": 1643540399999}, {"open_time": 1643540400000, "open": 0.20285, "high": 0.20285, "low": 0.20193, "close": 0.20224, "volume": 27787.1, "close_time": 1643543999999}, {"open_time": 1643544000000, "open": 0.20221, "high": 0.20221, "low": 0.20013, "close": 0.20013, "volume": 3481.3, "close_time": 1643547599999}, {"open_time": 1643547600000, "open": 0.20099, "high": 0.20118, "low": 0.20095, "close": 0.20099, "volume": 9618.3, "close_time": 1643551199999}, {"open_time": 1643551200000, "open": 0.20158, "high": 0.20158, "low": 0.19871, "close": 0.19905, "volume": 337183.9, "close_time": 1643554799999}, {"open_time": 1643554800000, "open": 0.19966, "high": 0.20012, "low": 0.19894, "close": 0.20001, "volume": 162872.0, "close_time": 1643558399999}, {"open_time": 1643558400000, "open": 0.1994, "high": 0.20001, "low": 0.19834, "close": 0.19865, "volume": 59710.1, "close_time": 1643561999999}, {"open_time": 1643562000000, "open": 0.19801, "high": 0.19983, "low": 0.19783, "close": 0.19983, "volume": 19147.7, "close_time": 1643565599999}, {"open_time": 1643565600000, "open": 0.1994, "high": 0.1994, "low": 0.19897, "close": 0.19897, "volume": 21259.0, "close_time": 1643569199999}, {"open_time": 1643569200000, "open": 0.19754, "high": 0.19754, "low": 0.1953, "close": 0.19583, "volume": 154561.1, "close_time": 1643572799999}, {"open_time": 1643572800000, "open": 0.19599, "high": 0.19599, "low": 0.19314, "close": 0.19504, "volume": 69157.1, "close_time": 1643576399999}, {"open_time": 1643576400000, "open": 0.19473, "high": 0.19473, "low": 0.19274, "close": 0.19375, "volume": 249749.1, "close_time": 1643579999999}, {"open_time": 1643580000000, "open": 0.19349, "high": 0.19349, "low": 0.19349, "close": 0.19349, "volume": 67.9, "close_time": 1643583599999}, {"open_time": 1643583600000, "open": 0.19518, "high": 0.19722, "low": 0.19503, "close": 0.19567, "volume": 356001.7, "close_time": 1643587199999}, {"open_time": 1643587200000, "open": 0.19501, "high": 0.19501, "low": 0.19083, "close": 0.19235, "volume": 106937.7, "close_time": 1643590799999}, {"open_time": 1643590800000, "open": 0.19154, "high": 0.1927, "low": 0.19144, "close": 0.19154, "volume": 22872.7, "close_time": 1643594399999}, {"open_time": 1643594400000, "open": 0.19041, "high": 0.19298, "low": 0.18915, "close": 0.19209, "volume": 159104.2, "close_time": 1643597999999}, {"open_time": 1643598000000, "open": 0.19181, "high": 0.19234, "low": 0.19179, "close": 0.1922, "volume": 50738.5, "close_time": 1643601599999}, {"open_time": 1643601600000, "open": 0.19221, "high": 0.19243, "low": 0.19118, "close": 0.19123, "volume": 56474.9, "close_time": 1643605199999}, {"open_time": 1643605200000, "open": 0.19273, "high": 0.19284, "low": 0.19181, "close": 0.19214, "volume": 8552.8, "close_time": 1643608799999}, {"open_time": 1643608800000, "open": 0.19325, "high": 0.19342, "low": 0.19211, "close": 0.19211, "volume": 25544.0, "close_time": 1643612399999}, {"open_time": 1643612400000, "open": 0.19177, "high": 0.19351, "low": 0.19177, "close": 0.19351, "volume": 30392.3, "close_time": 1643615999999}, {"open_time": 1643616000000, "open": 0.19406, "high": 0.19406, "low": 0.19311, "close": 0.19323, "volume": 13135.3, "close_time": 1643619599999}, {"open_time": 1643619600000, "open": 0.19269, "high": 0.19551, "low": 0.19269, "close": 0.19531, "volume": 806852.0, "close_time": 1643623199999}, {"open_time": 1643623200000, "open": 0.1953, "high": 0.19596, "low": 0.19511, "close": 0.19596, "volume": 36264.0, "close_time": 1643626799999}, {"open_time": 1643626800000, "open": 0.19601, "high": 0.19754, "low": 0.19429, "close": 0.19692, "volume": 303041.3, "close_time": 1643630399999}, {"open_time": 1643630400000, "open": 0.19749, "high": 0.19767, "low": 0.19379, "close": 0.19546, "volume": 44298.0, "close_time": 1643633999999}, {"open_time": 1643634000000, "open": 0.19314, "high": 0.19586, "low": 0.19314, "close": 0.19586, "volume": 14887.8, "close_time": 1643637599999}, {"open_time": 1643637600000, "open": 0.19624, "high": 0.19718, "low": 0.19552, "close": 0.19718, "volume": 18856.6, "close_time": 1643641199999}, {"open_time": 1643641200000, "open": 0.19903, "high": 0.1996, "low": 0.19788, "close": 0.19791, "volume": 109691.7, "close_time": 1643644799999}, {"open_time": 1643644800000, "open": 0.1979, "high": 0.20051, "low": 0.1978, "close": 0.20005, "volume": 50908.5, "close_time": 1643648399999}, {"open_time": 1643648400000, "open": 0.19894, "high": 0.19977, "low": 0.19817, "close": 0.1988, "volume": 91449.1, "close_time": 1643651999999}, {"open_time": 1643652000000, "open": 0.19873, "high": 0.19891, "low": 0.19758, "close": 0.19797, "volume": 19859.8, "close_time": 1643655599999}, {"open_time": 1643655600000, "open": 0.19762, "high": 0.19867, "low": 0.19657, "close": 0.19704, "volume": 367098.6, "close_time": 1643659199999}, {"open_time": 1643659200000, "open": 0.19694, "high": 0.19802, "low": 0.19636, "close": 0.19802, "volume": 39008.2, "close_time": 1643662799999}, {"open_time": 1643662800000, "open": 0.19778, "high": 0.19888, "low": 0.19778, "close": 0.19845, "volume": 58347.3, "close_time": 1643666399999}, {"open_time": 1643666400000, "open": 0.19931, "high": 0.19931, "low": 0.19894, "close": 0.19894, "volume": 7688.2, "close_time": 1643669999999}, {"open_time": 1643670000000, "open": 0.19873, "high": 0.2008, "low": 0.19872, "close": 0.19953, "volume": 64476.4, "close_time": 1643673599999}, {"open_time": 1643673600000, "open": 0.19864, "high": 0.2005, "low": 0.19864, "close": 0.19922, "volume": 14220.3, "close_time": 1643677199999}, {"open_time": 1643677200000, "open": 0.20016, "high": 0.20147, "low": 0.20016, "close": 0.20025, "volume": 3323.3, "close_time": 1643680799999}, {"open_time": 1643680800000, "open": 0.20135, "high": 0.20159, "low": 0.20093, "close": 0.20111, "volume": 11836.0, "close_time": 1643684399999}, {"open_time": 1643684400000, "open": 0.202, "high": 0.20309, "low": 0.202, "close": 0.20247, "volume": 7123.3, "close_time": 1643687999999}, {"open_time": 1643688000000, "open": 0.20359, "high": 0.20504, "low": 0.20359, "close": 0.20493, "volume": 841924.9, "close_time": 1643691599999}, {"open_time": 1643691600000, "open": 0.20486, "high": 0.20504, "low": 0.20419, "close": 0.20445, "volume": 59904.6, "close_time": 1643695199999}, {"open_time": 1643695200000, "open": 0.20325, "high": 0.20325, "low": 0.20183, "close": 0.20185, "volume": 3487.1, "close_time": 1643698799999}, {"open_time": 1643698800000, "open": 0.20228, "high": 0.20228, "low": 0.20203, "close": 0.20203, "volume": 2576.6, "close_time": 1643702399999}, {"open_time": 1643702400000, "open": 0.20362, "high": 0.20362, "low": 0.20362, "close": 0.20362, "volume": 7373.0, "close_time": 1643705999999}, {"open_time": 1643706000000, "open": 0.20433, "high": 0.20585, "low": 0.20068, "close": 0.2008, "volume": 173566.5, "close_time": 1643709599999}, {"open_time": 1643709600000, "open": 0.20182, "high": 0.20406, "low": 0.20138, "close": 0.20256, "volume": 115599.5, "close_time": 1643713199999}, {"open_time": 1643713200000, "open": 0.20215, "high": 0.20401, "low": 0.20215, "close": 0.20263, "volume": 16943.6, "close_time": 1643716799999}, {"open_time": 1643716800000, "open": 0.20263, "high": 0.2031, "low": 0.20263, "close": 0.20294, "volume": 5961.4, "close_time": 1643720399999}, {"open_time": 1643720400000, "open": 0.20333, "high": 0.20381, "low": 0.20333, "close": 0.20372, "volume": 22665.6, "close_time": 1643723999999}, {"open_time": 1643724000000, "open": 0.20284, "high": 0.20423, "low": 0.20115, "close": 0.20186, "volume": 26286.5, "close_time": 1643727599999}, {"open_time": 1643727600000, "open": 0.20113, "high": 0.20371, "low": 0.20042, "close": 0.20371, "volume": 16132.2, "close_time": 1643731199999}, {"open_time": 1643731200000, "open": 0.20406, "high": 0.20561, "low": 0.20268, "close": 0.2047, "volume": 79340.6, "close_time": 1643734799999}, {"open_time": 1643734800000, "open": 0.20466, "high": 0.2051, "low": 0.20251, "close": 0.20295, "volume": 22195.6, "close_time": 1643738399999}, {"open_time": 1643738400000, "open": 0.20388, "high": 0.20491, "low": 0.20315, "close": 0.20346, "volume": 62207.6, "close_time": 1643741999999}, {"open_time": 1643742000000, "open": 0.20339, "high": 0.20339, "low": 0.20193, "close": 0.2025, "volume": 35309.8, "close_time": 1643745599999}, {"open_time": 1643745600000, "open": 0.20309, "high": 0.20489, "low": 0.20294, "close": 0.20489, "volume": 8732.3, "close_time": 1643749199999}, {"open_time": 1643749200000, "open": 0.20471, "high": 0.20569, "low": 0.20417, "close": 0.20436, "volume": 13396.9, "close_time": 1643752799999}, {"open_time": 1643752800000, "open": 0.20491, "high": 0.20535, "low": 0.20316, "close": 0.20324, "volume": 52706.9, "close_time": 1643756399999}, {"open_time": 1643756400000, "open": 0.20291, "high": 0.2037, "low": 0.20071, "close": 0.20173, "volume": 37748.8, "close_time": 1643759999999}, {"open_time": 1643760000000, "open": 0.20283, "high": 0.20321, "low": 0.20169, "close": 0.20224, "volume": 25660.9, "close_time": 1643763599999}, {"open_time": 1643763600000, "open": 0.2028, "high": 0.20406, "low": 0.20229, "close": 0.20288, "volume": 11916.4, "close_time": 1643767199999}, {"open_time": 1643767200000, "open": 0.20265, "high": 0.2032, "low": 0.20265, "close": 0.20319, "volume": 6468.1, "close_time": 1643770799999}, {"open_time": 1643770800000, "open": 0.20366, "high": 0.2044, "low": 0.20343, "close": 0.20383, "volume": 26383.1, "close_time": 1643774399999}, {"open_time": 1643774400000, "open": 0.20383, "high": 0.20383, "low": 0.20226, "close": 0.20226, "volume": 27044.5, "close_time": 1643777999999}, {"open_time": 1643778000000, "open": 0.20161, "high": 0.20203, "low": 0.20161, "close": 0.20172, "volume": 4523.6, "close_time": 1643781599999}, {"open_time": 1643781600000, "open": 0.20172, "high": 0.20172, "low": 0.20071, "close": 0.20072, "volume": 12992.8, "close_time": 1643785199999}, {"open_time": 1643785200000, "open": 0.20083, "high": 0.20083, "low": 0.19989, "close": 0.20012, "volume": 6470.5, "close_time": 1643788799999}, {"open_time": 1643788800000, "open": 0.20091, "high": 0.20182, "low": 0.2003, "close": 0.20182, "volume": 730.4, "close_time": 1643792399999}, {"open_time": 1643792400000, "open": 0.20152, "high": 0.20152, "low": 0.20121, "close": 0.20121, "volume": 1927.7, "close_time": 1643795999999}, {"open_time": 1643796000000, "open": 0.20231, "high": 0.20319, "low": 0.20231, "close": 0.20319, "volume": 617.1, "close_time": 1643799599999}, {"open_time": 1643799600000, "open": 0.20319, "high": 0.20374, "low": 0.2028, "close": 0.20373, "volume": 43529.6, "close_time": 1643803199999}, {"open_time": 1643803200000, "open": 0.20399, "high": 0.20571, "low": 0.20357, "close": 0.20498, "volume": 14548.1, "close_time": 1643806799999}, {"open_time": 1643806800000, "open": 0.2053, "high": 0.20577, "low": 0.20307, "close": 0.20307, "volume": 7946.2, "close_time": 1643810399999}, {"open_time": 1643810400000, "open": 0.20371, "high": 0.20371, "low": 0.19754, "close": 0.19817, "volume": 51687.4, "close_time": 1643813999999}, {"open_time": 1643814000000, "open": 0.19807, "high": 0.20001, "low": 0.19779, "close": 0.1989, "volume": 31999.9, "close_time": 1643817599999}, {"open_time": 1643817600000, "open": 0.19753, "high": 0.19827, "low": 0.19604, "close": 0.19827, "volume": 19665.6, "close_time": 1643821199999}, {"open_time": 1643821200000, "open": 0.19756, "high": 0.19803, "low": 0.19734, "close": 0.19739, "volume": 40794.8, "close_time": 1643824799999}, {"open_time": 1643824800000, "open": 0.19781, "high": 0.19835, "low": 0.19746, "close": 0.19746, "volume": 34299.6, "close_time": 1643828399999}, {"open_time": 1643828400000, "open": 0.19886, "high": 0.19913, "low": 0.19819, "close": 0.19913, "volume": 10926.4, "close_time": 1643831999999}, {"open_time": 1643832000000, "open": 0.19856, "high": 0.19856, "low": 0.19492, "close": 0.19583, "volume": 136374.8, "close_time": 1643835599999}, {"open_time": 1643835600000, "open": 0.19601, "high": 0.19601, "low": 0.18979, "close": 0.1934, "volume": 51551.2, "close_time": 1643839199999}, {"open_time": 1643839200000, "open": 0.19322, "high": 0.19432, "low": 0.19221, "close": 0.19328, "volume": 34883.4, "close_time": 1643842799999}, {"open_time": 1643842800000, "open": 0.19323, "high": 0.19409, "low": 0.19223, "close": 0.19223, "volume": 25208.5, "close_time": 1643846399999}, {"open_time": 1643846400000, "open": 0.19242, "high": 0.19329, "low": 0.19211, "close": 0.1924, "volume": 20059.4, "close_time": 1643849999999}, {"open_time": 1643850000000, "open": 0.1923, "high": 0.19317, "low": 0.1908, "close": 0.19161, "volume": 15710.1, "close_time": 1643853599999}, {"open_time": 1643853600000, "open": 0.19161, "high": 0.19294, "low": 0.19072, "close": 0.19268, "volume": 51916.2, "close_time": 1643857199999}, {"open_time": 1643857200000, "open": 0.19286, "high": 0.19286, "low": 0.19134, "close": 0.19187, "volume": 128394.5, "close_time": 1643860799999}, {"open_time": 1643860800000, "open": 0.1917, "high": 0.19235, "low": 0.1917, "close": 0.19208, "volume": 16359.5, "close_time": 1643864399999}, {"open_time": 1643864400000, "open": 0.19208, "high": 0.19338, "low": 0.19191, "close": 0.19338, "volume": 22952.2, "close_time": 1643867999999}, {"open_time": 1643868000000, "open": 0.19364, "high": 0.19364, "low": 0.19284, "close": 0.19315, "volume": 25012.2, "close_time": 1643871599999}, {"open_time": 1643871600000, "open": 0.19348, "high": 0.19432, "low": 0.19348, "close": 0.19431, "volume": 137637.9, "close_time": 1643875199999}, {"open_time": 1643875200000, "open": 0.19462, "high": 0.19467, "low": 0.19353, "close": 0.19396, "volume": 32509.6, "close_time": 1643878799999}, {"open_time": 1643878800000, "open": 0.19373, "high": 0.19373, "low": 0.19048, "close": 0.19048, "volume": 25135.9, "close_time": 1643882399999}, {"open_time": 1643882400000, "open": 0.19044, "high": 0.19055, "low": 0.18859, "close": 0.19055, "volume": 11588.9, "close_time": 1643885999999}, {"open_time": 1643886000000, "open": 0.19091, "high": 0.19306, "low": 0.19078, "close": 0.19306, "volume": 683053.5, "close_time": 1643889599999}, {"open_time": 1643889600000, "open": 0.19292, "high": 0.19351, "low": 0.18997, "close": 0.19351, "volume": 60410.2, "close_time": 1643893199999}, {"open_time": 1643893200000, "open": 0.19298, "high": 0.19313, "low": 0.19134, "close": 0.19134, "volume": 8011.8, "close_time": 1643896799999}, {"open_time": 1643896800000, "open": 0.19229, "high": 0.19255, "low": 0.19097, "close": 0.19142, "volume": 38300.0, "close_time": 1643900399999}, {"open_time": 1643900400000, "open": 0.19294, "high": 0.19407, "low": 0.19221, "close": 0.19264, "volume": 150593.9, "close_time": 1643903999999}, {"open_time": 1643904000000, "open": 0.19378, "high": 0.19478, "low": 0.19158, "close": 0.19158, "volume": 25628.4, "close_time": 1643907599999}, {"open_time": 1643907600000, "open": 0.19091, "high": 0.19192, "low": 0.18834, "close": 0.19118, "volume": 192797.2, "close_time": 1643911199999}, {"open_time": 1643911200000, "open": 0.1902, "high": 0.19141, "low": 0.1902, "close": 0.1908, "volume": 21282.5, "close_time": 1643914799999}, {"open_time": 1643914800000, "open": 0.19055, "high": 0.19094, "low": 0.18915, "close": 0.18985, "volume": 28020.4, "close_time": 1643918399999}, {"open_time": 1643918400000, "open": 0.18985, "high": 0.19043, "low": 0.18915, "close": 0.18994, "volume": 85649.3, "close_time": 1643921999999}, {"open_time": 1643922000000, "open": 0.19043, "high": 0.19378, "low": 0.19043, "close": 0.19321, "volume": 30473.2, "close_time": 1643925599999}, {"open_time": 1643925600000, "open": 0.19283, "high": 0.19382, "low": 0.19201, "close": 0.19201, "volume": 11250.9, "close_time": 1643929199999}, {"open_time": 1643929200000, "open": 0.19314, "high": 0.19541, "low": 0.19293, "close": 0.19394, "volume": 2284.4, "close_time": 1643932799999}, {"open_time": 1643932800000, "open": 0.1943, "high": 0.19442, "low": 0.19398, "close": 0.19433, "volume": 4700.2, "close_time": 1643936399999}, {"open_time": 1643936400000, "open": 0.19377, "high": 0.19423, "low": 0.19363, "close": 0.19378, "volume": 10302.2, "close_time": 1643939999999}, {"open_time": 1643940000000, "open": 0.19405, "high": 0.19535, "low": 0.19405, "close": 0.19508, "volume": 9833.7, "close_time": 1643943599999}, {"open_time": 1643943600000, "open": 0.19488, "high": 0.19498, "low": 0.19429, "close": 0.19429, "volume": 19361.0, "close_time": 1643947199999}, {"open_time": 1643947200000, "open": 0.19405, "high": 0.19433, "low": 0.19382, "close": 0.19433, "volume": 28671.1, "close_time": 1643950799999}, {"open_time": 1643950800000, "open": 0.19433, "high": 0.1972, "low": 0.19433, "close": 0.19628, "volume": 10722.1, "close_time": 1643954399999}, {"open_time": 1643954400000, "open": 0.19715, "high": 0.19805, "low": 0.19703, "close": 0.1973, "volume": 22271.1, "close_time": 1643957999999}, {"open_time": 1643958000000, "open": 0.19763, "high": 0.19805, "low": 0.19727, "close": 0.1977, "volume": 35651.9, "close_time": 1643961599999}, {"open_time": 1643961600000, "open": 0.19874, "high": 0.19962, "low": 0.19872, "close": 0.19923, "volume": 5833.4, "close_time": 1643965199999}, {"open_time": 1643965200000, "open": 0.1998, "high": 0.1998, "low": 0.1998, "close": 0.1998, "volume": 320.5, "close_time": 1643968799999}, {"open_time": 1643968800000, "open": 0.2, "high": 0.2005, "low": 0.19827, "close": 0.19934, "volume": 112015.5, "close_time": 1643972399999}, {"open_time": 1643972400000, "open": 0.19885, "high": 0.19918, "low": 0.19885, "close": 0.19918, "volume": 31628.9, "close_time": 1643975999999}, {"open_time": 1643976000000, "open": 0.19926, "high": 0.19926, "low": 0.1987, "close": 0.19914, "volume": 29968.0, "close_time": 1643979599999}, {"open_time": 1643979600000, "open": 0.1998, "high": 0.1998, "low": 0.19473, "close": 0.19581, "volume": 67363.9, "close_time": 1643983199999}, {"open_time": 1643983200000, "open": 0.19585, "high": 0.19805, "low": 0.19585, "close": 0.19738, "volume": 39240.2, "close_time": 1643986799999}, {"open_time": 1643986800000, "open": 0.19805, "high": 0.20378, "low": 0.19805, "close": 0.20121, "volume": 127861.6, "close_time": 1643990399999}, {"open_time": 1643990400000, "open": 0.2024, "high": 0.20513, "low": 0.20212, "close": 0.20348, "volume": 147100.1, "close_time": 1643993999999}, {"open_time": 1643994000000, "open": 0.20387, "high": 0.205, "low": 0.20361, "close": 0.2042, "volume": 84893.6, "close_time": 1643997599999}, {"open_time": 1643997600000, "open": 0.20386, "high": 0.2041, "low": 0.20312, "close": 0.20359, "volume": 23679.6, "close_time": 1644001199999}, {"open_time": 1644001200000, "open": 0.20302, "high": 0.20513, "low": 0.20286, "close": 0.20487, "volume": 178373.1, "close_time": 1644004799999}, {"open_time": 1644004800000, "open": 0.205, "high": 0.20741, "low": 0.205, "close": 0.20605, "volume": 64689.5, "close_time": 1644008399999}, {"open_time": 1644008400000, "open": 0.20592, "high": 0.2069, "low": 0.20573, "close": 0.20668, "volume": 72499.1, "close_time": 1644011999999}, {"open_time": 1644012000000, "open": 0.20668, "high": 0.20717, "low": 0.20602, "close": 0.20717, "volume": 26303.3, "close_time": 1644015599999}, {"open_time": 1644015600000, "open": 0.20721, "high": 0.20984, "low": 0.2069, "close": 0.20895, "volume": 343046.7, "close_time": 1644019199999}, {"open_time": 1644019200000, "open": 0.20907, "high": 0.21315, "low": 0.20787, "close": 0.21116, "volume": 111323.4, "close_time": 1644022799999}, {"open_time": 1644022800000, "open": 0.21048, "high": 0.2112, "low": 0.20919, "close": 0.21047, "volume": 51283.4, "close_time": 1644026399999}, {"open_time": 1644026400000, "open": 0.21057, "high": 0.21183, "low": 0.21057, "close": 0.21156, "volume": 13039.8, "close_time": 1644029999999}, {"open_time": 1644030000000, "open": 0.21198, "high": 0.2128, "low": 0.21174, "close": 0.2128, "volume": 24953.6, "close_time": 1644033599999}, {"open_time": 1644033600000, "open": 0.21319, "high": 0.21376, "low": 0.21223, "close": 0.21271, "volume": 71174.8, "close_time": 1644037199999}, {"open_time": 1644037200000, "open": 0.21204, "high": 0.21489, "low": 0.21196, "close": 0.21442, "volume": 19363.5, "close_time": 1644040799999}, {"open_time": 1644040800000, "open": 0.21487, "high": 0.21623, "low": 0.21383, "close": 0.21383, "volume": 33049.3, "close_time": 1644044399999}, {"open_time": 1644044400000, "open": 0.21289, "high": 0.21369, "low": 0.21234, "close": 0.21271, "volume": 142537.4, "close_time": 1644047999999}, {"open_time": 1644048000000, "open": 0.21309, "high": 0.21433, "low": 0.21269, "close": 0.21303, "volume": 8875.5, "close_time": 1644051599999}, {"open_time": 1644051600000, "open": 0.21354, "high": 0.21354, "low": 0.21283, "close": 0.21283, "volume": 8000.0, "close_time": 1644055199999}, {"open_time": 1644055200000, "open": 0.21386, "high": 0.21433, "low": 0.21316, "close": 0.21375, "volume": 14611.2, "close_time": 1644058799999}, {"open_time": 1644058800000, "open": 0.21408, "high": 0.2143, "low": 0.21326, "close": 0.21362, "volume": 22364.0, "close_time": 1644062399999}, {"open_time": 1644062400000, "open": 0.21362, "high": 0.21423, "low": 0.2133, "close": 0.21419, "volume": 81436.0, "close_time": 1644065999999}, {"open_time": 1644066000000, "open": 0.21428, "high": 0.21448, "low": 0.21426, "close": 0.21448, "volume": 6351.4, "close_time": 1644069599999}, {"open_time": 1644069600000, "open": 0.2145, "high": 0.21528, "low": 0.21379, "close": 0.21416, "volume": 21225.0, "close_time": 1644073199999}, {"open_time": 1644073200000, "open": 0.21397, "high": 0.21626, "low": 0.21289, "close": 0.21501, "volume": 6109.7, "close_time": 1644076799999}, {"open_time": 1644076800000, "open": 0.21575, "high": 0.21583, "low": 0.21125, "close": 0.21143, "volume": 106786.8, "close_time": 1644080399999}, {"open_time": 1644080400000, "open": 0.21147, "high": 0.21397, "low": 0.20919, "close": 0.213, "volume": 78617.5, "close_time": 1644083999999}, {"open_time": 1644084000000, "open": 0.21331, "high": 0.21353, "low": 0.2131, "close": 0.21332, "volume": 12930.1, "close_time": 1644087599999}, {"open_time": 1644087600000, "open": 0.2121, "high": 0.2121, "low": 0.21103, "close": 0.21164, "volume": 16948.2, "close_time": 1644091199999}, {"open_time": 1644091200000, "open": 0.21121, "high": 0.21153, "low": 0.20999, "close": 0.21153, "volume": 22081.3, "close_time": 1644094799999}, {"open_time": 1644094800000, "open": 0.2118, "high": 0.21194, "low": 0.21151, "close": 0.21153, "volume": 19734.8, "close_time": 1644098399999}, {"open_time": 1644098400000, "open": 0.21186, "high": 0.2134, "low": 0.21161, "close": 0.2134, "volume": 5679.6, "close_time": 1644101999999}, {"open_time": 1644102000000, "open": 0.21355, "high": 0.21434, "low": 0.21306, "close": 0.21306, "volume": 24989.1, "close_time": 1644105599999}, {"open_time": 1644105600000, "open": 0.21371, "high": 0.21465, "low": 0.21317, "close": 0.21412, "volume": 6708.5, "close_time": 1644109199999}, {"open_time": 1644109200000, "open": 0.21528, "high": 0.21785, "low": 0.21505, "close": 0.21751, "volume": 15987.5, "close_time": 1644112799999}, {"open_time": 1644112800000, "open": 0.21716, "high": 0.22186, "low": 0.21707, "close": 0.22186, "volume": 71972.3, "close_time": 1644116399999}, {"open_time": 1644116400000, "open": 0.22184, "high": 0.22198, "low": 0.2208, "close": 0.22127, "volume": 21249.6, "close_time": 1644119999999}, {"open_time": 1644120000000, "open": 0.22014, "high": 0.22157, "low": 0.21882, "close": 0.22157, "volume": 225275.8, "close_time": 1644123599999}, {"open_time": 1644123600000, "open": 0.2208, "high": 0.22199, "low": 0.2208, "close": 0.22134, "volume": 14533.3, "close_time": 1644127199999}, {"open_time": 1644127200000, "open": 0.22141, "high": 0.22141, "low": 0.21934, "close": 0.21934, "volume": 30344.8, "close_time": 1644130799999}, {"open_time": 1644130800000, "open": 0.21857, "high": 0.21938, "low": 0.21792, "close": 0.21938, "volume": 4779.3, "close_time": 1644134399999}, {"open_time": 1644134400000, "open": 0.21969, "high": 0.21969, "low": 0.21856, "close": 0.21936, "volume": 14108.7, "close_time": 1644137999999}, {"open_time": 1644138000000, "open": 0.22005, "high": 0.2222, "low": 0.22005, "close": 0.2222, "volume": 723317.1, "close_time": 1644141599999}, {"open_time": 1644141600000, "open": 0.22182, "high": 0.22279, "low": 0.22025, "close": 0.22026, "volume": 19824.3, "close_time": 1644145199999}, {"open_time": 1644145200000, "open": 0.22012, "high": 0.22012, "low": 0.21775, "close": 0.2183, "volume": 39118.3, "close_time": 1644148799999}, {"open_time": 1644148800000, "open": 0.21923, "high": 0.21923, "low": 0.21734, "close": 0.21841, "volume": 23397.6, "close_time": 1644152399999}, {"open_time": 1644152400000, "open": 0.21865, "high": 0.21908, "low": 0.21762, "close": 0.2187, "volume": 8944.0, "close_time": 1644155999999}, {"open_time": 1644156000000, "open": 0.21822, "high": 0.22005, "low": 0.21403, "close": 0.21492, "volume": 190854.5, "close_time": 1644159599999}, {"open_time": 1644159600000, "open": 0.21401, "high": 0.21661, "low": 0.21291, "close": 0.216, "volume": 71112.8, "close_time": 1644163199999}, {"open_time": 1644163200000, "open": 0.2162, "high": 0.21813, "low": 0.21543, "close": 0.21744, "volume": 76683.5, "close_time": 1644166799999}, {"open_time": 1644166800000, "open": 0.21803, "high": 0.21838, "low": 0.21739, "close": 0.21742, "volume": 155689.7, "close_time": 1644170399999}, {"open_time": 1644170400000, "open": 0.21766, "high": 0.2177, "low": 0.21571, "close": 0.21571, "volume": 8700.2, "close_time": 1644173999999}, {"open_time": 1644174000000, "open": 0.21657, "high": 0.21813, "low": 0.21657, "close": 0.21813, "volume": 12961.0, "close_time": 1644177599999}, {"open_time": 1644177600000, "open": 0.21785, "high": 0.21906, "low": 0.21708, "close": 0.21708, "volume": 26467.2, "close_time": 1644181199999}, {"open_time": 1644181200000, "open": 0.21862, "high": 0.22037, "low": 0.21862, "close": 0.21962, "volume": 20536.8, "close_time": 1644184799999}, {"open_time": 1644184800000, "open": 0.21974, "high": 0.22087, "low": 0.21974, "close": 0.22002, "volume": 2489.2, "close_time": 1644188399999}, {"open_time": 1644188400000, "open": 0.2205, "high": 0.22454, "low": 0.22028, "close": 0.22325, "volume": 23036.1, "close_time": 1644191999999}, {"open_time": 1644192000000, "open": 0.22433, "high": 0.22478, "low": 0.21918, "close": 0.22144, "volume": 13439.2, "close_time": 1644195599999}, {"open_time": 1644195600000, "open": 0.22024, "high": 0.22261, "low": 0.22024, "close": 0.22159, "volume": 4809.2, "close_time": 1644199199999}, {"open_time": 1644199200000, "open": 0.22225, "high": 0.22936, "low": 0.22225, "close": 0.22626, "volume": 36970.7, "close_time": 1644202799999}, {"open_time": 1644202800000, "open": 0.22743, "high": 0.23086, "low": 0.22676, "close": 0.22966, "volume": 51384.8, "close_time": 1644206399999}, {"open_time": 1644206400000, "open": 0.22919, "high": 0.22974, "low": 0.22716, "close": 0.22755, "volume": 17188.9, "close_time": 1644209999999}, {"open_time": 1644210000000, "open": 0.22755, "high": 0.23191, "low": 0.22731, "close": 0.23125, "volume": 384546.8, "close_time": 1644213599999}, {"open_time": 1644213600000, "open": 0.23058, "high": 0.23265, "low": 0.23037, "close": 0.23265, "volume": 42185.5, "close_time": 1644217199999}, {"open_time": 1644217200000, "open": 0.23277, "high": 0.23277, "low": 0.22838, "close": 0.23024, "volume": 37515.2, "close_time": 1644220799999}, {"open_time": 1644220800000, "open": 0.23093, "high": 0.23814, "low": 0.23068, "close": 0.23755, "volume": 178923.4, "close_time": 1644224399999}, {"open_time": 1644224400000, "open": 0.2355, "high": 0.23586, "low": 0.23085, "close": 0.23297, "volume": 85409.3, "close_time": 1644227999999}, {"open_time": 1644228000000, "open": 0.234, "high": 0.23502, "low": 0.23281, "close": 0.23454, "volume": 531787.6, "close_time": 1644231599999}, {"open_time": 1644231600000, "open": 0.23445, "high": 0.2371, "low": 0.23445, "close": 0.23571, "volume": 428009.2, "close_time": 1644235199999}, {"open_time": 1644235200000, "open": 0.23548, "high": 0.23554, "low": 0.23344, "close": 0.23502, "volume": 12440.3, "close_time": 1644238799999}, {"open_time": 1644238800000, "open": 0.23363, "high": 0.23476, "low": 0.23295, "close": 0.23295, "volume": 20325.5, "close_time": 1644242399999}, {"open_time": 1644242400000, "open": 0.23364, "high": 0.23441, "low": 0.23232, "close": 0.23441, "volume": 22627.1, "close_time": 1644245999999}, {"open_time": 1644246000000, "open": 0.234, "high": 0.23439, "low": 0.23108, "close": 0.23425, "volume": 77659.3, "close_time": 1644249599999}, {"open_time": 1644249600000, "open": 0.23418, "high": 0.23758, "low": 0.23416, "close": 0.23501, "volume": 444341.4, "close_time": 1644253199999}, {"open_time": 1644253200000, "open": 0.23495, "high": 0.23752, "low": 0.23344, "close": 0.23652, "volume": 42430.3, "close_time": 1644256799999}, {"open_time": 1644256800000, "open": 0.23743, "high": 0.2377, "low": 0.23389, "close": 0.23434, "volume": 52190.3, "close_time": 1644260399999}, {"open_time": 1644260400000, "open": 0.23465, "high": 0.2385, "low": 0.23434, "close": 0.23652, "volume": 80934.3, "close_time": 1644263999999}, {"open_time": 1644264000000, "open": 0.23652, "high": 0.23804, "low": 0.23447, "close": 0.23548, "volume": 18891.6, "close_time": 1644267599999}, {"open_time": 1644267600000, "open": 0.23463, "high": 0.2371, "low": 0.23416, "close": 0.23631, "volume": 17138.3, "close_time": 1644271199999}, {"open_time": 1644271200000, "open": 0.23642, "high": 0.24189, "low": 0.23642, "close": 0.23942, "volume": 38906.2, "close_time": 1644274799999}, {"open_time": 1644274800000, "open": 0.23942, "high": 0.24027, "low": 0.23778, "close": 0.23957, "volume": 319120.3, "close_time": 1644278399999}, {"open_time": 1644278400000, "open": 0.23996, "high": 0.2482, "low": 0.23699, "close": 0.24322, "volume": 300787.9, "close_time": 1644281999999}, {"open_time": 1644282000000, "open": 0.24257, "high": 0.24918, "low": 0.24161, "close": 0.24835, "volume": 112097.7, "close_time": 1644285599999}, {"open_time": 1644285600000, "open": 0.24918, "high": 0.25021, "low": 0.24684, "close": 0.24684, "volume": 37859.9, "close_time": 1644289199999}, {"open_time": 1644289200000, "open": 0.24766, "high": 0.25187, "low": 0.24766, "close": 0.2511, "volume": 121552.9, "close_time": 1644292799999}, {"open_time": 1644292800000, "open": 0.25128, "high": 0.25444, "low": 0.25032, "close": 0.25271, "volume": 85286.6, "close_time": 1644296399999}, {"open_time": 1644296400000, "open": 0.25277, "high": 0.25596, "low": 0.25152, "close": 0.25493, "volume": 92198.5, "close_time": 1644299999999}, {"open_time": 1644300000000, "open": 0.25503, "high": 0.25708, "low": 0.24804, "close": 0.2507, "volume": 141024.8, "close_time": 1644303599999}, {"open_time": 1644303600000, "open": 0.2502, "high": 0.2502, "low": 0.24752, "close": 0.24991, "volume": 36758.7, "close_time": 1644307199999}, {"open_time": 1644307200000, "open": 0.24823, "high": 0.24823, "low": 0.24013, "close": 0.24148, "volume": 59288.2, "close_time": 1644310799999}, {"open_time": 1644310800000, "open": 0.24258, "high": 0.24258, "low": 0.23646, "close": 0.23736, "volume": 138575.5, "close_time": 1644314399999}, {"open_time": 1644314400000, "open": 0.23814, "high": 0.23967, "low": 0.23767, "close": 0.23942, "volume": 345493.5, "close_time": 1644317999999}, {"open_time": 1644318000000, "open": 0.23856, "high": 0.24219, "low": 0.23799, "close": 0.24219, "volume": 35732.3, "close_time": 1644321599999}, {"open_time": 1644321600000, "open": 0.24119, "high": 0.24122, "low": 0.23467, "close": 0.23669, "volume": 631082.9, "close_time": 1644325199999}, {"open_time": 1644325200000, "open": 0.23731, "high": 0.23899, "low": 0.2357, "close": 0.23899, "volume": 24048.2, "close_time": 1644328799999}, {"open_time": 1644328800000, "open": 0.23859, "high": 0.24066, "low": 0.23833, "close": 0.24002, "volume": 72381.6, "close_time": 1644332399999}, {"open_time": 1644332400000, "open": 0.23797, "high": 0.23797, "low": 0.23444, "close": 0.23771, "volume": 43450.4, "close_time": 1644335999999}, {"open_time": 1644336000000, "open": 0.23829, "high": 0.23925, "low": 0.23472, "close": 0.23577, "volume": 220584.8, "close_time": 1644339599999}, {"open_time": 1644339600000, "open": 0.23554, "high": 0.23604, "low": 0.23301, "close": 0.23493, "volume": 16787.3, "close_time": 1644343199999}, {"open_time": 1644343200000, "open": 0.23466, "high": 0.23651, "low": 0.23466, "close": 0.23514, "volume": 33337.1, "close_time": 1644346799999}, {"open_time": 1644346800000, "open": 0.23584, "high": 0.23647, "low": 0.23428, "close": 0.23537, "volume": 26345.7, "close_time": 1644350399999}, {"open_time": 1644350400000, "open": 0.23504, "high": 0.24096, "low": 0.23499, "close": 0.24048, "volume": 168634.3, "close_time": 1644353999999}, {"open_time": 1644354000000, "open": 0.24084, "high": 0.24084, "low": 0.23844, "close": 0.23891, "volume": 61368.7, "close_time": 1644357599999}, {"open_time": 1644357600000, "open": 0.23933, "high": 0.2395, "low": 0.23682, "close": 0.23753, "volume": 31405.4, "close_time": 1644361199999}, {"open_time": 1644361200000, "open": 0.24127, "high": 0.24473, "low": 0.24127, "close": 0.24224, "volume": 558733.7, "close_time": 1644364799999}, {"open_time": 1644364800000, "open": 0.24238, "high": 0.24366, "low": 0.23882, "close": 0.24116, "volume": 42647.7, "close_time": 1644368399999}, {"open_time": 1644368400000, "open": 0.2408, "high": 0.24386, "low": 0.23913, "close": 0.24006, "volume": 704789.7, "close_time": 1644371999999}, {"open_time": 1644372000000, "open": 0.24043, "high": 0.24043, "low": 0.23485, "close": 0.23633, "volume": 271590.7, "close_time": 1644375599999}, {"open_time": 1644375600000, "open": 0.23699, "high": 0.23823, "low": 0.23622, "close": 0.23744, "volume": 62765.9, "close_time": 1644379199999}, {"open_time": 1644379200000, "open": 0.23783, "high": 0.23784, "low": 0.23677, "close": 0.23745, "volume": 34078.5, "close_time": 1644382799999}, {"open_time": 1644382800000, "open": 0.23676, "high": 0.23797, "low": 0.23398, "close": 0.23734, "volume": 11104.0, "close_time": 1644386399999}, {"open_time": 1644386400000, "open": 0.23753, "high": 0.23925, "low": 0.23753, "close": 0.23925, "volume": 4081.7, "close_time": 1644389999999}, {"open_time": 1644390000000, "open": 0.23896, "high": 0.23956, "low": 0.23779, "close": 0.23956, "volume": 3562.1, "close_time": 1644393599999}, {"open_time": 1644393600000, "open": 0.2396, "high": 0.2396, "low": 0.2348, "close": 0.23701, "volume": 173842.6, "close_time": 1644397199999}, {"open_time": 1644397200000, "open": 0.23702, "high": 0.23864, "low": 0.23702, "close": 0.23711, "volume": 572981.6, "close_time": 1644400799999}, {"open_time": 1644400800000, "open": 0.23682, "high": 0.23804, "low": 0.23682, "close": 0.23765, "volume": 14455.1, "close_time": 1644404399999}, {"open_time": 1644404400000, "open": 0.23829, "high": 0.23874, "low": 0.23794, "close": 0.23824, "volume": 5824.7, "close_time": 1644407999999}, {"open_time": 1644408000000, "open": 0.23824, "high": 0.24266, "low": 0.23791, "close": 0.24147, "volume": 36845.6, "close_time": 1644411599999}, {"open_time": 1644411600000, "open": 0.24072, "high": 0.24386, "low": 0.24037, "close": 0.24124, "volume": 17680.5, "close_time": 1644415199999}, {"open_time": 1644415200000, "open": 0.24198, "high": 0.24334, "low": 0.24069, "close": 0.24163, "volume": 59823.4, "close_time": 1644418799999}, {"open_time": 1644418800000, "open": 0.24229, "high": 0.24279, "low": 0.24074, "close": 0.24109, "volume": 142148.9, "close_time": 1644422399999}, {"open_time": 1644422400000, "open": 0.24094, "high": 0.24309, "low": 0.24065, "close": 0.24201, "volume": 14567.6, "close_time": 1644425999999}, {"open_time": 1644426000000, "open": 0.24134, "high": 0.24202, "low": 0.2398, "close": 0.24199, "volume": 61498.3, "close_time": 1644429599999}, {"open_time": 1644429600000, "open": 0.24076, "high": 0.24131, "low": 0.23904, "close": 0.2406, "volume": 599580.9, "close_time": 1644433199999}, {"open_time": 1644433200000, "open": 0.2406, "high": 0.24232, "low": 0.24046, "close": 0.24146, "volume": 132892.8, "close_time": 1644436799999}, {"open_time": 1644436800000, "open": 0.24174, "high": 0.24299, "low": 0.24158, "close": 0.24279, "volume": 60722.5, "close_time": 1644440399999}, {"open_time": 1644440400000, "open": 0.24153, "high": 0.24253, "low": 0.24117, "close": 0.2415, "volume": 46899.8, "close_time": 1644443999999}, {"open_time": 1644444000000, "open": 0.24151, "high": 0.24202, "low": 0.24013, "close": 0.24092, "volume": 7008.6, "close_time": 1644447599999}, {"open_time": 1644447600000, "open": 0.24023, "high": 0.24023, "low": 0.23798, "close": 0.23798, "volume": 62399.0, "close_time": 1644451199999}, {"open_time": 1644451200000, "open": 0.23805, "high": 0.23934, "low": 0.23724, "close": 0.23934, "volume": 25866.2, "close_time": 1644454799999}, {"open_time": 1644454800000, "open": 0.2388, "high": 0.24014, "low": 0.23855, "close": 0.24014, "volume": 7755.8, "close_time": 1644458399999}, {"open_time": 1644458400000, "open": 0.24006, "high": 0.24107, "low": 0.23672, "close": 0.23672, "volume": 18663.5, "close_time": 1644461999999}, {"open_time": 1644462000000, "open": 0.23672, "high": 0.23672, "low": 0.23468, "close": 0.23537, "volume": 65260.0, "close_time": 1644465599999}, {"open_time": 1644465600000, "open": 0.23543, "high": 0.23708, "low": 0.23497, "close": 0.23635, "volume": 15200.5, "close_time": 1644469199999}, {"open_time": 1644469200000, "open": 0.23621, "high": 0.23791, "low": 0.23621, "close": 0.23791, "volume": 33671.0, "close_time": 1644472799999}, {"open_time": 1644472800000, "open": 0.23768, "high": 0.23768, "low": 0.23618, "close": 0.23654, "volume": 33432.2, "close_time": 1644476399999}, {"open_time": 1644476400000, "open": 0.23696, "high": 0.23899, "low": 0.23696, "close": 0.23899, "volume": 2844.6, "close_time": 1644479999999}, {"open_time": 1644480000000, "open": 0.23871, "high": 0.24024, "low": 0.23802, "close": 0.23924, "volume": 41030.1, "close_time": 1644483599999}, {"open_time": 1644483600000, "open": 0.23923, "high": 0.24129, "low": 0.23897, "close": 0.24129, "volume": 10464.2, "close_time": 1644487199999}, {"open_time": 1644487200000, "open": 0.24134, "high": 0.24236, "low": 0.2404, "close": 0.2404, "volume": 17764.7, "close_time": 1644490799999}, {"open_time": 1644490800000, "open": 0.2403, "high": 0.24232, "low": 0.2403, "close": 0.24158, "volume": 4986.5, "close_time": 1644494399999}, {"open_time": 1644494400000, "open": 0.24172, "high": 0.24194, "low": 0.23813, "close": 0.23967, "volume": 53978.8, "close_time": 1644497999999}, {"open_time": 1644498000000, "open": 0.23965, "high": 0.24008, "low": 0.23052, "close": 0.23108, "volume": 145009.5, "close_time": 1644501599999}, {"open_time": 1644501600000, "open": 0.23029, "high": 0.23404, "low": 0.22816, "close": 0.2333, "volume": 173136.4, "close_time": 1644505199999}, {"open_time": 1644505200000, "open": 0.2336, "high": 0.23763, "low": 0.23345, "close": 0.23447, "volume": 266657.8, "close_time": 1644508799999}, {"open_time": 1644508800000, "open": 0.23465, "high": 0.23764, "low": 0.23465, "close": 0.23708, "volume": 13964.6, "close_time": 1644512399999}, {"open_time": 1644512400000, "open": 0.23762, "high": 0.23819, "low": 0.23572, "close": 0.23661, "volume": 18563.3, "close_time": 1644515999999}, {"open_time": 1644516000000, "open": 0.23661, "high": 0.23661, "low": 0.23433, "close": 0.23451, "volume": 435555.5, "close_time": 1644519599999}, {"open_time": 1644519600000, "open": 0.23453, "high": 0.2347, "low": 0.23211, "close": 0.23211, "volume": 574849.2, "close_time": 1644523199999}, {"open_time": 1644523200000, "open": 0.23182, "high": 0.23337, "low": 0.23112, "close": 0.23145, "volume": 20488.4, "close_time": 1644526799999}, {"open_time": 1644526800000, "open": 0.23255, "high": 0.23555, "low": 0.23242, "close": 0.2348, "volume": 521201.3, "close_time": 1644530399999}, {"open_time": 1644530400000, "open": 0.23546, "high": 0.2364, "low": 0.23433, "close": 0.23447, "volume": 38223.3, "close_time": 1644533999999}, {"open_time": 1644534000000, "open": 0.23482, "high": 0.23537, "low": 0.23018, "close": 0.23181, "volume": 160921.1, "close_time": 1644537599999}, {"open_time": 1644537600000, "open": 0.23116, "high": 0.23116, "low": 0.22475, "close": 0.22724, "volume": 195990.5, "close_time": 1644541199999}, {"open_time": 1644541200000, "open": 0.22724, "high": 0.23063, "low": 0.22677, "close": 0.22962, "volume": 70270.2, "close_time": 1644544799999}, {"open_time": 1644544800000, "open": 0.2293, "high": 0.2293, "low": 0.22761, "close": 0.2293, "volume": 23727.8, "close_time": 1644548399999}, {"open_time": 1644548400000, "open": 0.23004, "high": 0.2304, "low": 0.22946, "close": 0.23018, "volume": 37981.4, "close_time": 1644551999999}, {"open_time": 1644552000000, "open": 0.22987, "high": 0.23044, "low": 0.22948, "close": 0.23044, "volume": 10053.9, "close_time": 1644555599999}, {"open_time": 1644555600000, "open": 0.22963, "high": 0.22963, "low": 0.22757, "close": 0.22757, "volume": 56319.7, "close_time": 1644559199999}, {"open_time": 1644559200000, "open": 0.22784, "high": 0.22895, "low": 0.22784, "close": 0.22887, "volume": 15881.1, "close_time": 1644562799999}, {"open_time": 1644562800000, "open": 0.22887, "high": 0.22985, "low": 0.22887, "close": 0.22985, "volume": 480.1, "close_time": 1644566399999}, {"open_time": 1644566400000, "open": 0.2296, "high": 0.23003, "low": 0.22726, "close": 0.22753, "volume": 31343.2, "close_time": 1644569999999}, {"open_time": 1644570000000, "open": 0.22667, "high": 0.22949, "low": 0.22636, "close": 0.22949, "volume": 73114.5, "close_time": 1644573599999}, {"open_time": 1644573600000, "open": 0.22849, "high": 0.22914, "low": 0.22849, "close": 0.22914, "volume": 129104.9, "close_time": 1644577199999}, {"open_time": 1644577200000, "open": 0.22763, "high": 0.22906, "low": 0.22763, "close": 0.22781, "volume": 20935.7, "close_time": 1644580799999}, {"open_time": 1644580800000, "open": 0.22775, "high": 0.22938, "low": 0.22743, "close": 0.22916, "volume": 15465.6, "close_time": 1644584399999}, {"open_time": 1644584400000, "open": 0.22932, "high": 0.23063, "low": 0.22921, "close": 0.23051, "volume": 3378.5, "close_time": 1644587999999}, {"open_time": 1644588000000, "open": 0.23093, "high": 0.23119, "low": 0.22888, "close": 0.23064, "volume": 8079.7, "close_time": 1644591599999}, {"open_time": 1644591600000, "open": 0.22997, "high": 0.23005, "low": 0.22955, "close": 0.22999, "volume": 2011.2, "close_time": 1644595199999}, {"open_time": 1644595200000, "open": 0.22912, "high": 0.22927, "low": 0.22805, "close": 0.22876, "volume": 114599.4, "close_time": 1644598799999}, {"open_time": 1644598800000, "open": 0.22756, "high": 0.22847, "low": 0.22639, "close": 0.22639, "volume": 8825.0, "close_time": 1644602399999}, {"open_time": 1644602400000, "open": 0.22691, "high": 0.22772, "low": 0.22269, "close": 0.22351, "volume": 31203.1, "close_time": 1644605999999}, {"open_time": 1644606000000, "open": 0.22307, "high": 0.22388, "low": 0.22098, "close": 0.22133, "volume": 29718.7, "close_time": 1644609599999}, {"open_time": 1644609600000, "open": 0.2213, "high": 0.2213, "low": 0.21772, "close": 0.21825, "volume": 120385.7, "close_time": 1644613199999}, {"open_time": 1644613200000, "open": 0.21916, "high": 0.21965, "low": 0.21882, "close": 0.21882, "volume": 10002.0, "close_time": 1644616799999}, {"open_time": 1644616800000, "open": 0.21856, "high": 0.21859, "low": 0.21458, "close": 0.21475, "volume": 203106.2, "close_time": 1644620399999}, {"open_time": 1644620400000, "open": 0.21446, "high": 0.21597, "low": 0.2128, "close": 0.21534, "volume": 42725.2, "close_time": 1644623999999}, {"open_time": 1644624000000, "open": 0.21534, "high": 0.21565, "low": 0.21313, "close": 0.21565, "volume": 15146.8, "close_time": 1644627599999}, {"open_time": 1644627600000, "open": 0.21518, "high": 0.21806, "low": 0.21518, "close": 0.21806, "volume": 24350.6, "close_time": 1644631199999}, {"open_time": 1644631200000, "open": 0.21813, "high": 0.21917, "low": 0.21754, "close": 0.21844, "volume": 20235.0, "close_time": 1644634799999}, {"open_time": 1644634800000, "open": 0.21823, "high": 0.21823, "low": 0.21617, "close": 0.21663, "volume": 30609.6, "close_time": 1644638399999}, {"open_time": 1644638400000, "open": 0.21637, "high": 0.217, "low": 0.21637, "close": 0.21676, "volume": 8858.9, "close_time": 1644641999999}, {"open_time": 1644642000000, "open": 0.21676, "high": 0.21676, "low": 0.21529, "close": 0.21529, "volume": 20042.1, "close_time": 1644645599999}, {"open_time": 1644645600000, "open": 0.21499, "high": 0.21499, "low": 0.21126, "close": 0.2143, "volume": 167338.1, "close_time": 1644649199999}, {"open_time": 1644649200000, "open": 0.21462, "high": 0.21506, "low": 0.21457, "close": 0.21479, "volume": 1660.7, "close_time": 1644652799999}, {"open_time": 1644652800000, "open": 0.21515, "high": 0.21695, "low": 0.21505, "close": 0.21695, "volume": 1948.4, "close_time": 1644656399999}, {"open_time": 1644656400000, "open": 0.21605, "high": 0.21633, "low": 0.21553, "close": 0.21594, "volume": 5140.2, "close_time": 1644659999999}, {"open_time": 1644660000000, "open": 0.21389, "high": 0.21418, "low": 0.21362, "close": 0.21362, "volume": 6243.6, "close_time": 1644663599999}, {"open_time": 1644663600000, "open": 0.21494, "high": 0.21722, "low": 0.21241, "close": 0.21722, "volume": 16803.3, "close_time": 1644667199999}, {"open_time": 1644667200000, "open": 0.21645, "high": 0.21667, "low": 0.21553, "close": 0.21562, "volume": 121033.9, "close_time": 1644670799999}, {"open_time": 1644670800000, "open": 0.21562, "high": 0.21697, "low": 0.21546, "close": 0.21547, "volume": 16018.2, "close_time": 1644674399999}, {"open_time": 1644674400000, "open": 0.21547, "high": 0.21547, "low": 0.21262, "close": 0.21262, "volume": 8091.0, "close_time": 1644677999999}, {"open_time": 1644678000000, "open": 0.2139, "high": 0.21863, "low": 0.21303, "close": 0.2183, "volume": 45123.1, "close_time": 1644681599999}, {"open_time": 1644681600000, "open": 0.21917, "high": 0.224, "low": 0.21869, "close": 0.22323, "volume": 38912.4, "close_time": 1644685199999}, {"open_time": 1644685200000, "open": 0.22269, "high": 0.22393, "low": 0.22193, "close": 0.22337, "volume": 62469.7, "close_time": 1644688799999}, {"open_time": 1644688800000, "open": 0.2233, "high": 0.22383, "low": 0.22231, "close": 0.22287, "volume": 8721.7, "close_time": 1644692399999}, {"open_time": 1644692400000, "open": 0.22263, "high": 0.22263, "low": 0.21971, "close": 0.21998, "volume": 489211.5, "close_time": 1644695999999}, {"open_time": 1644696000000, "open": 0.21991, "high": 0.22082, "low": 0.21918, "close": 0.22031, "volume": 11008.4, "close_time": 1644699599999}, {"open_time": 1644699600000, "open": 0.22009, "high": 0.22009, "low": 0.21519, "close": 0.216, "volume": 71055.8, "close_time": 1644703199999}, {"open_time": 1644703200000, "open": 0.21537, "high": 0.21871, "low": 0.21537, "close": 0.21824, "volume": 11641.0, "close_time": 1644706799999}, {"open_time": 1644706800000, "open": 0.21824, "high": 0.21866, "low": 0.2175, "close": 0.21762, "volume": 13591.2, "close_time": 1644710399999}, {"open_time": 1644710400000, "open": 0.21756, "high": 0.22019, "low": 0.21756, "close": 0.21937, "volume": 5776.4, "close_time": 1644713999999}, {"open_time": 1644714000000, "open": 0.21877, "high": 0.21973, "low": 0.21771, "close": 0.21775, "volume": 14257.5, "close_time": 1644717599999}, {"open_time": 1644717600000, "open": 0.21737, "high": 0.21737, "low": 0.21652, "close": 0.21652, "volume": 843.7, "close_time": 1644721199999}, {"open_time": 1644721200000, "open": 0.21623, "high": 0.2168, "low": 0.21529, "close": 0.21657, "volume": 2993.9, "close_time": 1644724799999}, {"open_time": 1644724800000, "open": 0.2164, "high": 0.2164, "low": 0.21489, "close": 0.21553, "volume": 1846.3, "close_time": 1644728399999}, {"open_time": 1644728400000, "open": 0.21544, "high": 0.21639, "low": 0.21542, "close": 0.21542, "volume": 70384.2, "close_time": 1644731999999}, {"open_time": 1644732000000, "open": 0.2166, "high": 0.21798, "low": 0.2166, "close": 0.21793, "volume": 5905.3, "close_time": 1644735599999}, {"open_time": 1644735600000, "open": 0.21917, "high": 0.21917, "low": 0.21832, "close": 0.21832, "volume": 1243.9, "close_time": 1644739199999}, {"open_time": 1644739200000, "open": 0.21795, "high": 0.21922, "low": 0.21795, "close": 0.21922, "volume": 593.9, "close_time": 1644742799999}, {"open_time": 1644742800000, "open": 0.21912, "high": 0.21912, "low": 0.21912, "close": 0.21912, "volume": 170.6, "close_time": 1644746399999}, {"open_time": 1644746400000, "open": 0.21881, "high": 0.22055, "low": 0.21881, "close": 0.2203, "volume": 5947.7, "close_time": 1644749999999}, {"open_time": 1644750000000, "open": 0.21978, "high": 0.22179, "low": 0.21978, "close": 0.22064, "volume": 7427.4, "close_time": 1644753599999}, {"open_time": 1644753600000, "open": 0.22127, "high": 0.22127, "low": 0.22127, "close": 0.22127, "volume": 887.0, "close_time": 1644757199999}, {"open_time": 1644757200000, "open": 0.2207, "high": 0.22103, "low": 0.22063, "close": 0.22065, "volume": 9751.4, "close_time": 1644760799999}, {"open_time": 1644760800000, "open": 0.22068, "high": 0.22073, "low": 0.21863, "close": 0.21911, "volume": 5752.1, "close_time": 1644764399999}, {"open_time": 1644764400000, "open": 0.21972, "high": 0.2198, "low": 0.2189, "close": 0.21901, "volume": 8663.7, "close_time": 1644767999999}, {"open_time": 1644768000000, "open": 0.21833, "high": 0.21833, "low": 0.21446, "close": 0.21587, "volume": 60795.8, "close_time": 1644771599999}, {"open_time": 1644771600000, "open": 0.21505, "high": 0.21552, "low": 0.2138, "close": 0.21552, "volume": 35665.4, "close_time": 1644775199999}, {"open_time": 1644775200000, "open": 0.21563, "high": 0.21699, "low": 0.21293, "close": 0.21296, "volume": 40238.8, "close_time": 1644778799999}, {"open_time": 1644778800000, "open": 0.21318, "high": 0.21537, "low": 0.21096, "close": 0.21111, "volume": 629973.6, "close_time": 1644782399999}, {"open_time": 1644782400000, "open": 0.21147, "high": 0.21384, "low": 0.21092, "close": 0.21303, "volume": 77600.9, "close_time": 1644785999999}, {"open_time": 1644786000000, "open": 0.21349, "high": 0.21358, "low": 0.21131, "close": 0.21131, "volume": 18439.2, "close_time": 1644789599999}, {"open_time": 1644789600000, "open": 0.21202, "high": 0.21295, "low": 0.21146, "close": 0.21295, "volume": 13679.4, "close_time": 1644793199999}, {"open_time": 1644793200000, "open": 0.21269, "high": 0.21269, "low": 0.21021, "close": 0.21021, "volume": 17382.5, "close_time": 1644796799999}, {"open_time": 1644796800000, "open": 0.21011, "high": 0.21108, "low": 0.20944, "close": 0.21008, "volume": 35030.9, "close_time": 1644800399999}, {"open_time": 1644800400000, "open": 0.20906, "high": 0.20968, "low": 0.20622, "close": 0.20701, "volume": 165965.3, "close_time": 1644803999999}, {"open_time": 1644804000000, "open": 0.20719, "high": 0.20753, "low": 0.20607, "close": 0.20621, "volume": 18446.7, "close_time": 1644807599999}, {"open_time": 1644807600000, "open": 0.20574, "high": 0.20703, "low": 0.20557, "close": 0.20697, "volume": 20263.4, "close_time": 1644811199999}, {"open_time": 1644811200000, "open": 0.20748, "high": 0.20823, "low": 0.20724, "close": 0.20801, "volume": 5323.6, "close_time": 1644814799999}, {"open_time": 1644814800000, "open": 0.20826, "high": 0.20826, "low": 0.2074, "close": 0.20749, "volume": 8772.7, "close_time": 1644818399999}, {"open_time": 1644818400000, "open": 0.20804, "high": 0.2095, "low": 0.20804, "close": 0.20904, "volume": 13670.4, "close_time": 1644821999999}, {"open_time": 1644822000000, "open": 0.20999, "high": 0.21151, "low": 0.20893, "close": 0.21098, "volume": 104891.7, "close_time": 1644825599999}, {"open_time": 1644825600000, "open": 0.21169, "high": 0.21171, "low": 0.20871, "close": 0.20871, "volume": 36931.6, "close_time": 1644829199999}, {"open_time": 1644829200000, "open": 0.2083, "high": 0.20871, "low": 0.20814, "close": 0.20871, "volume": 10601.1, "close_time": 1644832799999}, {"open_time": 1644832800000, "open": 0.20828, "high": 0.20854, "low": 0.20828, "close": 0.20854, "volume": 1027.5, "close_time": 1644836399999}, {"open_time": 1644836400000, "open": 0.20922, "high": 0.20922, "low": 0.20907, "close": 0.20907, "volume": 9467.9, "close_time": 1644839999999}, {"open_time": 1644840000000, "open": 0.20775, "high": 0.21169, "low": 0.20738, "close": 0.21169, "volume": 7478.9, "close_time": 1644843599999}, {"open_time": 1644843600000, "open": 0.21193, "high": 0.21315, "low": 0.21083, "close": 0.21152, "volume": 226091.1, "close_time": 1644847199999}, {"open_time": 1644847200000, "open": 0.21178, "high": 0.21406, "low": 0.21175, "close": 0.21244, "volume": 15958.9, "close_time": 1644850799999}, {"open_time": 1644850800000, "open": 0.21198, "high": 0.21198, "low": 0.21183, "close": 0.21186, "volume": 985.9, "close_time": 1644854399999}, {"open_time": 1644854400000, "open": 0.21302, "high": 0.21328, "low": 0.21268, "close": 0.21268, "volume": 5947.0, "close_time": 1644857999999}, {"open_time": 1644858000000, "open": 0.21188, "high": 0.21247, "low": 0.21134, "close": 0.21172, "volume": 148612.5, "close_time": 1644861599999}, {"open_time": 1644861600000, "open": 0.2108, "high": 0.21134, "low": 0.2091, "close": 0.2091, "volume": 21608.9, "close_time": 1644865199999}, {"open_time": 1644865200000, "open": 0.20947, "high": 0.20947, "low": 0.20618, "close": 0.20739, "volume": 169939.5, "close_time": 1644868799999}, {"open_time": 1644868800000, "open": 0.20756, "high": 0.20896, "low": 0.20645, "close": 0.20842, "volume": 40642.1, "close_time": 1644872399999}, {"open_time": 1644872400000, "open": 0.20837, "high": 0.20913, "low": 0.20793, "close": 0.20913, "volume": 7803.3, "close_time": 1644875999999}, {"open_time": 1644876000000, "open": 0.20913, "high": 0.21169, "low": 0.20907, "close": 0.21123, "volume": 28735.2, "close_time": 1644879599999}, {"open_time": 1644879600000, "open": 0.21108, "high": 0.21135, "low": 0.21092, "close": 0.21124, "volume": 5682.0, "close_time": 1644883199999}, {"open_time": 1644883200000, "open": 0.21068, "high": 0.21068, "low": 0.20929, "close": 0.20929, "volume": 51420.6, "close_time": 1644886799999}, {"open_time": 1644886800000, "open": 0.21018, "high": 0.21573, "low": 0.20948, "close": 0.21557, "volume": 740717.6, "close_time": 1644890399999}, {"open_time": 1644890400000, "open": 0.21489, "high": 0.21542, "low": 0.21418, "close": 0.2147, "volume": 60431.4, "close_time": 1644893999999}, {"open_time": 1644894000000, "open": 0.21478, "high": 0.21478, "low": 0.21388, "close": 0.21453, "volume": 6787.1, "close_time": 1644897599999}, {"open_time": 1644897600000, "open": 0.21406, "high": 0.21414, "low": 0.21406, "close": 0.21414, "volume": 3057.3, "close_time": 1644901199999}, {"open_time": 1644901200000, "open": 0.21317, "high": 0.21373, "low": 0.21315, "close": 0.21373, "volume": 4662.0, "close_time": 1644904799999}, {"open_time": 1644904800000, "open": 0.2134, "high": 0.21398, "low": 0.2134, "close": 0.21398, "volume": 11017.6, "close_time": 1644908399999}, {"open_time": 1644908400000, "open": 0.21435, "high": 0.21567, "low": 0.21435, "close": 0.21477, "volume": 4132.4, "close_time": 1644911999999}, {"open_time": 1644912000000, "open": 0.21638, "high": 0.21856, "low": 0.21581, "close": 0.21742, "volume": 15391.3, "close_time": 1644915599999}, {"open_time": 1644915600000, "open": 0.21841, "high": 0.21841, "low": 0.21769, "close": 0.21827, "volume": 1929.7, "close_time": 1644919199999}, {"open_time": 1644919200000, "open": 0.21778, "high": 0.21944, "low": 0.21778, "close": 0.2189, "volume": 16142.5, "close_time": 1644922799999}, {"open_time": 1644922800000, "open": 0.21814, "high": 0.21915, "low": 0.21813, "close": 0.21915, "volume": 2467.2, "close_time": 1644926399999}, {"open_time": 1644926400000, "open": 0.21896, "high": 0.21896, "low": 0.21783, "close": 0.21783, "volume": 2012.9, "close_time": 1644929999999}, {"open_time": 1644930000000, "open": 0.2185, "high": 0.2185, "low": 0.21667, "close": 0.21737, "volume": 57242.6, "close_time": 1644933599999}, {"open_time": 1644933600000, "open": 0.21776, "high": 0.21912, "low": 0.21775, "close": 0.21847, "volume": 76309.3, "close_time": 1644937199999}, {"open_time": 1644937200000, "open": 0.21847, "high": 0.21862, "low": 0.21762, "close": 0.21782, "volume": 17942.1, "close_time": 1644940799999}, {"open_time": 1644940800000, "open": 0.2184, "high": 0.21857, "low": 0.21753, "close": 0.21753, "volume": 3518.0, "close_time": 1644944399999}, {"open_time": 1644944400000, "open": 0.21751, "high": 0.21776, "low": 0.21678, "close": 0.21698, "volume": 11662.7, "close_time": 1644947999999}, {"open_time": 1644948000000, "open": 0.21723, "high": 0.21746, "low": 0.2169, "close": 0.21735, "volume": 6016.9, "close_time": 1644951599999}, {"open_time": 1644951600000, "open": 0.21732, "high": 0.21762, "low": 0.2169, "close": 0.21747, "volume": 30701.6, "close_time": 1644955199999}, {"open_time": 1644955200000, "open": 0.21617, "high": 0.2177, "low": 0.21574, "close": 0.21757, "volume": 57470.4, "close_time": 1644958799999}, {"open_time": 1644958800000, "open": 0.21732, "high": 0.21732, "low": 0.21656, "close": 0.21697, "volume": 12269.1, "close_time": 1644962399999}, {"open_time": 1644962400000, "open": 0.21679, "high": 0.21921, "low": 0.21679, "close": 0.21773, "volume": 25184.9, "close_time": 1644965999999}, {"open_time": 1644966000000, "open": 0.21849, "high": 0.22212, "low": 0.2175, "close": 0.22131, "volume": 49010.6, "close_time": 1644969599999}, {"open_time": 1644969600000, "open": 0.2205, "high": 0.2205, "low": 0.21894, "close": 0.21894, "volume": 15685.3, "close_time": 1644973199999}, {"open_time": 1644973200000, "open": 0.21893, "high": 0.21893, "low": 0.21707, "close": 0.21716, "volume": 40410.1, "close_time": 1644976799999}, {"open_time": 1644976800000, "open": 0.21716, "high": 0.21793, "low": 0.21658, "close": 0.21793, "volume": 41437.9, "close_time": 1644980399999}, {"open_time": 1644980400000, "open": 0.21761, "high": 0.21853, "low": 0.21761, "close": 0.21821, "volume": 39188.0, "close_time": 1644983999999}, {"open_time": 1644984000000, "open": 0.21692, "high": 0.21692, "low": 0.21584, "close": 0.2164, "volume": 7762.8, "close_time": 1644987599999}, {"open_time": 1644987600000, "open": 0.21712, "high": 0.21792, "low": 0.21712, "close": 0.21713, "volume": 30005.7, "close_time": 1644991199999}, {"open_time": 1644991200000, "open": 0.21751, "high": 0.21854, "low": 0.21733, "close": 0.21808, "volume": 4064.2, "close_time": 1644994799999}, {"open_time": 1644994800000, "open": 0.21723, "high": 0.21848, "low": 0.21723, "close": 0.21848, "volume": 871.7, "close_time": 1644998399999}, {"open_time": 1644998400000, "open": 0.21881, "high": 0.21999, "low": 0.21881, "close": 0.21935, "volume": 5235.9, "close_time": 1645001999999}, {"open_time": 1645002000000, "open": 0.21915, "high": 0.21915, "low": 0.21812, "close": 0.21847, "volume": 406.3, "close_time": 1645005599999}, {"open_time": 1645005600000, "open": 0.21787, "high": 0.21834, "low": 0.21678, "close": 0.21834, "volume": 30208.5, "close_time": 1645009199999}, {"open_time": 1645009200000, "open": 0.21874, "high": 0.22014, "low": 0.21874, "close": 0.22006, "volume": 6790.9, "close_time": 1645012799999}, {"open_time": 1645012800000, "open": 0.22048, "high": 0.2205, "low": 0.21938, "close": 0.2196, "volume": 1978.3, "close_time": 1645016399999}, {"open_time": 1645016400000, "open": 0.21812, "high": 0.21872, "low": 0.21341, "close": 0.21341, "volume": 24106.4, "close_time": 1645019999999}, {"open_time": 1645020000000, "open": 0.2136, "high": 0.215, "low": 0.2135, "close": 0.2135, "volume": 21361.8, "close_time": 1645023599999}, {"open_time": 1645023600000, "open": 0.21475, "high": 0.21606, "low": 0.21472, "close": 0.21527, "volume": 15228.9, "close_time": 1645027199999}, {"open_time": 1645027200000, "open": 0.21512, "high": 0.21569, "low": 0.21385, "close": 0.21569, "volume": 2730.5, "close_time": 1645030799999}, {"open_time": 1645030800000, "open": 0.21556, "high": 0.21607, "low": 0.21525, "close": 0.21607, "volume": 9822.6, "close_time": 1645034399999}, {"open_time": 1645034400000, "open": 0.21574, "high": 0.21825, "low": 0.21574, "close": 0.21769, "volume": 818744.6, "close_time": 1645037999999}, {"open_time": 1645038000000, "open": 0.21798, "high": 0.221, "low": 0.21707, "close": 0.22052, "volume": 77526.9, "close_time": 1645041599999}, {"open_time": 1645041600000, "open": 0.22084, "high": 0.22134, "low": 0.21941, "close": 0.21943, "volume": 37607.9, "close_time": 1645045199999}, {"open_time": 1645045200000, "open": 0.22014, "high": 0.22145, "low": 0.21855, "close": 0.21892, "volume": 919379.0, "close_time": 1645048799999}, {"open_time": 1645048800000, "open": 0.2197, "high": 0.21988, "low": 0.21894, "close": 0.219, "volume": 2878.4, "close_time": 1645052399999}, {"open_time": 1645052400000, "open": 0.21969, "high": 0.22053, "low": 0.21947, "close": 0.21948, "volume": 8359.5, "close_time": 1645055999999}, {"open_time": 1645056000000, "open": 0.21913, "high": 0.22395, "low": 0.21847, "close": 0.22331, "volume": 414837.1, "close_time": 1645059599999}, {"open_time": 1645059600000, "open": 0.22371, "high": 0.22622, "low": 0.22301, "close": 0.22467, "volume": 247718.6, "close_time": 1645063199999}, {"open_time": 1645063200000, "open": 0.22469, "high": 0.22469, "low": 0.223, "close": 0.22374, "volume": 74864.5, "close_time": 1645066799999}, {"open_time": 1645066800000, "open": 0.22386, "high": 0.22399, "low": 0.22232, "close": 0.22232, "volume": 133174.1, "close_time": 1645070399999}, {"open_time": 1645070400000, "open": 0.22188, "high": 0.22188, "low": 0.21918, "close": 0.22181, "volume": 29347.1, "close_time": 1645073999999}, {"open_time": 1645074000000, "open": 0.22081, "high": 0.22148, "low": 0.22042, "close": 0.22075, "volume": 44039.1, "close_time": 1645077599999}, {"open_time": 1645077600000, "open": 0.2206, "high": 0.22291, "low": 0.22058, "close": 0.22291, "volume": 7281.8, "close_time": 1645081199999}, {"open_time": 1645081200000, "open": 0.22219, "high": 0.22297, "low": 0.22197, "close": 0.22297, "volume": 5628.9, "close_time": 1645084799999}, {"open_time": 1645084800000, "open": 0.2222, "high": 0.2222, "low": 0.2175, "close": 0.2205, "volume": 56143.1, "close_time": 1645088399999}, {"open_time": 1645088400000, "open": 0.22089, "high": 0.22089, "low": 0.21792, "close": 0.2189, "volume": 334278.0, "close_time": 1645091999999}, {"open_time": 1645092000000, "open": 0.21941, "high": 0.22039, "low": 0.21755, "close": 0.21755, "volume": 168502.2, "close_time": 1645095599999}, {"open_time": 1645095600000, "open": 0.21774, "high": 0.21801, "low": 0.21722, "close": 0.21801, "volume": 8719.1, "close_time": 1645099199999}, {"open_time": 1645099200000, "open": 0.21797, "high": 0.2188, "low": 0.2175, "close": 0.21772, "volume": 5795.3, "close_time": 1645102799999}, {"open_time": 1645102800000, "open": 0.21772, "high": 0.21801, "low": 0.21422, "close": 0.21457, "volume": 54670.0, "close_time": 1645106399999}, {"open_time": 1645106400000, "open": 0.21457, "high": 0.21548, "low": 0.2117, "close": 0.2126, "volume": 39709.0, "close_time": 1645109999999}, {"open_time": 1645110000000, "open": 0.21313, "high": 0.21313, "low": 0.2111, "close": 0.21202, "volume": 66341.6, "close_time": 1645113599999}, {"open_time": 1645113600000, "open": 0.21197, "high": 0.21272, "low": 0.2111, "close": 0.21114, "volume": 24829.3, "close_time": 1645117199999}, {"open_time": 1645117200000, "open": 0.21052, "high": 0.2107, "low": 0.20863, "close": 0.20948, "volume": 355482.1, "close_time": 1645120799999}, {"open_time": 1645120800000, "open": 0.20892, "high": 0.20931, "low": 0.20381, "close": 0.20582, "volume": 111304.7, "close_time": 1645124399999}, {"open_time": 1645124400000, "open": 0.20681, "high": 0.20696, "low": 0.20577, "close": 0.20663, "volume": 14068.9, "close_time": 1645127999999}, {"open_time": 1645128000000, "open": 0.20479, "high": 0.20579, "low": 0.2039, "close": 0.20579, "volume": 13176.7, "close_time": 1645131599999}, {"open_time": 1645131600000, "open": 0.20445, "high": 0.2045, "low": 0.20092, "close": 0.20398, "volume": 71837.8, "close_time": 1645135199999}, {"open_time": 1645135200000, "open": 0.20332, "high": 0.20386, "low": 0.20231, "close": 0.20386, "volume": 15452.5, "close_time": 1645138799999}, {"open_time": 1645138800000, "open": 0.20349, "high": 0.20367, "low": 0.2024, "close": 0.2027, "volume": 15435.0, "close_time": 1645142399999}, {"open_time": 1645142400000, "open": 0.20195, "high": 0.20275, "low": 0.20021, "close": 0.20275, "volume": 16276.2, "close_time": 1645145999999}, {"open_time": 1645146000000, "open": 0.20206, "high": 0.20422, "low": 0.20185, "close": 0.2039, "volume": 13747.1, "close_time": 1645149599999}, {"open_time": 1645149600000, "open": 0.20442, "high": 0.20442, "low": 0.20389, "close": 0.20436, "volume": 27025.6, "close_time": 1645153199999}, {"open_time": 1645153200000, "open": 0.20436, "high": 0.20488, "low": 0.20366, "close": 0.20488, "volume": 202851.9, "close_time": 1645156799999}, {"open_time": 1645156800000, "open": 0.20489, "high": 0.20552, "low": 0.20406, "close": 0.20406, "volume": 48619.0, "close_time": 1645160399999}, {"open_time": 1645160400000, "open": 0.20437, "high": 0.20598, "low": 0.20437, "close": 0.20559, "volume": 29017.0, "close_time": 1645163999999}, {"open_time": 1645164000000, "open": 0.20573, "high": 0.20584, "low": 0.20573, "close": 0.20584, "volume": 4054.7, "close_time": 1645167599999}, {"open_time": 1645167600000, "open": 0.20658, "high": 0.20674, "low": 0.20564, "close": 0.20606, "volume": 5561.8, "close_time": 1645171199999}, {"open_time": 1645171200000, "open": 0.20667, "high": 0.2086, "low": 0.20662, "close": 0.20829, "volume": 1155813.1, "close_time": 1645174799999}, {"open_time": 1645174800000, "open": 0.20802, "high": 0.20802, "low": 0.20737, "close": 0.20737, "volume": 2937.9, "close_time": 1645178399999}, {"open_time": 1645178400000, "open": 0.20745, "high": 0.20779, "low": 0.20581, "close": 0.20603, "volume": 18229.5, "close_time": 1645181999999}, {"open_time": 1645182000000, "open": 0.20567, "high": 0.20567, "low": 0.20266, "close": 0.20325, "volume": 11424.5, "close_time": 1645185599999}, {"open_time": 1645185600000, "open": 0.20256, "high": 0.20427, "low": 0.20242, "close": 0.2039, "volume": 53287.0, "close_time": 1645189199999}, {"open_time": 1645189200000, "open": 0.2046, "high": 0.2046, "low": 0.20313, "close": 0.2037, "volume": 2864.5, "close_time": 1645192799999}, {"open_time": 1645192800000, "open": 0.20249, "high": 0.20266, "low": 0.19887, "close": 0.2018, "volume": 1119171.0, "close_time": 1645196399999}, {"open_time": 1645196400000, "open": 0.20216, "high": 0.20318, "low": 0.19853, "close": 0.19928, "volume": 117645.1, "close_time": 1645199999999}, {"open_time": 1645200000000, "open": 0.1985, "high": 0.19964, "low": 0.1966, "close": 0.19739, "volume": 147066.7, "close_time": 1645203599999}, {"open_time": 1645203600000, "open": 0.19857, "high": 0.19857, "low": 0.19677, "close": 0.19677, "volume": 26459.5, "close_time": 1645207199999}, {"open_time": 1645207200000, "open": 0.19644, "high": 0.19876, "low": 0.19551, "close": 0.19868, "volume": 67508.2, "close_time": 1645210799999}, {"open_time": 1645210800000, "open": 0.19913, "high": 0.19913, "low": 0.19865, "close": 0.19868, "volume": 1021.0, "close_time": 1645214399999}, {"open_time": 1645214400000, "open": 0.19998, "high": 0.19998, "low": 0.19757, "close": 0.19842, "volume": 32378.5, "close_time": 1645217999999}, {"open_time": 1645218000000, "open": 0.19833, "high": 0.19975, "low": 0.19816, "close": 0.19873, "volume": 14337.4, "close_time": 1645221599999}, {"open_time": 1645221600000, "open": 0.19886, "high": 0.19934, "low": 0.19751, "close": 0.19854, "volume": 4598.9, "close_time": 1645225199999}, {"open_time": 1645225200000, "open": 0.20052, "high": 0.20159, "low": 0.20013, "close": 0.20134, "volume": 23682.7, "close_time": 1645228799999}, {"open_time": 1645228800000, "open": 0.20103, "high": 0.20412, "low": 0.20103, "close": 0.204, "volume": 22571.3, "close_time": 1645232399999}, {"open_time": 1645232400000, "open": 0.20367, "high": 0.20491, "low": 0.20361, "close": 0.20398, "volume": 6583.8, "close_time": 1645235999999}, {"open_time": 1645236000000, "open": 0.20435, "high": 0.20466, "low": 0.20387, "close": 0.20449, "volume": 9099.5, "close_time": 1645239599999}, {"open_time": 1645239600000, "open": 0.2047, "high": 0.2047, "low": 0.2032, "close": 0.2032, "volume": 6718.9, "close_time": 1645243199999}, {"open_time": 1645243200000, "open": 0.20374, "high": 0.20385, "low": 0.20374, "close": 0.20385, "volume": 1627.9, "close_time": 1645246799999}, {"open_time": 1645246800000, "open": 0.20476, "high": 0.20477, "low": 0.20401, "close": 0.20401, "volume": 25854.8, "close_time": 1645250399999}, {"open_time": 1645250400000, "open": 0.20459, "high": 0.20493, "low": 0.20432, "close": 0.20493, "volume": 4291.2, "close_time": 1645253999999}, {"open_time": 1645254000000, "open": 0.20475, "high": 0.20475, "low": 0.20475, "close": 0.20475, "volume": 73.4, "close_time": 1645257599999}, {"open_time": 1645257600000, "open": 0.20464, "high": 0.20464, "low": 0.20344, "close": 0.20344, "volume": 7091.1, "close_time": 1645261199999}, {"open_time": 1645261200000, "open": 0.20289, "high": 0.20311, "low": 0.20156, "close": 0.20172, "volume": 40510.3, "close_time": 1645264799999}, {"open_time": 1645264800000, "open": 0.20156, "high": 0.20156, "low": 0.19945, "close": 0.19945, "volume": 14446.9, "close_time": 1645268399999}, {"open_time": 1645268400000, "open": 0.20036, "high": 0.20076, "low": 0.19726, "close": 0.19818, "volume": 116879.8, "close_time": 1645271999999}, {"open_time": 1645272000000, "open": 0.1966, "high": 0.19831, "low": 0.1966, "close": 0.19704, "volume": 3720.2, "close_time": 1645275599999}, {"open_time": 1645275600000, "open": 0.19715, "high": 0.20546, "low": 0.19657, "close": 0.20484, "volume": 613464.2, "close_time": 1645279199999}, {"open_time": 1645279200000, "open": 0.20459, "high": 0.2069, "low": 0.20356, "close": 0.20581, "volume": 718952.2, "close_time": 1645282799999}, {"open_time": 1645282800000, "open": 0.20612, "high": 0.20869, "low": 0.20509, "close": 0.20814, "volume": 144154.1, "close_time": 1645286399999}, {"open_time": 1645286400000, "open": 0.20845, "high": 0.21079, "low": 0.20553, "close": 0.20565, "volume": 481553.7, "close_time": 1645289999999}, {"open_time": 1645290000000, "open": 0.20505, "high": 0.20711, "low": 0.20505, "close": 0.20663, "volume": 33354.6, "close_time": 1645293599999}, {"open_time": 1645293600000, "open": 0.20664, "high": 0.20664, "low": 0.20531, "close": 0.20546, "volume": 37632.3, "close_time": 1645297199999}, {"open_time": 1645297200000, "open": 0.2053, "high": 0.2053, "low": 0.20179, "close": 0.20198, "volume": 626316.5, "close_time": 1645300799999}, {"open_time": 1645300800000, "open": 0.20208, "high": 0.203, "low": 0.2006, "close": 0.20294, "volume": 1122104.4, "close_time": 1645304399999}, {"open_time": 1645304400000, "open": 0.20277, "high": 0.20479, "low": 0.20269, "close": 0.20374, "volume": 167855.0, "close_time": 1645307999999}, {"open_time": 1645308000000, "open": 0.20379, "high": 0.20416, "low": 0.20327, "close": 0.20327, "volume": 71382.0, "close_time": 1645311599999}, {"open_time": 1645311600000, "open": 0.20348, "high": 0.2046, "low": 0.20259, "close": 0.2044, "volume": 87675.3, "close_time": 1645315199999}, {"open_time": 1645315200000, "open": 0.2044, "high": 0.20582, "low": 0.20119, "close": 0.20169, "volume": 80837.9, "close_time": 1645318799999}, {"open_time": 1645318800000, "open": 0.20204, "high": 0.20237, "low": 0.20075, "close": 0.20211, "volume": 57018.0, "close_time": 1645322399999}, {"open_time": 1645322400000, "open": 0.20217, "high": 0.20217, "low": 0.19885, "close": 0.19885, "volume": 25229.2, "close_time": 1645325999999}, {"open_time": 1645326000000, "open": 0.19912, "high": 0.2006, "low": 0.1983, "close": 0.19978, "volume": 1060152.6, "close_time": 1645329599999}, {"open_time": 1645329600000, "open": 0.19973, "high": 0.20197, "low": 0.19821, "close": 0.1996, "volume": 1051196.0, "close_time": 1645333199999}, {"open_time": 1645333200000, "open": 0.20026, "high": 0.20209, "low": 0.19905, "close": 0.20013, "volume": 143082.6, "close_time": 1645336799999}, {"open_time": 1645336800000, "open": 0.19943, "high": 0.19943, "low": 0.19603, "close": 0.19881, "volume": 169973.8, "close_time": 1645340399999}, {"open_time": 1645340400000, "open": 0.19812, "high": 0.20013, "low": 0.198, "close": 0.19905, "volume": 94407.9, "close_time": 1645343999999}, {"open_time": 1645344000000, "open": 0.19932, "high": 0.19932, "low": 0.19609, "close": 0.19755, "volume": 46516.9, "close_time": 1645347599999}, {"open_time": 1645347600000, "open": 0.19668, "high": 0.19807, "low": 0.19668, "close": 0.19716, "volume": 11886.2, "close_time": 1645351199999}, {"open_time": 1645351200000, "open": 0.19768, "high": 0.19869, "low": 0.19767, "close": 0.19863, "volume": 20370.4, "close_time": 1645354799999}, {"open_time": 1645354800000, "open": 0.19764, "high": 0.19764, "low": 0.19649, "close": 0.19694, "volume": 16096.0, "close_time": 1645358399999}, {"open_time": 1645358400000, "open": 0.19913, "high": 0.20052, "low": 0.19743, "close": 0.19743, "volume": 42804.5, "close_time": 1645361999999}, {"open_time": 1645362000000, "open": 0.19696, "high": 0.19774, "low": 0.19659, "close": 0.19737, "volume": 18541.4, "close_time": 1645365599999}, {"open_time": 1645365600000, "open": 0.19714, "high": 0.19714, "low": 0.19384, "close": 0.19566, "volume": 106203.1, "close_time": 1645369199999}, {"open_time": 1645369200000, "open": 0.19566, "high": 0.19671, "low": 0.19502, "close": 0.19669, "volume": 11373.9, "close_time": 1645372799999}, {"open_time": 1645372800000, "open": 0.19659, "high": 0.19665, "low": 0.1949, "close": 0.19572, "volume": 20476.4, "close_time": 1645376399999}, {"open_time": 1645376400000, "open": 0.19544, "high": 0.1966, "low": 0.19524, "close": 0.19557, "volume": 15710.5, "close_time": 1645379999999}, {"open_time": 1645380000000, "open": 0.19466, "high": 0.19638, "low": 0.19442, "close": 0.19638, "volume": 42886.7, "close_time": 1645383599999}, {"open_time": 1645383600000, "open": 0.19651, "high": 0.19651, "low": 0.19561, "close": 0.19561, "volume": 13227.0, "close_time": 1645387199999}, {"open_time": 1645387200000, "open": 0.19483, "high": 0.19491, "low": 0.19475, "close": 0.19491, "volume": 2039.5, "close_time": 1645390799999}, {"open_time": 1645390800000, "open": 0.19495, "high": 0.19509, "low": 0.19314, "close": 0.19445, "volume": 64594.6, "close_time": 1645394399999}, {"open_time": 1645394400000, "open": 0.19427, "high": 0.19671, "low": 0.19427, "close": 0.19651, "volume": 44340.7, "close_time": 1645397999999}, {"open_time": 1645398000000, "open": 0.19785, "high": 0.19785, "low": 0.19541, "close": 0.1956, "volume": 14038.8, "close_time": 1645401599999}, {"open_time": 1645401600000, "open": 0.19394, "high": 0.19709, "low": 0.19264, "close": 0.19709, "volume": 142331.5, "close_time": 1645405199999}, {"open_time": 1645405200000, "open": 0.19717, "high": 0.20009, "low": 0.19703, "close": 0.19836, "volume": 209445.7, "close_time": 1645408799999}, {"open_time": 1645408800000, "open": 0.19897, "high": 0.19945, "low": 0.19839, "close": 0.19893, "volume": 20495.4, "close_time": 1645412399999}, {"open_time": 1645412400000, "open": 0.1989, "high": 0.1989, "low": 0.19778, "close": 0.19823, "volume": 15678.9, "close_time": 1645415999999}, {"open_time": 1645416000000, "open": 0.19827, "high": 0.20087, "low": 0.19817, "close": 0.20069, "volume": 10122.2, "close_time": 1645419599999}, {"open_time": 1645419600000, "open": 0.20069, "high": 0.20069, "low": 0.19763, "close": 0.19805, "volume": 709581.6, "close_time": 1645423199999}, {"open_time": 1645423200000, "open": 0.19743, "high": 0.19858, "low": 0.19707, "close": 0.19858, "volume": 40070.8, "close_time": 1645426799999}, {"open_time": 1645426800000, "open": 0.19813, "high": 0.19979, "low": 0.19782, "close": 0.19976, "volume": 17221.1, "close_time": 1645430399999}, {"open_time": 1645430400000, "open": 0.20021, "high": 0.20049, "low": 0.19877, "close": 0.19877, "volume": 11062.0, "close_time": 1645433999999}, {"open_time": 1645434000000, "open": 0.1981, "high": 0.20049, "low": 0.19633, "close": 0.19703, "volume": 2119545.1, "close_time": 1645437599999}, {"open_time": 1645437600000, "open": 0.19679, "high": 0.19706, "low": 0.19431, "close": 0.19496, "volume": 809359.5, "close_time": 1645441199999}, {"open_time": 1645441200000, "open": 0.19435, "high": 0.19463, "low": 0.18874, "close": 0.19195, "volume": 934770.7, "close_time": 1645444799999}, {"open_time": 1645444800000, "open": 0.1903, "high": 0.19117, "low": 0.18925, "close": 0.18968, "volume": 271535.4, "close_time": 1645448399999}, {"open_time": 1645448400000, "open": 0.18923, "high": 0.18923, "low": 0.18739, "close": 0.18819, "volume": 185641.7, "close_time": 1645451999999}, {"open_time": 1645452000000, "open": 0.18802, "high": 0.19362, "low": 0.18802, "close": 0.19333, "volume": 304004.8, "close_time": 1645455599999}, {"open_time": 1645455600000, "open": 0.19314, "high": 0.19542, "low": 0.19314, "close": 0.19368, "volume": 555284.4, "close_time": 1645459199999}, {"open_time": 1645459200000, "open": 0.19399, "high": 0.1942, "low": 0.19342, "close": 0.19342, "volume": 141724.5, "close_time": 1645462799999}, {"open_time": 1645462800000, "open": 0.19338, "high": 0.19381, "low": 0.19256, "close": 0.19259, "volume": 51527.7, "close_time": 1645466399999}, {"open_time": 1645466400000, "open": 0.19257, "high": 0.19295, "low": 0.18789, "close": 0.18925, "volume": 429129.9, "close_time": 1645469999999}, {"open_time": 1645470000000, "open": 0.19048, "high": 0.19054, "low": 0.18846, "close": 0.19014, "volume": 97533.7, "close_time": 1645473599999}, {"open_time": 1645473600000, "open": 0.18985, "high": 0.19077, "low": 0.18908, "close": 0.18981, "volume": 206136.6, "close_time": 1645477199999}, {"open_time": 1645477200000, "open": 0.18933, "high": 0.19052, "low": 0.18381, "close": 0.18424, "volume": 245474.5, "close_time": 1645480799999}, {"open_time": 1645480800000, "open": 0.18366, "high": 0.1864, "low": 0.18301, "close": 0.18506, "volume": 92483.2, "close_time": 1645484399999}, {"open_time": 1645484400000, "open": 0.18523, "high": 0.18523, "low": 0.17663, "close": 0.17807, "volume": 196573.3, "close_time": 1645487999999}, {"open_time": 1645488000000, "open": 0.17818, "high": 0.18032, "low": 0.17745, "close": 0.17914, "volume": 566753.9, "close_time": 1645491599999}, {"open_time": 1645491600000, "open": 0.17942, "high": 0.17996, "low": 0.17799, "close": 0.17869, "volume": 140092.8, "close_time": 1645495199999}, {"open_time": 1645495200000, "open": 0.17814, "high": 0.1787, "low": 0.17702, "close": 0.17781, "volume": 428076.4, "close_time": 1645498799999}, {"open_time": 1645498800000, "open": 0.17752, "high": 0.17794, "low": 0.1726, "close": 0.17427, "volume": 506784.5, "close_time": 1645502399999}, {"open_time": 1645502400000, "open": 0.17547, "high": 0.17558, "low": 0.1736, "close": 0.17385, "volume": 82201.8, "close_time": 1645505999999}, {"open_time": 1645506000000, "open": 0.17419, "high": 0.17725, "low": 0.17358, "close": 0.17702, "volume": 353564.2, "close_time": 1645509599999}, {"open_time": 1645509600000, "open": 0.17619, "high": 0.17827, "low": 0.17619, "close": 0.17752, "volume": 52883.0, "close_time": 1645513199999}, {"open_time": 1645513200000, "open": 0.17782, "high": 0.17798, "low": 0.17665, "close": 0.17692, "volume": 19209.7, "close_time": 1645516799999}, {"open_time": 1645516800000, "open": 0.17776, "high": 0.17968, "low": 0.17776, "close": 0.1793, "volume": 6949.8, "close_time": 1645520399999}, {"open_time": 1645520400000, "open": 0.18022, "high": 0.18087, "low": 0.17992, "close": 0.18087, "volume": 20475.9, "close_time": 1645523999999}, {"open_time": 1645524000000, "open": 0.17958, "high": 0.184, "low": 0.17958, "close": 0.184, "volume": 72411.4, "close_time": 1645527599999}, {"open_time": 1645527600000, "open": 0.18365, "high": 0.18367, "low": 0.18211, "close": 0.18243, "volume": 4015.8, "close_time": 1645531199999}, {"open_time": 1645531200000, "open": 0.1824, "high": 0.18414, "low": 0.1824, "close": 0.18386, "volume": 124207.3, "close_time": 1645534799999}, {"open_time": 1645534800000, "open": 0.18367, "high": 0.18507, "low": 0.18273, "close": 0.18507, "volume": 39075.3, "close_time": 1645538399999}, {"open_time": 1645538400000, "open": 0.18483, "high": 0.18675, "low": 0.18361, "close": 0.18628, "volume": 58138.2, "close_time": 1645541999999}, {"open_time": 1645542000000, "open": 0.18543, "high": 0.18686, "low": 0.18444, "close": 0.18444, "volume": 17678.6, "close_time": 1645545599999}, {"open_time": 1645545600000, "open": 0.18444, "high": 0.18444, "low": 0.18205, "close": 0.18251, "volume": 30033.3, "close_time": 1645549199999}, {"open_time": 1645549200000, "open": 0.18267, "high": 0.18294, "low": 0.18122, "close": 0.18122, "volume": 14838.3, "close_time": 1645552799999}, {"open_time": 1645552800000, "open": 0.181, "high": 0.18226, "low": 0.18066, "close": 0.18193, "volume": 39787.8, "close_time": 1645556399999}, {"open_time": 1645556400000, "open": 0.18138, "high": 0.18421, "low": 0.18138, "close": 0.18421, "volume": 87379.1, "close_time": 1645559999999}, {"open_time": 1645560000000, "open": 0.1842, "high": 0.18465, "low": 0.18379, "close": 0.18379, "volume": 38491.7, "close_time": 1645563599999}, {"open_time": 1645563600000, "open": 0.18379, "high": 0.1838, "low": 0.18259, "close": 0.18259, "volume": 300366.0, "close_time": 1645567199999}, {"open_time": 1645567200000, "open": 0.18293, "high": 0.18294, "low": 0.18112, "close": 0.18214, "volume": 186071.0, "close_time": 1645570799999}, {"open_time": 1645570800000, "open": 0.18327, "high": 0.18675, "low": 0.18327, "close": 0.18567, "volume": 29674.7, "close_time": 1645574399999}, {"open_time": 1645574400000, "open": 0.18586, "high": 0.18765, "low": 0.1854, "close": 0.18588, "volume": 58812.4, "close_time": 1645577999999}, {"open_time": 1645578000000, "open": 0.1857, "high": 0.1857, "low": 0.18367, "close": 0.18391, "volume": 5361.8, "close_time": 1645581599999}, {"open_time": 1645581600000, "open": 0.18607, "high": 0.18607, "low": 0.18431, "close": 0.18431, "volume": 18621.9, "close_time": 1645585199999}, {"open_time": 1645585200000, "open": 0.18409, "high": 0.18435, "low": 0.1839, "close": 0.18412, "volume": 11598.2, "close_time": 1645588799999}, {"open_time": 1645588800000, "open": 0.18503, "high": 0.18608, "low": 0.18478, "close": 0.18608, "volume": 108448.2, "close_time": 1645592399999}, {"open_time": 1645592400000, "open": 0.1864, "high": 0.18662, "low": 0.18517, "close": 0.18562, "volume": 45827.7, "close_time": 1645595999999}, {"open_time": 1645596000000, "open": 0.18663, "high": 0.18691, "low": 0.18611, "close": 0.18611, "volume": 6061.5, "close_time": 1645599599999}, {"open_time": 1645599600000, "open": 0.18643, "high": 0.18835, "low": 0.18643, "close": 0.18835, "volume": 3016.5, "close_time": 1645603199999}, {"open_time": 1645603200000, "open": 0.1886, "high": 0.19062, "low": 0.1886, "close": 0.19061, "volume": 139270.9, "close_time": 1645606799999}, {"open_time": 1645606800000, "open": 0.1909, "high": 0.19351, "low": 0.19079, "close": 0.19165, "volume": 1056646.7, "close_time": 1645610399999}, {"open_time": 1645610400000, "open": 0.19175, "high": 0.19203, "low": 0.19143, "close": 0.19203, "volume": 17018.2, "close_time": 1645613999999}, {"open_time": 1645614000000, "open": 0.19128, "high": 0.19213, "low": 0.19125, "close": 0.1913, "volume": 10364.8, "close_time": 1645617599999}, {"open_time": 1645617600000, "open": 0.1915, "high": 0.19266, "low": 0.1915, "close": 0.19266, "volume": 28210.4, "close_time": 1645621199999}, {"open_time": 1645621200000, "open": 0.19239, "high": 0.19357, "low": 0.19204, "close": 0.19204, "volume": 33599.6, "close_time": 1645624799999}, {"open_time": 1645624800000, "open": 0.19223, "high": 0.19223, "low": 0.18973, "close": 0.18973, "volume": 11964.4, "close_time": 1645628399999}, {"open_time": 1645628400000, "open": 0.18925, "high": 0.18978, "low": 0.1891, "close": 0.18922, "volume": 20541.3, "close_time": 1645631999999}, {"open_time": 1645632000000, "open": 0.1895, "high": 0.19062, "low": 0.18702, "close": 0.19062, "volume": 11854.2, "close_time": 1645635599999}, {"open_time": 1645635600000, "open": 0.19054, "high": 0.19251, "low": 0.18886, "close": 0.18886, "volume": 27886.7, "close_time": 1645639199999}, {"open_time": 1645639200000, "open": 0.1883, "high": 0.1883, "low": 0.18632, "close": 0.18636, "volume": 5540.7, "close_time": 1645642799999}, {"open_time": 1645642800000, "open": 0.18703, "high": 0.18752, "low": 0.18608, "close": 0.18608, "volume": 11071.0, "close_time": 1645646399999}, {"open_time": 1645646400000, "open": 0.18525, "high": 0.18526, "low": 0.18516, "close": 0.18516, "volume": 3795.0, "close_time": 1645649999999}, {"open_time": 1645650000000, "open": 0.18548, "high": 0.18657, "low": 0.18426, "close": 0.18426, "volume": 119587.6, "close_time": 1645653599999}, {"open_time": 1645653600000, "open": 0.18499, "high": 0.185, "low": 0.18283, "close": 0.18431, "volume": 26544.2, "close_time": 1645657199999}, {"open_time": 1645657200000, "open": 0.18395, "high": 0.18395, "low": 0.18155, "close": 0.18159, "volume": 17643.4, "close_time": 1645660799999}, {"open_time": 1645660800000, "open": 0.18159, "high": 0.1817, "low": 0.17924, "close": 0.17971, "volume": 24897.3, "close_time": 1645664399999}, {"open_time": 1645664400000, "open": 0.17966, "high": 0.18044, "low": 0.17966, "close": 0.18044, "volume": 12430.5, "close_time": 1645667999999}, {"open_time": 1645668000000, "open": 0.18071, "high": 0.18132, "low": 0.177, "close": 0.177, "volume": 68182.2, "close_time": 1645671599999}, {"open_time": 1645671600000, "open": 0.17671, "high": 0.17671, "low": 0.16325, "close": 0.16439, "volume": 908734.7, "close_time": 1645675199999}, {"open_time": 1645675200000, "open": 0.16494, "high": 0.16849, "low": 0.16341, "close": 0.16732, "volume": 223317.3, "close_time": 1645678799999}, {"open_time": 1645678800000, "open": 0.16703, "high": 0.16703, "low": 0.16184, "close": 0.16442, "volume": 208558.3, "close_time": 1645682399999}, {"open_time": 1645682400000, "open": 0.16478, "high": 0.16642, "low": 0.16421, "close": 0.16523, "volume": 47902.7, "close_time": 1645685999999}, {"open_time": 1645686000000, "open": 0.16401, "high": 0.16895, "low": 0.16221, "close": 0.16665, "volume": 92801.3, "close_time": 1645689599999}, {"open_time": 1645689600000, "open": 0.16656, "high": 0.16902, "low": 0.16653, "close": 0.16728, "volume": 34466.2, "close_time": 1645693199999}, {"open_time": 1645693200000, "open": 0.16866, "high": 0.16873, "low": 0.16866, "close": 0.16873, "volume": 5800.0, "close_time": 1645696799999}, {"open_time": 1645696800000, "open": 0.16552, "high": 0.16587, "low": 0.16414, "close": 0.16587, "volume": 30831.2, "close_time": 1645700399999}, {"open_time": 1645700400000, "open": 0.16443, "high": 0.16849, "low": 0.16396, "close": 0.16849, "volume": 18946.8, "close_time": 1645703999999}, {"open_time": 1645704000000, "open": 0.16782, "high": 0.16782, "low": 0.16424, "close": 0.16676, "volume": 67480.4, "close_time": 1645707599999}, {"open_time": 1645707600000, "open": 0.16623, "high": 0.16911, "low": 0.16571, "close": 0.16826, "volume": 158375.7, "close_time": 1645711199999}, {"open_time": 1645711200000, "open": 0.1676, "high": 0.16985, "low": 0.16678, "close": 0.16985, "volume": 192748.8, "close_time": 1645714799999}, {"open_time": 1645714800000, "open": 0.16924, "high": 0.17336, "low": 0.16883, "close": 0.17294, "volume": 87103.8, "close_time": 1645718399999}, {"open_time": 1645718400000, "open": 0.17338, "high": 0.176, "low": 0.17151, "close": 0.17258, "volume": 116105.0, "close_time": 1645721999999}, {"open_time": 1645722000000, "open": 0.1725, "high": 0.1725, "low": 0.16952, "close": 0.17151, "volume": 10448.9, "close_time": 1645725599999}, {"open_time": 1645725600000, "open": 0.17117, "high": 0.17704, "low": 0.17117, "close": 0.17585, "volume": 46000.3, "close_time": 1645729199999}, {"open_time": 1645729200000, "open": 0.17527, "high": 0.17949, "low": 0.17504, "close": 0.17949, "volume": 73186.5, "close_time": 1645732799999}, {"open_time": 1645732800000, "open": 0.18022, "high": 0.18555, "low": 0.18006, "close": 0.18335, "volume": 252008.5, "close_time": 1645736399999}, {"open_time": 1645736400000, "open": 0.1837, "high": 0.18504, "low": 0.18281, "close": 0.1845, "volume": 80788.4, "close_time": 1645739999999}, {"open_time": 1645740000000, "open": 0.18455, "high": 0.18464, "low": 0.17921, "close": 0.17921, "volume": 39929.7, "close_time": 1645743599999}, {"open_time": 1645743600000, "open": 0.18135, "high": 0.18312, "low": 0.18135, "close": 0.18223, "volume": 32303.3, "close_time": 1645747199999}, {"open_time": 1645747200000, "open": 0.18269, "high": 0.18438, "low": 0.18186, "close": 0.18186, "volume": 34747.8, "close_time": 1645750799999}, {"open_time": 1645750800000, "open": 0.18142, "high": 0.18538, "low": 0.18142, "close": 0.18285, "volume": 24341.5, "close_time": 1645754399999}, {"open_time": 1645754400000, "open": 0.18428, "high": 0.18477, "low": 0.18412, "close": 0.18477, "volume": 26765.0, "close_time": 1645757999999}, {"open_time": 1645758000000, "open": 0.18406, "high": 0.18427, "low": 0.18248, "close": 0.18387, "volume": 77331.0, "close_time": 1645761599999}, {"open_time": 1645761600000, "open": 0.18383, "high": 0.18384, "low": 0.18142, "close": 0.18142, "volume": 6654.5, "close_time": 1645765199999}, {"open_time": 1645765200000, "open": 0.1818, "high": 0.1818, "low": 0.17933, "close": 0.18063, "volume": 23045.8, "close_time": 1645768799999}, {"open_time": 1645768800000, "open": 0.17994, "high": 0.18237, "low": 0.17988, "close": 0.18237, "volume": 7751.7, "close_time": 1645772399999}, {"open_time": 1645772400000, "open": 0.18278, "high": 0.18285, "low": 0.18166, "close": 0.1823, "volume": 91159.6, "close_time": 1645775999999}, {"open_time": 1645776000000, "open": 0.18206, "high": 0.18213, "low": 0.17881, "close": 0.1804, "volume": 19795.6, "close_time": 1645779599999}, {"open_time": 1645779600000, "open": 0.1802, "high": 0.18056, "low": 0.17802, "close": 0.18056, "volume": 30486.3, "close_time": 1645783199999}, {"open_time": 1645783200000, "open": 0.181, "high": 0.181, "low": 0.1808, "close": 0.1808, "volume": 18482.2, "close_time": 1645786799999}, {"open_time": 1645786800000, "open": 0.18142, "high": 0.18278, "low": 0.18131, "close": 0.18278, "volume": 5629.8, "close_time": 1645790399999}, {"open_time": 1645790400000, "open": 0.18284, "high": 0.18571, "low": 0.18284, "close": 0.18559, "volume": 21640.4, "close_time": 1645793999999}, {"open_time": 1645794000000, "open": 0.18552, "high": 0.18863, "low": 0.18552, "close": 0.18595, "volume": 52978.8, "close_time": 1645797599999}, {"open_time": 1645797600000, "open": 0.18549, "high": 0.18602, "low": 0.18382, "close": 0.18382, "volume": 12247.1, "close_time": 1645801199999}, {"open_time": 1645801200000, "open": 0.1837, "high": 0.18714, "low": 0.18261, "close": 0.18706, "volume": 73746.0, "close_time": 1645804799999}, {"open_time": 1645804800000, "open": 0.18726, "high": 0.18794, "low": 0.18571, "close": 0.18638, "volume": 39556.7, "close_time": 1645808399999}, {"open_time": 1645808400000, "open": 0.18638, "high": 0.18638, "low": 0.18445, "close": 0.18498, "volume": 16253.8, "close_time": 1645811999999}, {"open_time": 1645812000000, "open": 0.18428, "high": 0.18435, "low": 0.18243, "close": 0.18378, "volume": 30345.3, "close_time": 1645815599999}, {"open_time": 1645815600000, "open": 0.18322, "high": 0.18714, "low": 0.18285, "close": 0.18614, "volume": 114687.7, "close_time": 1645819199999}, {"open_time": 1645819200000, "open": 0.18549, "high": 0.18742, "low": 0.18489, "close": 0.18714, "volume": 34442.6, "close_time": 1645822799999}, {"open_time": 1645822800000, "open": 0.18733, "high": 0.1888, "low": 0.18678, "close": 0.18757, "volume": 99620.6, "close_time": 1645826399999}, {"open_time": 1645826400000, "open": 0.18731, "high": 0.1901, "low": 0.1865, "close": 0.18989, "volume": 174048.9, "close_time": 1645829999999}, {"open_time": 1645830000000, "open": 0.18989, "high": 0.19206, "low": 0.18837, "close": 0.19114, "volume": 67840.2, "close_time": 1645833599999}, {"open_time": 1645833600000, "open": 0.19116, "high": 0.20185, "low": 0.19058, "close": 0.19619, "volume": 684701.2, "close_time": 1645837199999}, {"open_time": 1645837200000, "open": 0.19627, "high": 0.19865, "low": 0.19488, "close": 0.19591, "volume": 138906.8, "close_time": 1645840799999}, {"open_time": 1645840800000, "open": 0.19561, "high": 0.19704, "low": 0.19536, "close": 0.19536, "volume": 39991.7, "close_time": 1645844399999}, {"open_time": 1645844400000, "open": 0.19517, "high": 0.19518, "low": 0.19404, "close": 0.19518, "volume": 4966.3, "close_time": 1645847999999}, {"open_time": 1645848000000, "open": 0.19471, "high": 0.19571, "low": 0.1944, "close": 0.19505, "volume": 72902.3, "close_time": 1645851599999}, {"open_time": 1645851600000, "open": 0.19428, "high": 0.19428, "low": 0.1918, "close": 0.1918, "volume": 12568.7, "close_time": 1645855199999}, {"open_time": 1645855200000, "open": 0.1933, "high": 0.19334, "low": 0.19257, "close": 0.19257, "volume": 4764.1, "close_time": 1645858799999}, {"open_time": 1645858800000, "open": 0.19159, "high": 0.19285, "low": 0.19042, "close": 0.19285, "volume": 21676.9, "close_time": 1645862399999}, {"open_time": 1645862400000, "open": 0.19288, "high": 0.19432, "low": 0.18999, "close": 0.19082, "volume": 5229.5, "close_time": 1645865999999}, {"open_time": 1645866000000, "open": 0.19142, "high": 0.19142, "low": 0.18973, "close": 0.19122, "volume": 32065.9, "close_time": 1645869599999}, {"open_time": 1645869600000, "open": 0.19091, "high": 0.19091, "low": 0.19091, "close": 0.19091, "volume": 261.4, "close_time": 1645873199999}, {"open_time": 1645873200000, "open": 0.19187, "high": 0.19285, "low": 0.19187, "close": 0.19285, "volume": 1679.7, "close_time": 1645876799999}, {"open_time": 1645876800000, "open": 0.19193, "high": 0.19253, "low": 0.19193, "close": 0.19253, "volume": 19855.1, "close_time": 1645880399999}, {"open_time": 1645880400000, "open": 0.19254, "high": 0.19428, "low": 0.19254, "close": 0.19396, "volume": 18906.7, "close_time": 1645883999999}, {"open_time": 1645884000000, "open": 0.19317, "high": 0.1945, "low": 0.19285, "close": 0.19365, "volume": 7472.7, "close_time": 1645887599999}, {"open_time": 1645887600000, "open": 0.19489, "high": 0.19535, "low": 0.19455, "close": 0.19509, "volume": 16214.9, "close_time": 1645891199999}, {"open_time": 1645891200000, "open": 0.194, "high": 0.194, "low": 0.19158, "close": 0.19247, "volume": 18708.2, "close_time": 1645894799999}, {"open_time": 1645894800000, "open": 0.19236, "high": 0.19301, "low": 0.19229, "close": 0.19301, "volume": 5314.0, "close_time": 1645898399999}, {"open_time": 1645898400000, "open": 0.19285, "high": 0.19295, "low": 0.19026, "close": 0.19208, "volume": 44058.5, "close_time": 1645901999999}, {"open_time": 1645902000000, "open": 0.19285, "high": 0.1936, "low": 0.19285, "close": 0.1936, "volume": 2102.8, "close_time": 1645905599999}, {"open_time": 1645905600000, "open": 0.19342, "high": 0.19509, "low": 0.19342, "close": 0.1948, "volume": 18684.9, "close_time": 1645909199999}, {"open_time": 1645909200000, "open": 0.19445, "high": 0.19647, "low": 0.19443, "close": 0.19493, "volume": 43807.2, "close_time": 1645912799999}, {"open_time": 1645912800000, "open": 0.19428, "high": 0.19428, "low": 0.19246, "close": 0.19246, "volume": 23105.2, "close_time": 1645916399999}, {"open_time": 1645916400000, "open": 0.19241, "high": 0.19285, "low": 0.19142, "close": 0.19285, "volume": 14339.3, "close_time": 1645919999999}, {"open_time": 1645920000000, "open": 0.19142, "high": 0.19142, "low": 0.18686, "close": 0.18686, "volume": 181885.0, "close_time": 1645923599999}, {"open_time": 1645923600000, "open": 0.1869, "high": 0.18773, "low": 0.18419, "close": 0.18419, "volume": 163853.9, "close_time": 1645927199999}, {"open_time": 1645927200000, "open": 0.18401, "high": 0.18612, "low": 0.18401, "close": 0.18612, "volume": 114069.8, "close_time": 1645930799999}, {"open_time": 1645930800000, "open": 0.18613, "high": 0.18714, "low": 0.18613, "close": 0.18686, "volume": 52052.2, "close_time": 1645934399999}, {"open_time": 1645934400000, "open": 0.18659, "high": 0.18659, "low": 0.18569, "close": 0.18576, "volume": 72990.6, "close_time": 1645937999999}, {"open_time": 1645938000000, "open": 0.18586, "high": 0.18772, "low": 0.18547, "close": 0.18696, "volume": 207015.4, "close_time": 1645941599999}, {"open_time": 1645941600000, "open": 0.18778, "high": 0.18914, "low": 0.18766, "close": 0.18914, "volume": 106588.6, "close_time": 1645945199999}, {"open_time": 1645945200000, "open": 0.18962, "high": 0.18962, "low": 0.18818, "close": 0.18818, "volume": 20496.6, "close_time": 1645948799999}, {"open_time": 1645948800000, "open": 0.1881, "high": 0.18838, "low": 0.18743, "close": 0.18826, "volume": 27852.3, "close_time": 1645952399999}, {"open_time": 1645952400000, "open": 0.18912, "high": 0.19009, "low": 0.18894, "close": 0.19005, "volume": 511267.6, "close_time": 1645955999999}, {"open_time": 1645956000000, "open": 0.1901, "high": 0.1918, "low": 0.18947, "close": 0.1918, "volume": 58010.9, "close_time": 1645959599999}, {"open_time": 1645959600000, "open": 0.19195, "high": 0.19269, "low": 0.19057, "close": 0.19212, "volume": 17853.1, "close_time": 1645963199999}, {"open_time": 1645963200000, "open": 0.19227, "high": 0.1939, "low": 0.19175, "close": 0.19353, "volume": 65351.5, "close_time": 1645966799999}, {"open_time": 1645966800000, "open": 0.19332, "high": 0.19332, "low": 0.18639, "close": 0.1891, "volume": 28674.6, "close_time": 1645970399999}, {"open_time": 1645970400000, "open": 0.18962, "high": 0.1901, "low": 0.188, "close": 0.18831, "volume": 128791.6, "close_time": 1645973999999}, {"open_time": 1645974000000, "open": 0.18858, "high": 0.19175, "low": 0.18858, "close": 0.19075, "volume": 9734.9, "close_time": 1645977599999}, {"open_time": 1645977600000, "open": 0.19088, "high": 0.19095, "low": 0.18999, "close": 0.19028, "volume": 4616.1, "close_time": 1645981199999}, {"open_time": 1645981200000, "open": 0.18961, "high": 0.18961, "low": 0.18858, "close": 0.18908, "volume": 6474.4, "close_time": 1645984799999}, {"open_time": 1645984800000, "open": 0.18858, "high": 0.18891, "low": 0.18695, "close": 0.18695, "volume": 52624.1, "close_time": 1645988399999}, {"open_time": 1645988400000, "open": 0.18745, "high": 0.18745, "low": 0.18079, "close": 0.18079, "volume": 33479.4, "close_time": 1645991999999}, {"open_time": 1645992000000, "open": 0.18077, "high": 0.18345, "low": 0.17923, "close": 0.18142, "volume": 106853.2, "close_time": 1645995599999}, {"open_time": 1645995600000, "open": 0.18021, "high": 0.1824, "low": 0.17857, "close": 0.18222, "volume": 136012.8, "close_time": 1645999199999}, {"open_time": 1645999200000, "open": 0.18202, "high": 0.18294, "low": 0.18168, "close": 0.18294, "volume": 8176.4, "close_time": 1646002799999}, {"open_time": 1646002800000, "open": 0.1816, "high": 0.1816, "low": 0.17906, "close": 0.18142, "volume": 57297.0, "close_time": 1646006399999}, {"open_time": 1646006400000, "open": 0.18032, "high": 0.18057, "low": 0.17743, "close": 0.17767, "volume": 64919.6, "close_time": 1646009999999}, {"open_time": 1646010000000, "open": 0.17776, "high": 0.18214, "low": 0.17776, "close": 0.18109, "volume": 31504.7, "close_time": 1646013599999}, {"open_time": 1646013600000, "open": 0.1809, "high": 0.18105, "low": 0.17802, "close": 0.17872, "volume": 29652.4, "close_time": 1646017199999}, {"open_time": 1646017200000, "open": 0.17888, "high": 0.17979, "low": 0.17876, "close": 0.17962, "volume": 36471.2, "close_time": 1646020799999}, {"open_time": 1646020800000, "open": 0.17993, "high": 0.18043, "low": 0.17901, "close": 0.17901, "volume": 50215.7, "close_time": 1646024399999}, {"open_time": 1646024400000, "open": 0.17876, "high": 0.18056, "low": 0.17876, "close": 0.17955, "volume": 19505.3, "close_time": 1646027999999}, {"open_time": 1646028000000, "open": 0.17955, "high": 0.18065, "low": 0.17751, "close": 0.18055, "volume": 44123.2, "close_time": 1646031599999}, {"open_time": 1646031600000, "open": 0.181, "high": 0.18324, "low": 0.181, "close": 0.18282, "volume": 9370.3, "close_time": 1646035199999}, {"open_time": 1646035200000, "open": 0.18266, "high": 0.1837, "low": 0.18188, "close": 0.18192, "volume": 3597.7, "close_time": 1646038799999}, {"open_time": 1646038800000, "open": 0.18268, "high": 0.18268, "low": 0.181, "close": 0.181, "volume": 8996.7, "close_time": 1646042399999}, {"open_time": 1646042400000, "open": 0.18204, "high": 0.18204, "low": 0.18204, "close": 0.18204, "volume": 98.8, "close_time": 1646045999999}, {"open_time": 1646046000000, "open": 0.18285, "high": 0.18285, "low": 0.18142, "close": 0.1816, "volume": 4559.0, "close_time": 1646049599999}, {"open_time": 1646049600000, "open": 0.18285, "high": 0.1837, "low": 0.18114, "close": 0.18202, "volume": 14261.6, "close_time": 1646053199999}, {"open_time": 1646053200000, "open": 0.18186, "high": 0.18248, "low": 0.18067, "close": 0.18203, "volume": 28541.5, "close_time": 1646056799999}, {"open_time": 1646056800000, "open": 0.18114, "high": 0.186, "low": 0.18114, "close": 0.18367, "volume": 66261.9, "close_time": 1646060399999}, {"open_time": 1646060400000, "open": 0.18499, "high": 0.18931, "low": 0.18312, "close": 0.1889, "volume": 77238.9, "close_time": 1646063999999}, {"open_time": 1646064000000, "open": 0.189, "high": 0.19206, "low": 0.189, "close": 0.1906, "volume": 77904.3, "close_time": 1646067599999}, {"open_time": 1646067600000, "open": 0.19023, "high": 0.19023, "low": 0.18857, "close": 0.18999, "volume": 31275.8, "close_time": 1646071199999}, {"open_time": 1646071200000, "open": 0.18975, "high": 0.18983, "low": 0.18948, "close": 0.18948, "volume": 2338.6, "close_time": 1646074799999}, {"open_time": 1646074800000, "open": 0.18989, "high": 0.19027, "low": 0.18938, "close": 0.19027, "volume": 3869.4, "close_time": 1646078399999}, {"open_time": 1646078400000, "open": 0.19122, "high": 0.19241, "low": 0.19107, "close": 0.19241, "volume": 47699.3, "close_time": 1646081999999}, {"open_time": 1646082000000, "open": 0.19219, "high": 0.19219, "low": 0.19029, "close": 0.19168, "volume": 49867.1, "close_time": 1646085599999}, {"open_time": 1646085600000, "open": 0.19228, "high": 0.19665, "low": 0.192, "close": 0.19325, "volume": 87371.6, "close_time": 1646089199999}, {"open_time": 1646089200000, "open": 0.19433, "high": 0.19796, "low": 0.19433, "close": 0.19796, "volume": 50594.3, "close_time": 1646092799999}, {"open_time": 1646092800000, "open": 0.19734, "high": 0.20118, "low": 0.19734, "close": 0.19857, "volume": 113058.9, "close_time": 1646096399999}, {"open_time": 1646096400000, "open": 0.19858, "high": 0.19872, "low": 0.19714, "close": 0.19718, "volume": 13993.9, "close_time": 1646099999999}, {"open_time": 1646100000000, "open": 0.19684, "high": 0.19684, "low": 0.1954, "close": 0.19571, "volume": 18742.9, "close_time": 1646103599999}, {"open_time": 1646103600000, "open": 0.19562, "high": 0.19562, "low": 0.19516, "close": 0.19536, "volume": 7219.1, "close_time": 1646107199999}, {"open_time": 1646107200000, "open": 0.19678, "high": 0.19785, "low": 0.19678, "close": 0.19785, "volume": 4459.2, "close_time": 1646110799999}, {"open_time": 1646110800000, "open": 0.19828, "high": 0.19828, "low": 0.19551, "close": 0.19714, "volume": 21990.2, "close_time": 1646114399999}, {"open_time": 1646114400000, "open": 0.19675, "high": 0.19679, "low": 0.19444, "close": 0.19679, "volume": 21480.5, "close_time": 1646117999999}, {"open_time": 1646118000000, "open": 0.19714, "high": 0.1982, "low": 0.19669, "close": 0.19674, "volume": 89617.8, "close_time": 1646121599999}, {"open_time": 1646121600000, "open": 0.19758, "high": 0.19835, "low": 0.1959, "close": 0.19753, "volume": 29467.1, "close_time": 1646125199999}, {"open_time": 1646125200000, "open": 0.19836, "high": 0.19836, "low": 0.1945, "close": 0.19468, "volume": 20739.9, "close_time": 1646128799999}, {"open_time": 1646128800000, "open": 0.1952, "high": 0.1972, "low": 0.19285, "close": 0.1972, "volume": 35333.2, "close_time": 1646132399999}, {"open_time": 1646132400000, "open": 0.19696, "high": 0.19791, "low": 0.19516, "close": 0.1957, "volume": 14777.5, "close_time": 1646135999999}, {"open_time": 1646136000000, "open": 0.19714, "high": 0.19918, "low": 0.19714, "close": 0.19865, "volume": 36227.4, "close_time": 1646139599999}, {"open_time": 1646139600000, "open": 0.1995, "high": 0.20215, "low": 0.19857, "close": 0.20123, "volume": 39735.0, "close_time": 1646143199999}, {"open_time": 1646143200000, "open": 0.20071, "high": 0.2026, "low": 0.19614, "close": 0.19771, "volume": 133741.6, "close_time": 1646146799999}, {"open_time": 1646146800000, "open": 0.19642, "high": 0.20014, "low": 0.19547, "close": 0.19754, "volume": 52884.1, "close_time": 1646150399999}, {"open_time": 1646150400000, "open": 0.197, "high": 0.20177, "low": 0.19563, "close": 0.19563, "volume": 206021.4, "close_time": 1646153999999}, {"open_time": 1646154000000, "open": 0.19687, "high": 0.19913, "low": 0.19605, "close": 0.19784, "volume": 72033.1, "close_time": 1646157599999}, {"open_time": 1646157600000, "open": 0.19786, "high": 0.19887, "low": 0.19679, "close": 0.19887, "volume": 9651.3, "close_time": 1646161199999}, {"open_time": 1646161200000, "open": 0.19872, "high": 0.19872, "low": 0.19697, "close": 0.19697, "volume": 14030.4, "close_time": 1646164799999}, {"open_time": 1646164800000, "open": 0.19797, "high": 0.19827, "low": 0.1979, "close": 0.1979, "volume": 16426.2, "close_time": 1646168399999}, {"open_time": 1646168400000, "open": 0.19846, "high": 0.19935, "low": 0.19601, "close": 0.1962, "volume": 94105.3, "close_time": 1646171999999}, {"open_time": 1646172000000, "open": 0.19699, "high": 0.19835, "low": 0.19699, "close": 0.1979, "volume": 247797.5, "close_time": 1646175599999}, {"open_time": 1646175600000, "open": 0.1975, "high": 0.19857, "low": 0.1975, "close": 0.19838, "volume": 5918.1, "close_time": 1646179199999}, {"open_time": 1646179200000, "open": 0.19818, "high": 0.19818, "low": 0.19501, "close": 0.19617, "volume": 70205.2, "close_time": 1646182799999}, {"open_time": 1646182800000, "open": 0.19714, "high": 0.19714, "low": 0.1942, "close": 0.19488, "volume": 19966.9, "close_time": 1646186399999}, {"open_time": 1646186400000, "open": 0.19507, "high": 0.19571, "low": 0.19462, "close": 0.19571, "volume": 6295.7, "close_time": 1646189999999}, {"open_time": 1646190000000, "open": 0.1965, "high": 0.19913, "low": 0.1965, "close": 0.19874, "volume": 13031.6, "close_time": 1646193599999}, {"open_time": 1646193600000, "open": 0.19874, "high": 0.1991, "low": 0.19572, "close": 0.19629, "volume": 21817.5, "close_time": 1646197199999}, {"open_time": 1646197200000, "open": 0.19641, "high": 0.19688, "low": 0.19551, "close": 0.19551, "volume": 38513.6, "close_time": 1646200799999}, {"open_time": 1646200800000, "open": 0.19621, "high": 0.19664, "low": 0.19408, "close": 0.19441, "volume": 9583.0, "close_time": 1646204399999}, {"open_time": 1646204400000, "open": 0.19394, "high": 0.19403, "low": 0.1938, "close": 0.19403, "volume": 2423.1, "close_time": 1646207999999}, {"open_time": 1646208000000, "open": 0.19334, "high": 0.19582, "low": 0.19285, "close": 0.19538, "volume": 11792.1, "close_time": 1646211599999}, {"open_time": 1646211600000, "open": 0.19428, "high": 0.19571, "low": 0.19428, "close": 0.19476, "volume": 1136.6, "close_time": 1646215199999}, {"open_time": 1646215200000, "open": 0.19622, "high": 0.19747, "low": 0.19622, "close": 0.19682, "volume": 16076.7, "close_time": 1646218799999}, {"open_time": 1646218800000, "open": 0.19571, "high": 0.19591, "low": 0.19571, "close": 0.19591, "volume": 2596.9, "close_time": 1646222399999}, {"open_time": 1646222400000, "open": 0.19642, "high": 0.19717, "low": 0.1946, "close": 0.19631, "volume": 17622.3, "close_time": 1646225999999}, {"open_time": 1646226000000, "open": 0.1945, "high": 0.1945, "low": 0.1916, "close": 0.19271, "volume": 53779.6, "close_time": 1646229599999}, {"open_time": 1646229600000, "open": 0.19331, "high": 0.19585, "low": 0.19331, "close": 0.19531, "volume": 49352.5, "close_time": 1646233199999}, {"open_time": 1646233200000, "open": 0.19631, "high": 0.19751, "low": 0.19232, "close": 0.19342, "volume": 121989.8, "close_time": 1646236799999}, {"open_time": 1646236800000, "open": 0.19321, "high": 0.19453, "low": 0.19285, "close": 0.19367, "volume": 63842.8, "close_time": 1646240399999}, {"open_time": 1646240400000, "open": 0.1938, "high": 0.1944, "low": 0.19285, "close": 0.1932, "volume": 88110.7, "close_time": 1646243999999}, {"open_time": 1646244000000, "open": 0.19293, "high": 0.1942, "low": 0.19249, "close": 0.19284, "volume": 72430.9, "close_time": 1646247599999}, {"open_time": 1646247600000, "open": 0.19252, "high": 0.19335, "low": 0.19125, "close": 0.19333, "volume": 99774.9, "close_time": 1646251199999}, {"open_time": 1646251200000, "open": 0.19308, "high": 0.19308, "low": 0.19308, "close": 0.19308, "volume": 516.9, "close_time": 1646254799999}, {"open_time": 1646254800000, "open": 0.19368, "high": 0.1945, "low": 0.19368, "close": 0.1945, "volume": 7176.4, "close_time": 1646258399999}, {"open_time": 1646258400000, "open": 0.19491, "high": 0.19516, "low": 0.19347, "close": 0.19347, "volume": 11240.2, "close_time": 1646261999999}, {"open_time": 1646262000000, "open": 0.19364, "high": 0.19383, "low": 0.19285, "close": 0.19365, "volume": 51065.1, "close_time": 1646265599999}, {"open_time": 1646265600000, "open": 0.19358, "high": 0.19508, "low": 0.19285, "close": 0.19285, "volume": 32491.1, "close_time": 1646269199999}, {"open_time": 1646269200000, "open": 0.19286, "high": 0.19286, "low": 0.19142, "close": 0.19196, "volume": 49137.5, "close_time": 1646272799999}, {"open_time": 1646272800000, "open": 0.19142, "high": 0.19142, "low": 0.19067, "close": 0.19079, "volume": 12885.6, "close_time": 1646276399999}, {"open_time": 1646276400000, "open": 0.19079, "high": 0.19122, "low": 0.18969, "close": 0.19034, "volume": 19377.9, "close_time": 1646279999999}, {"open_time": 1646280000000, "open": 0.19142, "high": 0.19428, "low": 0.19095, "close": 0.19095, "volume": 21191.2, "close_time": 1646283599999}, {"open_time": 1646283600000, "open": 0.19268, "high": 0.19304, "low": 0.19262, "close": 0.19262, "volume": 14515.9, "close_time": 1646287199999}, {"open_time": 1646287200000, "open": 0.19322, "high": 0.19322, "low": 0.1911, "close": 0.19314, "volume": 14161.0, "close_time": 1646290799999}, {"open_time": 1646290800000, "open": 0.19369, "high": 0.19371, "low": 0.19183, "close": 0.19183, "volume": 10763.2, "close_time": 1646294399999}, {"open_time": 1646294400000, "open": 0.19183, "high": 0.19183, "low": 0.19183, "close": 0.19183, "volume": 270.0, "close_time": 1646297999999}, {"open_time": 1646298000000, "open": 0.19142, "high": 0.19142, "low": 0.19067, "close": 0.19094, "volume": 988.3, "close_time": 1646301599999}, {"open_time": 1646301600000, "open": 0.1908, "high": 0.19161, "low": 0.19025, "close": 0.19161, "volume": 26976.9, "close_time": 1646305199999}, {"open_time": 1646305200000, "open": 0.19285, "high": 0.19328, "low": 0.19285, "close": 0.19328, "volume": 726.5, "close_time": 1646308799999}, {"open_time": 1646308800000, "open": 0.19142, "high": 0.19289, "low": 0.19142, "close": 0.19248, "volume": 15962.0, "close_time": 1646312399999}, {"open_time": 1646312400000, "open": 0.19312, "high": 0.19312, "low": 0.19311, "close": 0.19311, "volume": 621.2, "close_time": 1646315999999}, {"open_time": 1646316000000, "open": 0.19414, "high": 0.19447, "low": 0.19103, "close": 0.19103, "volume": 9023.6, "close_time": 1646319599999}, {"open_time": 1646319600000, "open": 0.1913, "high": 0.19173, "low": 0.18662, "close": 0.18787, "volume": 89265.9, "close_time": 1646323199999}, {"open_time": 1646323200000, "open": 0.18795, "high": 0.18795, "low": 0.18613, "close": 0.18675, "volume": 35670.0, "close_time": 1646326799999}, {"open_time": 1646326800000, "open": 0.18621, "high": 0.18714, "low": 0.18488, "close": 0.18667, "volume": 23016.6, "close_time": 1646330399999}, {"open_time": 1646330400000, "open": 0.18667, "high": 0.18739, "low": 0.18511, "close": 0.18586, "volume": 170480.7, "close_time": 1646333999999}, {"open_time": 1646334000000, "open": 0.18668, "high": 0.18693, "low": 0.18593, "close": 0.18624, "volume": 6236.6, "close_time": 1646337599999}, {"open_time": 1646337600000, "open": 0.18624, "high": 0.18714, "low": 0.18508, "close": 0.18508, "volume": 45854.4, "close_time": 1646341199999}, {"open_time": 1646341200000, "open": 0.1869, "high": 0.18714, "low": 0.18634, "close": 0.18686, "volume": 85830.8, "close_time": 1646344799999}, {"open_time": 1646344800000, "open": 0.1878, "high": 0.18904, "low": 0.1878, "close": 0.18856, "volume": 16191.3, "close_time": 1646348399999}, {"open_time": 1646348400000, "open": 0.18815, "high": 0.18934, "low": 0.18759, "close": 0.18769, "volume": 14620.2, "close_time": 1646351999999}, {"open_time": 1646352000000, "open": 0.18776, "high": 0.18848, "low": 0.18169, "close": 0.18169, "volume": 45585.7, "close_time": 1646355599999}, {"open_time": 1646355600000, "open": 0.18143, "high": 0.18339, "low": 0.17988, "close": 0.18196, "volume": 113034.0, "close_time": 1646359199999}, {"open_time": 1646359200000, "open": 0.18142, "high": 0.18238, "low": 0.18118, "close": 0.18146, "volume": 13084.4, "close_time": 1646362799999}, {"open_time": 1646362800000, "open": 0.18105, "high": 0.18187, "low": 0.17958, "close": 0.18175, "volume": 98150.5, "close_time": 1646366399999}, {"open_time": 1646366400000, "open": 0.18175, "high": 0.18278, "low": 0.18072, "close": 0.18278, "volume": 21163.7, "close_time": 1646369999999}, {"open_time": 1646370000000, "open": 0.18277, "high": 0.18277, "low": 0.18277, "close": 0.18277, "volume": 6029.7, "close_time": 1646373599999}, {"open_time": 1646373600000, "open": 0.18277, "high": 0.18311, "low": 0.18277, "close": 0.18311, "volume": 2340.1, "close_time": 1646377199999}, {"open_time": 1646377200000, "open": 0.18311, "high": 0.18311, "low": 0.18311, "close": 0.18311, "volume": 0.0, "close_time": 1646380799999}, {"open_time": 1646380800000, "open": 0.18345, "high": 0.18435, "low": 0.18018, "close": 0.18244, "volume": 35533.8, "close_time": 1646384399999}, {"open_time": 1646384400000, "open": 0.1837, "high": 0.18397, "low": 0.18234, "close": 0.18311, "volume": 11582.7, "close_time": 1646387999999}, {"open_time": 1646388000000, "open": 0.18382, "high": 0.1845, "low": 0.18353, "close": 0.1845, "volume": 11872.4, "close_time": 1646391599999}, {"open_time": 1646391600000, "open": 0.18417, "high": 0.18504, "low": 0.18417, "close": 0.18504, "volume": 7308.0, "close_time": 1646395199999}, {"open_time": 1646395200000, "open": 0.1836, "high": 0.18468, "low": 0.18285, "close": 0.18299, "volume": 20702.7, "close_time": 1646398799999}, {"open_time": 1646398800000, "open": 0.18285, "high": 0.18428, "low": 0.18243, "close": 0.183, "volume": 6075.3, "close_time": 1646402399999}, {"open_time": 1646402400000, "open": 0.18201, "high": 0.18285, "low": 0.17999, "close": 0.18261, "volume": 10665.4, "close_time": 1646405999999}, {"open_time": 1646406000000, "open": 0.18278, "high": 0.18285, "low": 0.18062, "close": 0.18089, "volume": 95859.0, "close_time": 1646409599999}, {"open_time": 1646409600000, "open": 0.18021, "high": 0.18112, "low": 0.17884, "close": 0.18074, "volume": 19195.1, "close_time": 1646413199999}, {"open_time": 1646413200000, "open": 0.18052, "high": 0.18195, "low": 0.18027, "close": 0.18123, "volume": 85643.9, "close_time": 1646416799999}, {"open_time": 1646416800000, "open": 0.18176, "high": 0.18209, "low": 0.18009, "close": 0.18054, "volume": 3571.7, "close_time": 1646420399999}, {"open_time": 1646420400000, "open": 0.17999, "high": 0.17999, "low": 0.17722, "close": 0.17755, "volume": 30125.6, "close_time": 1646423999999}, {"open_time": 1646424000000, "open": 0.17806, "high": 0.17806, "low": 0.17473, "close": 0.17713, "volume": 8500.4, "close_time": 1646427599999}, {"open_time": 1646427600000, "open": 0.17571, "high": 0.17616, "low": 0.17524, "close": 0.17616, "volume": 5167.7, "close_time": 1646431199999}, {"open_time": 1646431200000, "open": 0.17457, "high": 0.17571, "low": 0.1738, "close": 0.17571, "volume": 5242.5, "close_time": 1646434799999}, {"open_time": 1646434800000, "open": 0.176, "high": 0.17664, "low": 0.17589, "close": 0.17621, "volume": 14029.7, "close_time": 1646438399999}, {"open_time": 1646438400000, "open": 0.17586, "high": 0.17586, "low": 0.17195, "close": 0.17195, "volume": 64635.4, "close_time": 1646441999999}, {"open_time": 1646442000000, "open": 0.17161, "high": 0.17484, "low": 0.17161, "close": 0.17351, "volume": 159610.2, "close_time": 1646445599999}, {"open_time": 1646445600000, "open": 0.17428, "high": 0.1744, "low": 0.17388, "close": 0.17412, "volume": 10007.2, "close_time": 1646449199999}, {"open_time": 1646449200000, "open": 0.17403, "high": 0.17571, "low": 0.17403, "close": 0.17529, "volume": 32127.3, "close_time": 1646452799999}, {"open_time": 1646452800000, "open": 0.1755, "high": 0.1755, "low": 0.17428, "close": 0.17436, "volume": 12263.9, "close_time": 1646456399999}, {"open_time": 1646456400000, "open": 0.1747, "high": 0.17557, "low": 0.1747, "close": 0.17531, "volume": 3410.7, "close_time": 1646459999999}, {"open_time": 1646460000000, "open": 0.17571, "high": 0.17627, "low": 0.17571, "close": 0.17574, "volume": 6501.6, "close_time": 1646463599999}, {"open_time": 1646463600000, "open": 0.17541, "high": 0.17596, "low": 0.17541, "close": 0.17596, "volume": 2191.1, "close_time": 1646467199999}, {"open_time": 1646467200000, "open": 0.17534, "high": 0.177, "low": 0.17534, "close": 0.17682, "volume": 27526.0, "close_time": 1646470799999}, {"open_time": 1646470800000, "open": 0.17682, "high": 0.17704, "low": 0.17682, "close": 0.17704, "volume": 585.5, "close_time": 1646474399999}, {"open_time": 1646474400000, "open": 0.17673, "high": 0.17673, "low": 0.17673, "close": 0.17673, "volume": 127.7, "close_time": 1646477999999}, {"open_time": 1646478000000, "open": 0.17673, "high": 0.17673, "low": 0.17673, "close": 0.17673, "volume": 339.5, "close_time": 1646481599999}, {"open_time": 1646481600000, "open": 0.17714, "high": 0.17837, "low": 0.17714, "close": 0.17809, "volume": 3944.1, "close_time": 1646485199999}, {"open_time": 1646485200000, "open": 0.17674, "high": 0.17798, "low": 0.17674, "close": 0.17765, "volume": 19678.1, "close_time": 1646488799999}, {"open_time": 1646488800000, "open": 0.17856, "high": 0.18027, "low": 0.1781, "close": 0.1781, "volume": 9458.4, "close_time": 1646492399999}, {"open_time": 1646492400000, "open": 0.17875, "high": 0.1795, "low": 0.17827, "close": 0.1795, "volume": 23270.1, "close_time": 1646495999999}, {"open_time": 1646496000000, "open": 0.17883, "high": 0.18056, "low": 0.1786, "close": 0.18056, "volume": 11939.1, "close_time": 1646499599999}, {"open_time": 1646499600000, "open": 0.18036, "high": 0.18037, "low": 0.17913, "close": 0.17915, "volume": 18731.2, "close_time": 1646503199999}, {"open_time": 1646503200000, "open": 0.17915, "high": 0.17915, "low": 0.17783, "close": 0.17891, "volume": 34096.7, "close_time": 1646506799999}, {"open_time": 1646506800000, "open": 0.17942, "high": 0.17946, "low": 0.17892, "close": 0.17946, "volume": 19878.7, "close_time": 1646510399999}, {"open_time": 1646510400000, "open": 0.17948, "high": 0.17955, "low": 0.17937, "close": 0.17941, "volume": 26029.3, "close_time": 1646513999999}, {"open_time": 1646514000000, "open": 0.17842, "high": 0.17844, "low": 0.17795, "close": 0.17795, "volume": 8039.8, "close_time": 1646517599999}, {"open_time": 1646517600000, "open": 0.17807, "high": 0.17838, "low": 0.17777, "close": 0.17838, "volume": 3304.0, "close_time": 1646521199999}, {"open_time": 1646521200000, "open": 0.17943, "high": 0.18056, "low": 0.17943, "close": 0.18032, "volume": 47188.8, "close_time": 1646524799999}, {"open_time": 1646524800000, "open": 0.18019, "high": 0.18142, "low": 0.18011, "close": 0.18142, "volume": 33467.5, "close_time": 1646528399999}, {"open_time": 1646528400000, "open": 0.18158, "high": 0.18167, "low": 0.1796, "close": 0.1796, "volume": 9134.2, "close_time": 1646531999999}, {"open_time": 1646532000000, "open": 0.17952, "high": 0.17963, "low": 0.17952, "close": 0.17963, "volume": 6613.5, "close_time": 1646535599999}, {"open_time": 1646535600000, "open": 0.17969, "high": 0.17969, "low": 0.17783, "close": 0.17783, "volume": 2895.6, "close_time": 1646539199999}, {"open_time": 1646539200000, "open": 0.17796, "high": 0.17837, "low": 0.17523, "close": 0.1781, "volume": 41289.4, "close_time": 1646542799999}, {"open_time": 1646542800000, "open": 0.1781, "high": 0.1781, "low": 0.1781, "close": 0.1781, "volume": 0.0, "close_time": 1646546399999}, {"open_time": 1646546400000, "open": 0.1781, "high": 0.1781, "low": 0.17773, "close": 0.17775, "volume": 8138.1, "close_time": 1646549999999}, {"open_time": 1646550000000, "open": 0.17679, "high": 0.17729, "low": 0.17663, "close": 0.17729, "volume": 5231.6, "close_time": 1646553599999}, {"open_time": 1646553600000, "open": 0.17729, "high": 0.17729, "low": 0.17729, "close": 0.17729, "volume": 372.2, "close_time": 1646557199999}, {"open_time": 1646557200000, "open": 0.17629, "high": 0.17677, "low": 0.17571, "close": 0.17677, "volume": 11266.2, "close_time": 1646560799999}, {"open_time": 1646560800000, "open": 0.1756, "high": 0.1756, "low": 0.17428, "close": 0.17523, "volume": 27040.8, "close_time": 1646564399999}, {"open_time": 1646564400000, "open": 0.17408, "high": 0.17571, "low": 0.17408, "close": 0.17571, "volume": 3859.4, "close_time": 1646567999999}, {"open_time": 1646568000000, "open": 0.17643, "high": 0.17737, "low": 0.17611, "close": 0.17611, "volume": 46450.4, "close_time": 1646571599999}, {"open_time": 1646571600000, "open": 0.17756, "high": 0.17935, "low": 0.17753, "close": 0.17935, "volume": 7525.6, "close_time": 1646575199999}, {"open_time": 1646575200000, "open": 0.17769, "high": 0.17773, "low": 0.17769, "close": 0.17773, "volume": 865.9, "close_time": 1646578799999}, {"open_time": 1646578800000, "open": 0.17714, "high": 0.17716, "low": 0.17541, "close": 0.17541, "volume": 54337.4, "close_time": 1646582399999}, {"open_time": 1646582400000, "open": 0.17541, "high": 0.17667, "low": 0.17541, "close": 0.17653, "volume": 7775.3, "close_time": 1646585999999}, {"open_time": 1646586000000, "open": 0.17493, "high": 0.17533, "low": 0.17465, "close": 0.17497, "volume": 8686.0, "close_time": 1646589599999}, {"open_time": 1646589600000, "open": 0.17555, "high": 0.17555, "low": 0.17421, "close": 0.17448, "volume": 11927.6, "close_time": 1646593199999}, {"open_time": 1646593200000, "open": 0.17448, "high": 0.17483, "low": 0.17284, "close": 0.17365, "volume": 22072.4, "close_time": 1646596799999}, {"open_time": 1646596800000, "open": 0.17369, "high": 0.17428, "low": 0.17344, "close": 0.17402, "volume": 35209.1, "close_time": 1646600399999}, {"open_time": 1646600400000, "open": 0.1756, "high": 0.17583, "low": 0.17472, "close": 0.17566, "volume": 22301.4, "close_time": 1646603999999}, {"open_time": 1646604000000, "open": 0.1762, "high": 0.17715, "low": 0.1762, "close": 0.17715, "volume": 11015.4, "close_time": 1646607599999}, {"open_time": 1646607600000, "open": 0.17691, "high": 0.17691, "low": 0.17224, "close": 0.1725, "volume": 28801.6, "close_time": 1646611199999}, {"open_time": 1646611200000, "open": 0.1724, "high": 0.1724, "low": 0.1702, "close": 0.17149, "volume": 39748.6, "close_time": 1646614799999}, {"open_time": 1646614800000, "open": 0.17178, "high": 0.17214, "low": 0.17145, "close": 0.17159, "volume": 22796.6, "close_time": 1646618399999}, {"open_time": 1646618400000, "open": 0.17196, "high": 0.17196, "low": 0.16949, "close": 0.16979, "volume": 34001.4, "close_time": 1646621999999}, {"open_time": 1646622000000, "open": 0.16997, "high": 0.16997, "low": 0.16902, "close": 0.16984, "volume": 6311.5, "close_time": 1646625599999}, {"open_time": 1646625600000, "open": 0.16926, "high": 0.16926, "low": 0.16926, "close": 0.16926, "volume": 2227.4, "close_time": 1646629199999}, {"open_time": 1646629200000, "open": 0.17142, "high": 0.17142, "low": 0.17108, "close": 0.17108, "volume": 3181.4, "close_time": 1646632799999}, {"open_time": 1646632800000, "open": 0.17078, "high": 0.17418, "low": 0.17045, "close": 0.1734, "volume": 236281.1, "close_time": 1646636399999}, {"open_time": 1646636400000, "open": 0.17279, "high": 0.17287, "low": 0.17052, "close": 0.17052, "volume": 15162.5, "close_time": 1646639999999}, {"open_time": 1646640000000, "open": 0.17143, "high": 0.17146, "low": 0.17056, "close": 0.17146, "volume": 2802.2, "close_time": 1646643599999}, {"open_time": 1646643600000, "open": 0.17285, "high": 0.17352, "low": 0.17252, "close": 0.17331, "volume": 11949.7, "close_time": 1646647199999}, {"open_time": 1646647200000, "open": 0.17275, "high": 0.17359, "low": 0.17275, "close": 0.17359, "volume": 2523.1, "close_time": 1646650799999}, {"open_time": 1646650800000, "open": 0.17354, "high": 0.17494, "low": 0.17354, "close": 0.17494, "volume": 4060.7, "close_time": 1646654399999}, {"open_time": 1646654400000, "open": 0.1756, "high": 0.17663, "low": 0.1754, "close": 0.17623, "volume": 12202.2, "close_time": 1646657999999}, {"open_time": 1646658000000, "open": 0.17607, "high": 0.17837, "low": 0.17607, "close": 0.17786, "volume": 5442.5, "close_time": 1646661599999}, {"open_time": 1646661600000, "open": 0.17851, "high": 0.17857, "low": 0.17586, "close": 0.17586, "volume": 92583.5, "close_time": 1646665199999}, {"open_time": 1646665200000, "open": 0.17628, "high": 0.17684, "low": 0.1756, "close": 0.17635, "volume": 9134.2, "close_time": 1646668799999}, {"open_time": 1646668800000, "open": 0.17714, "high": 0.17732, "low": 0.17496, "close": 0.17501, "volume": 6686.0, "close_time": 1646672399999}, {"open_time": 1646672400000, "open": 0.17428, "high": 0.17493, "low": 0.17354, "close": 0.17461, "volume": 14204.3, "close_time": 1646675999999}, {"open_time": 1646676000000, "open": 0.17343, "high": 0.17361, "low": 0.17096, "close": 0.17197, "volume": 79818.3, "close_time": 1646679599999}, {"open_time": 1646679600000, "open": 0.17169, "high": 0.17169, "low": 0.16746, "close": 0.16785, "volume": 54770.8, "close_time": 1646683199999}, {"open_time": 1646683200000, "open": 0.16776, "high": 0.16999, "low": 0.16677, "close": 0.16857, "volume": 17389.3, "close_time": 1646686799999}, {"open_time": 1646686800000, "open": 0.16963, "high": 0.17054, "low": 0.16828, "close": 0.17002, "volume": 12700.3, "close_time": 1646690399999}, {"open_time": 1646690400000, "open": 0.17054, "high": 0.17234, "low": 0.16999, "close": 0.16999, "volume": 13219.3, "close_time": 1646693999999}, {"open_time": 1646694000000, "open": 0.17018, "high": 0.17208, "low": 0.16999, "close": 0.16999, "volume": 12327.5, "close_time": 1646697599999}, {"open_time": 1646697600000, "open": 0.16952, "high": 0.17247, "low": 0.16857, "close": 0.17216, "volume": 4884.6, "close_time": 1646701199999}, {"open_time": 1646701200000, "open": 0.17203, "high": 0.1731, "low": 0.17168, "close": 0.17234, "volume": 18912.2, "close_time": 1646704799999}, {"open_time": 1646704800000, "open": 0.1721, "high": 0.17298, "low": 0.1711, "close": 0.17235, "volume": 43452.2, "close_time": 1646708399999}, {"open_time": 1646708400000, "open": 0.17266, "high": 0.17267, "low": 0.17231, "close": 0.17231, "volume": 4455.0, "close_time": 1646711999999}, {"open_time": 1646712000000, "open": 0.17308, "high": 0.17308, "low": 0.17142, "close": 0.17142, "volume": 4089.1, "close_time": 1646715599999}, {"open_time": 1646715600000, "open": 0.17129, "high": 0.17129, "low": 0.16998, "close": 0.17056, "volume": 20072.5, "close_time": 1646719199999}, {"open_time": 1646719200000, "open": 0.1712, "high": 0.17142, "low": 0.16952, "close": 0.16952, "volume": 22843.7, "close_time": 1646722799999}, {"open_time": 1646722800000, "open": 0.17034, "high": 0.17174, "low": 0.16992, "close": 0.17079, "volume": 44180.1, "close_time": 1646726399999}, {"open_time": 1646726400000, "open": 0.17194, "high": 0.17322, "low": 0.1719, "close": 0.1719, "volume": 51729.2, "close_time": 1646729999999}, {"open_time": 1646730000000, "open": 0.17213, "high": 0.17213, "low": 0.17213, "close": 0.17213, "volume": 90.0, "close_time": 1646733599999}, {"open_time": 1646733600000, "open": 0.17215, "high": 0.17354, "low": 0.17215, "close": 0.17354, "volume": 53651.2, "close_time": 1646737199999}, {"open_time": 1646737200000, "open": 0.17345, "high": 0.17345, "low": 0.17284, "close": 0.17305, "volume": 3011.5, "close_time": 1646740799999}, {"open_time": 1646740800000, "open": 0.17342, "high": 0.17406, "low": 0.17238, "close": 0.17238, "volume": 11241.6, "close_time": 1646744399999}, {"open_time": 1646744400000, "open": 0.17282, "high": 0.17282, "low": 0.17161, "close": 0.1724, "volume": 4823.2, "close_time": 1646747999999}, {"open_time": 1646748000000, "open": 0.1734, "high": 0.1734, "low": 0.17052, "close": 0.17173, "volume": 16827.5, "close_time": 1646751599999}, {"open_time": 1646751600000, "open": 0.17122, "high": 0.17122, "low": 0.16822, "close": 0.16995, "volume": 531098.3, "close_time": 1646755199999}, {"open_time": 1646755200000, "open": 0.17042, "high": 0.17069, "low": 0.1685, "close": 0.16899, "volume": 62268.2, "close_time": 1646758799999}, {"open_time": 1646758800000, "open": 0.16999, "high": 0.17183, "low": 0.16999, "close": 0.17129, "volume": 13907.9, "close_time": 1646762399999}, {"open_time": 1646762400000, "open": 0.17194, "high": 0.17299, "low": 0.17075, "close": 0.17075, "volume": 11178.9, "close_time": 1646765999999}, {"open_time": 1646766000000, "open": 0.17064, "high": 0.1707, "low": 0.1702, "close": 0.1707, "volume": 15397.3, "close_time": 1646769599999}, {"open_time": 1646769600000, "open": 0.16999, "high": 0.16999, "low": 0.16952, "close": 0.16952, "volume": 1268.4, "close_time": 1646773199999}, {"open_time": 1646773200000, "open": 0.1692, "high": 0.16925, "low": 0.1688, "close": 0.16925, "volume": 42650.9, "close_time": 1646776799999}, {"open_time": 1646776800000, "open": 0.16976, "high": 0.17068, "low": 0.16949, "close": 0.17068, "volume": 22405.6, "close_time": 1646780399999}, {"open_time": 1646780400000, "open": 0.17107, "high": 0.17293, "low": 0.17106, "close": 0.17285, "volume": 24335.3, "close_time": 1646783999999}, {"open_time": 1646784000000, "open": 0.17392, "high": 0.17446, "low": 0.1726, "close": 0.1734, "volume": 19827.3, "close_time": 1646787599999}, {"open_time": 1646787600000, "open": 0.17392, "high": 0.17493, "low": 0.1737, "close": 0.1746, "volume": 29584.4, "close_time": 1646791199999}, {"open_time": 1646791200000, "open": 0.17446, "high": 0.1756, "low": 0.17446, "close": 0.17487, "volume": 7968.2, "close_time": 1646794799999}, {"open_time": 1646794800000, "open": 0.17487, "high": 0.17837, "low": 0.17487, "close": 0.17776, "volume": 27863.2, "close_time": 1646798399999}, {"open_time": 1646798400000, "open": 0.17799, "high": 0.17962, "low": 0.17799, "close": 0.17837, "volume": 92770.8, "close_time": 1646801999999}, {"open_time": 1646802000000, "open": 0.17881, "high": 0.17881, "low": 0.17772, "close": 0.17796, "volume": 38628.9, "close_time": 1646805599999}, {"open_time": 1646805600000, "open": 0.17779, "high": 0.17815, "low": 0.17775, "close": 0.17778, "volume": 35961.8, "close_time": 1646809199999}, {"open_time": 1646809200000, "open": 0.17885, "high": 0.18032, "low": 0.17885, "close": 0.17984, "volume": 48200.1, "close_time": 1646812799999}, {"open_time": 1646812800000, "open": 0.17909, "high": 0.18163, "low": 0.17909, "close": 0.1805, "volume": 29034.8, "close_time": 1646816399999}, {"open_time": 1646816400000, "open": 0.18086, "high": 0.18086, "low": 0.18027, "close": 0.18053, "volume": 5192.9, "close_time": 1646819999999}, {"open_time": 1646820000000, "open": 0.18031, "high": 0.18031, "low": 0.17999, "close": 0.1803, "volume": 3753.5, "close_time": 1646823599999}, {"open_time": 1646823600000, "open": 0.1803, "high": 0.18031, "low": 0.17999, "close": 0.18001, "volume": 11229.0, "close_time": 1646827199999}, {"open_time": 1646827200000, "open": 0.1802, "high": 0.18142, "low": 0.17806, "close": 0.17861, "volume": 18971.6, "close_time": 1646830799999}, {"open_time": 1646830800000, "open": 0.17802, "high": 0.17862, "low": 0.17783, "close": 0.17862, "volume": 4000.7, "close_time": 1646834399999}, {"open_time": 1646834400000, "open": 0.17999, "high": 0.18675, "low": 0.17999, "close": 0.1831, "volume": 942201.2, "close_time": 1646837999999}, {"open_time": 1646838000000, "open": 0.1831, "high": 0.1878, "low": 0.1831, "close": 0.18699, "volume": 482732.7, "close_time": 1646841599999}, {"open_time": 1646841600000, "open": 0.18761, "high": 0.189, "low": 0.18657, "close": 0.18764, "volume": 121203.1, "close_time": 1646845199999}, {"open_time": 1646845200000, "open": 0.18714, "high": 0.18924, "low": 0.18714, "close": 0.1888, "volume": 104910.8, "close_time": 1646848799999}, {"open_time": 1646848800000, "open": 0.18868, "high": 0.1891, "low": 0.18623, "close": 0.18682, "volume": 27725.8, "close_time": 1646852399999}, {"open_time": 1646852400000, "open": 0.18608, "high": 0.18803, "low": 0.18468, "close": 0.1874, "volume": 56465.5, "close_time": 1646855999999}, {"open_time": 1646856000000, "open": 0.1878, "high": 0.18988, "low": 0.18684, "close": 0.18689, "volume": 152787.9, "close_time": 1646859599999}, {"open_time": 1646859600000, "open": 0.18714, "high": 0.18758, "low": 0.18659, "close": 0.18683, "volume": 23435.6, "close_time": 1646863199999}, {"open_time": 1646863200000, "open": 0.18762, "high": 0.18818, "low": 0.18626, "close": 0.18668, "volume": 18209.7, "close_time": 1646866799999}, {"open_time": 1646866800000, "open": 0.18751, "high": 0.1901, "low": 0.18732, "close": 0.18902, "volume": 113833.8, "close_time": 1646870399999}, {"open_time": 1646870400000, "open": 0.18903, "high": 0.19106, "low": 0.18808, "close": 0.18932, "volume": 90875.5, "close_time": 1646873999999}, {"open_time": 1646874000000, "open": 0.189, "high": 0.19155, "low": 0.1869, "close": 0.18728, "volume": 22556.9, "close_time": 1646877599999}, {"open_time": 1646877600000, "open": 0.18759, "high": 0.18847, "low": 0.187, "close": 0.18742, "volume": 8509.3, "close_time": 1646881199999}, {"open_time": 1646881200000, "open": 0.18672, "high": 0.18814, "low": 0.18672, "close": 0.18774, "volume": 14251.4, "close_time": 1646884799999}, {"open_time": 1646884800000, "open": 0.1873, "high": 0.18749, "low": 0.18038, "close": 0.18038, "volume": 96345.6, "close_time": 1646888399999}, {"open_time": 1646888400000, "open": 0.18021, "high": 0.18021, "low": 0.17726, "close": 0.17819, "volume": 239145.7, "close_time": 1646891999999}, {"open_time": 1646892000000, "open": 0.17837, "high": 0.17837, "low": 0.1756, "close": 0.17702, "volume": 89095.1, "close_time": 1646895599999}, {"open_time": 1646895600000, "open": 0.17779, "high": 0.17857, "low": 0.17779, "close": 0.17839, "volume": 1980.8, "close_time": 1646899199999}, {"open_time": 1646899200000, "open": 0.17714, "high": 0.17714, "low": 0.17482, "close": 0.17701, "volume": 86493.7, "close_time": 1646902799999}, {"open_time": 1646902800000, "open": 0.17779, "high": 0.17802, "low": 0.17685, "close": 0.17685, "volume": 76661.2, "close_time": 1646906399999}, {"open_time": 1646906400000, "open": 0.17697, "high": 0.17697, "low": 0.17697, "close": 0.17697, "volume": 84.7, "close_time": 1646909999999}, {"open_time": 1646910000000, "open": 0.17571, "high": 0.17687, "low": 0.17562, "close": 0.17687, "volume": 19914.5, "close_time": 1646913599999}, {"open_time": 1646913600000, "open": 0.17695, "high": 0.17714, "low": 0.17695, "close": 0.17714, "volume": 14486.1, "close_time": 1646917199999}, {"open_time": 1646917200000, "open": 0.17663, "high": 0.17902, "low": 0.17294, "close": 0.17529, "volume": 35293.2, "close_time": 1646920799999}, {"open_time": 1646920800000, "open": 0.17569, "high": 0.17749, "low": 0.17569, "close": 0.17749, "volume": 4585.4, "close_time": 1646924399999}, {"open_time": 1646924400000, "open": 0.17756, "high": 0.17896, "low": 0.17613, "close": 0.17718, "volume": 63376.6, "close_time": 1646927999999}, {"open_time": 1646928000000, "open": 0.1775, "high": 0.17821, "low": 0.17645, "close": 0.17735, "volume": 21875.9, "close_time": 1646931599999}, {"open_time": 1646931600000, "open": 0.17772, "high": 0.1791, "low": 0.17772, "close": 0.17827, "volume": 41785.5, "close_time": 1646935199999}, {"open_time": 1646935200000, "open": 0.178, "high": 0.17891, "low": 0.17775, "close": 0.17891, "volume": 2122.9, "close_time": 1646938799999}, {"open_time": 1646938800000, "open": 0.17963, "high": 0.18056, "low": 0.17922, "close": 0.18056, "volume": 28110.7, "close_time": 1646942399999}, {"open_time": 1646942400000, "open": 0.18031, "high": 0.18151, "low": 0.1799, "close": 0.18151, "volume": 62438.4, "close_time": 1646945999999}, {"open_time": 1646946000000, "open": 0.18187, "high": 0.18187, "low": 0.18059, "close": 0.18059, "volume": 17033.6, "close_time": 1646949599999}, {"open_time": 1646949600000, "open": 0.17999, "high": 0.18065, "low": 0.17868, "close": 0.18026, "volume": 117990.0, "close_time": 1646953199999}, {"open_time": 1646953200000, "open": 0.18021, "high": 0.1805, "low": 0.1783, "close": 0.17875, "volume": 62081.8, "close_time": 1646956799999}, {"open_time": 1646956800000, "open": 0.17802, "high": 0.17802, "low": 0.17571, "close": 0.17623, "volume": 55758.9, "close_time": 1646960399999}, {"open_time": 1646960400000, "open": 0.17571, "high": 0.17571, "low": 0.17372, "close": 0.17388, "volume": 21427.3, "close_time": 1646963999999}, {"open_time": 1646964000000, "open": 0.17358, "high": 0.17407, "low": 0.17285, "close": 0.17323, "volume": 50509.5, "close_time": 1646967599999}, {"open_time": 1646967600000, "open": 0.17372, "high": 0.17461, "low": 0.17322, "close": 0.17456, "volume": 34405.5, "close_time": 1646971199999}, {"open_time": 1646971200000, "open": 0.17386, "high": 0.17405, "low": 0.17285, "close": 0.17285, "volume": 8468.1, "close_time": 1646974799999}, {"open_time": 1646974800000, "open": 0.17322, "high": 0.17531, "low": 0.17322, "close": 0.17502, "volume": 76776.1, "close_time": 1646978399999}, {"open_time": 1646978400000, "open": 0.17554, "high": 0.17654, "low": 0.17554, "close": 0.17624, "volume": 5362.1, "close_time": 1646981999999}, {"open_time": 1646982000000, "open": 0.177, "high": 0.17764, "low": 0.17663, "close": 0.17685, "volume": 22101.4, "close_time": 1646985599999}, {"open_time": 1646985600000, "open": 0.17731, "high": 0.17764, "low": 0.17552, "close": 0.17552, "volume": 4975.3, "close_time": 1646989199999}, {"open_time": 1646989200000, "open": 0.17585, "high": 0.17602, "low": 0.17485, "close": 0.17485, "volume": 4445.2, "close_time": 1646992799999}, {"open_time": 1646992800000, "open": 0.17535, "high": 0.17535, "low": 0.17512, "close": 0.17512, "volume": 5072.4, "close_time": 1646996399999}, {"open_time": 1646996400000, "open": 0.17428, "high": 0.17999, "low": 0.17428, "close": 0.17899, "volume": 63808.8, "close_time": 1646999999999}, {"open_time": 1647000000000, "open": 0.17899, "high": 0.181, "low": 0.17899, "close": 0.1794, "volume": 38345.5, "close_time": 1647003599999}, {"open_time": 1647003600000, "open": 0.17983, "high": 0.17983, "low": 0.17719, "close": 0.1773, "volume": 15348.8, "close_time": 1647007199999}, {"open_time": 1647007200000, "open": 0.17791, "high": 0.17867, "low": 0.17693, "close": 0.17706, "volume": 41793.7, "close_time": 1647010799999}, {"open_time": 1647010800000, "open": 0.1767, "high": 0.1767, "low": 0.17372, "close": 0.17479, "volume": 758027.7, "close_time": 1647014399999}, {"open_time": 1647014400000, "open": 0.17526, "high": 0.17526, "low": 0.1733, "close": 0.17429, "volume": 28283.5, "close_time": 1647017999999}, {"open_time": 1647018000000, "open": 0.17437, "high": 0.17456, "low": 0.17353, "close": 0.17425, "volume": 60565.5, "close_time": 1647021599999}, {"open_time": 1647021600000, "open": 0.17381, "high": 0.17381, "low": 0.17381, "close": 0.17381, "volume": 43868.7, "close_time": 1647025199999}, {"open_time": 1647025200000, "open": 0.17366, "high": 0.17481, "low": 0.17358, "close": 0.17422, "volume": 36566.1, "close_time": 1647028799999}, {"open_time": 1647028800000, "open": 0.17424, "high": 0.17714, "low": 0.17424, "close": 0.17509, "volume": 55684.5, "close_time": 1647032399999}, {"open_time": 1647032400000, "open": 0.17527, "high": 0.19453, "low": 0.17526, "close": 0.1851, "volume": 1841994.9, "close_time": 1647035999999}, {"open_time": 1647036000000, "open": 0.18533, "high": 0.18533, "low": 0.18344, "close": 0.18487, "volume": 117800.7, "close_time": 1647039599999}, {"open_time": 1647039600000, "open": 0.18457, "high": 0.18523, "low": 0.18374, "close": 0.18375, "volume": 117908.8, "close_time": 1647043199999}, {"open_time": 1647043200000, "open": 0.18372, "high": 0.18732, "low": 0.18334, "close": 0.18732, "volume": 366528.2, "close_time": 1647046799999}, {"open_time": 1647046800000, "open": 0.18736, "high": 0.1891, "low": 0.18684, "close": 0.18869, "volume": 293315.0, "close_time": 1647050399999}, {"open_time": 1647050400000, "open": 0.18917, "high": 0.19017, "low": 0.18686, "close": 0.18734, "volume": 43334.2, "close_time": 1647053999999}, {"open_time": 1647054000000, "open": 0.18827, "high": 0.18857, "low": 0.18561, "close": 0.18565, "volume": 127270.0, "close_time": 1647057599999}, {"open_time": 1647057600000, "open": 0.18552, "high": 0.1884, "low": 0.1853, "close": 0.18739, "volume": 106085.2, "close_time": 1647061199999}, {"open_time": 1647061200000, "open": 0.18716, "high": 0.18741, "low": 0.18677, "close": 0.18687, "volume": 22444.3, "close_time": 1647064799999}, {"open_time": 1647064800000, "open": 0.1873, "high": 0.1873, "low": 0.1854, "close": 0.18577, "volume": 1820.1, "close_time": 1647068399999}, {"open_time": 1647068400000, "open": 0.1853, "high": 0.1853, "low": 0.18479, "close": 0.1852, "volume": 15727.6, "close_time": 1647071999999}, {"open_time": 1647072000000, "open": 0.18468, "high": 0.18468, "low": 0.18285, "close": 0.18384, "volume": 73178.3, "close_time": 1647075599999}, {"open_time": 1647075600000, "open": 0.18356, "high": 0.18461, "low": 0.18356, "close": 0.18392, "volume": 1941.0, "close_time": 1647079199999}, {"open_time": 1647079200000, "open": 0.18392, "high": 0.18392, "low": 0.18392, "close": 0.18392, "volume": 0.0, "close_time": 1647082799999}, {"open_time": 1647082800000, "open": 0.18392, "high": 0.18418, "low": 0.1829, "close": 0.18345, "volume": 612.6, "close_time": 1647086399999}, {"open_time": 1647086400000, "open": 0.18285, "high": 0.18428, "low": 0.18226, "close": 0.18407, "volume": 56606.5, "close_time": 1647089999999}, {"open_time": 1647090000000, "open": 0.18496, "high": 0.18504, "low": 0.18302, "close": 0.18358, "volume": 91166.5, "close_time": 1647093599999}, {"open_time": 1647093600000, "open": 0.18384, "high": 0.18435, "low": 0.18243, "close": 0.18428, "volume": 45814.2, "close_time": 1647097199999}, {"open_time": 1647097200000, "open": 0.1842, "high": 0.1853, "low": 0.18414, "close": 0.18493, "volume": 55656.3, "close_time": 1647100799999}, {"open_time": 1647100800000, "open": 0.18452, "high": 0.18461, "low": 0.18392, "close": 0.18392, "volume": 35852.4, "close_time": 1647104399999}, {"open_time": 1647104400000, "open": 0.18466, "high": 0.18488, "low": 0.18295, "close": 0.18295, "volume": 37897.2, "close_time": 1647107999999}, {"open_time": 1647108000000, "open": 0.18314, "high": 0.18382, "low": 0.18314, "close": 0.18346, "volume": 1620.7, "close_time": 1647111599999}, {"open_time": 1647111600000, "open": 0.18321, "high": 0.18321, "low": 0.18266, "close": 0.18276, "volume": 1779.9, "close_time": 1647115199999}, {"open_time": 1647115200000, "open": 0.1833, "high": 0.18459, "low": 0.1833, "close": 0.18459, "volume": 9677.6, "close_time": 1647118799999}, {"open_time": 1647118800000, "open": 0.18456, "high": 0.18456, "low": 0.18364, "close": 0.18432, "volume": 61651.4, "close_time": 1647122399999}, {"open_time": 1647122400000, "open": 0.18397, "high": 0.18486, "low": 0.18391, "close": 0.18486, "volume": 42740.3, "close_time": 1647125999999}, {"open_time": 1647126000000, "open": 0.1853, "high": 0.1865, "low": 0.18522, "close": 0.18555, "volume": 30463.6, "close_time": 1647129599999}, {"open_time": 1647129600000, "open": 0.18499, "high": 0.18501, "low": 0.18419, "close": 0.18428, "volume": 15210.4, "close_time": 1647133199999}, {"open_time": 1647133200000, "open": 0.18479, "high": 0.1879, "low": 0.18479, "close": 0.1879, "volume": 22991.6, "close_time": 1647136799999}, {"open_time": 1647136800000, "open": 0.18787, "high": 0.1887, "low": 0.18753, "close": 0.18753, "volume": 34873.3, "close_time": 1647140399999}, {"open_time": 1647140400000, "open": 0.18753, "high": 0.18894, "low": 0.18753, "close": 0.18834, "volume": 74026.4, "close_time": 1647143999999}, {"open_time": 1647144000000, "open": 0.189, "high": 0.189, "low": 0.18658, "close": 0.18658, "volume": 29962.6, "close_time": 1647147599999}, {"open_time": 1647147600000, "open": 0.18664, "high": 0.18664, "low": 0.18572, "close": 0.18589, "volume": 8981.2, "close_time": 1647151199999}, {"open_time": 1647151200000, "open": 0.18571, "high": 0.1866, "low": 0.18554, "close": 0.1866, "volume": 23752.5, "close_time": 1647154799999}, {"open_time": 1647154800000, "open": 0.18714, "high": 0.18724, "low": 0.18585, "close": 0.18585, "volume": 69611.6, "close_time": 1647158399999}, {"open_time": 1647158400000, "open": 0.18571, "high": 0.18627, "low": 0.18535, "close": 0.18627, "volume": 8932.4, "close_time": 1647161999999}, {"open_time": 1647162000000, "open": 0.18638, "high": 0.18639, "low": 0.18636, "close": 0.18639, "volume": 7909.3, "close_time": 1647165599999}, {"open_time": 1647165600000, "open": 0.18627, "high": 0.18641, "low": 0.18604, "close": 0.18604, "volume": 21869.3, "close_time": 1647169199999}, {"open_time": 1647169200000, "open": 0.18698, "high": 0.18829, "low": 0.18657, "close": 0.18657, "volume": 46769.9, "close_time": 1647172799999}, {"open_time": 1647172800000, "open": 0.18571, "high": 0.18571, "low": 0.18304, "close": 0.18304, "volume": 16720.0, "close_time": 1647176399999}, {"open_time": 1647176400000, "open": 0.18287, "high": 0.18428, "low": 0.18243, "close": 0.18318, "volume": 4571.8, "close_time": 1647179999999}, {"open_time": 1647180000000, "open": 0.18318, "high": 0.18318, "low": 0.18318, "close": 0.18318, "volume": 4363.2, "close_time": 1647183599999}, {"open_time": 1647183600000, "open": 0.18319, "high": 0.18459, "low": 0.18319, "close": 0.18431, "volume": 1695.1, "close_time": 1647187199999}, {"open_time": 1647187200000, "open": 0.18358, "high": 0.18369, "low": 0.18342, "close": 0.18342, "volume": 1863.3, "close_time": 1647190799999}, {"open_time": 1647190800000, "open": 0.1831, "high": 0.18466, "low": 0.1831, "close": 0.18466, "volume": 32080.8, "close_time": 1647194399999}, {"open_time": 1647194400000, "open": 0.18467, "high": 0.18625, "low": 0.18467, "close": 0.18625, "volume": 10329.1, "close_time": 1647197999999}, {"open_time": 1647198000000, "open": 0.18625, "high": 0.1864, "low": 0.18522, "close": 0.18523, "volume": 10477.8, "close_time": 1647201599999}, {"open_time": 1647201600000, "open": 0.18446, "high": 0.18446, "low": 0.1831, "close": 0.18361, "volume": 32275.9, "close_time": 1647205199999}, {"open_time": 1647205200000, "open": 0.18339, "high": 0.18445, "low": 0.18339, "close": 0.18377, "volume": 3869.5, "close_time": 1647208799999}, {"open_time": 1647208800000, "open": 0.18408, "high": 0.18408, "low": 0.17776, "close": 0.17783, "volume": 289876.5, "close_time": 1647212399999}, {"open_time": 1647212400000, "open": 0.17763, "high": 0.17837, "low": 0.17586, "close": 0.17646, "volume": 22814.0, "close_time": 1647215999999}, {"open_time": 1647216000000, "open": 0.17583, "high": 0.1762, "low": 0.17346, "close": 0.17463, "volume": 99429.6, "close_time": 1647219599999}, {"open_time": 1647219600000, "open": 0.17571, "high": 0.17647, "low": 0.17473, "close": 0.17473, "volume": 112081.1, "close_time": 1647223199999}, {"open_time": 1647223200000, "open": 0.17518, "high": 0.17617, "low": 0.17512, "close": 0.17591, "volume": 18474.5, "close_time": 1647226799999}, {"open_time": 1647226800000, "open": 0.17573, "high": 0.17719, "low": 0.17572, "close": 0.17719, "volume": 33162.8, "close_time": 1647230399999}, {"open_time": 1647230400000, "open": 0.17719, "high": 0.18023, "low": 0.17687, "close": 0.17817, "volume": 136558.9, "close_time": 1647233999999}, {"open_time": 1647234000000, "open": 0.17832, "high": 0.17946, "low": 0.17832, "close": 0.17946, "volume": 19757.6, "close_time": 1647237599999}, {"open_time": 1647237600000, "open": 0.17908, "high": 0.17946, "low": 0.17874, "close": 0.17894, "volume": 31465.1, "close_time": 1647241199999}, {"open_time": 1647241200000, "open": 0.17894, "high": 0.17974, "low": 0.17894, "close": 0.17973, "volume": 4769.8, "close_time": 1647244799999}, {"open_time": 1647244800000, "open": 0.17999, "high": 0.18088, "low": 0.17995, "close": 0.18059, "volume": 15556.0, "close_time": 1647248399999}, {"open_time": 1647248400000, "open": 0.17998, "high": 0.1806, "low": 0.17967, "close": 0.18043, "volume": 10095.5, "close_time": 1647251999999}, {"open_time": 1647252000000, "open": 0.17995, "high": 0.18002, "low": 0.17938, "close": 0.18002, "volume": 12542.9, "close_time": 1647255599999}, {"open_time": 1647255600000, "open": 0.17974, "high": 0.17976, "low": 0.17853, "close": 0.17853, "volume": 3966.2, "close_time": 1647259199999}, {"open_time": 1647259200000, "open": 0.17831, "high": 0.17861, "low": 0.17712, "close": 0.17712, "volume": 7851.8, "close_time": 1647262799999}, {"open_time": 1647262800000, "open": 0.17775, "high": 0.17818, "low": 0.17656, "close": 0.17803, "volume": 9331.8, "close_time": 1647266399999}, {"open_time": 1647266400000, "open": 0.17831, "high": 0.17861, "low": 0.17769, "close": 0.17861, "volume": 18473.3, "close_time": 1647269999999}, {"open_time": 1647270000000, "open": 0.17889, "high": 0.17889, "low": 0.17769, "close": 0.1782, "volume": 7819.9, "close_time": 1647273599999}, {"open_time": 1647273600000, "open": 0.17832, "high": 0.17832, "low": 0.17684, "close": 0.17684, "volume": 32053.6, "close_time": 1647277199999}, {"open_time": 1647277200000, "open": 0.17678, "high": 0.17678, "low": 0.1756, "close": 0.17586, "volume": 36000.6, "close_time": 1647280799999}, {"open_time": 1647280800000, "open": 0.17635, "high": 0.17663, "low": 0.17517, "close": 0.17663, "volume": 30248.1, "close_time": 1647284399999}, {"open_time": 1647284400000, "open": 0.176, "high": 0.17693, "low": 0.17597, "close": 0.17693, "volume": 22329.4, "close_time": 1647287999999}, {"open_time": 1647288000000, "open": 0.17714, "high": 0.17775, "low": 0.17656, "close": 0.17656, "volume": 37746.3, "close_time": 1647291599999}, {"open_time": 1647291600000, "open": 0.17653, "high": 0.17719, "low": 0.176, "close": 0.176, "volume": 33711.1, "close_time": 1647295199999}, {"open_time": 1647295200000, "open": 0.17663, "high": 0.17963, "low": 0.17657, "close": 0.17879, "volume": 67146.1, "close_time": 1647298799999}, {"open_time": 1647298800000, "open": 0.17917, "high": 0.18059, "low": 0.17917, "close": 0.18023, "volume": 58786.7, "close_time": 1647302399999}, {"open_time": 1647302400000, "open": 0.18005, "high": 0.18059, "low": 0.1791, "close": 0.18015, "volume": 65231.7, "close_time": 1647305999999}, {"open_time": 1647306000000, "open": 0.18046, "high": 0.18046, "low": 0.17764, "close": 0.17769, "volume": 68436.9, "close_time": 1647309599999}, {"open_time": 1647309600000, "open": 0.1777, "high": 0.17861, "low": 0.1777, "close": 0.17813, "volume": 17746.9, "close_time": 1647313199999}, {"open_time": 1647313200000, "open": 0.17797, "high": 0.17797, "low": 0.17628, "close": 0.17747, "volume": 62244.4, "close_time": 1647316799999}, {"open_time": 1647316800000, "open": 0.17747, "high": 0.17803, "low": 0.17737, "close": 0.1778, "volume": 40260.8, "close_time": 1647320399999}, {"open_time": 1647320400000, "open": 0.17819, "high": 0.17874, "low": 0.17819, "close": 0.17874, "volume": 3661.6, "close_time": 1647323999999}, {"open_time": 1647324000000, "open": 0.17889, "high": 0.17948, "low": 0.17882, "close": 0.17882, "volume": 2351.5, "close_time": 1647327599999}, {"open_time": 1647327600000, "open": 0.17853, "high": 0.17853, "low": 0.17612, "close": 0.17719, "volume": 8202.2, "close_time": 1647331199999}, {"open_time": 1647331200000, "open": 0.17656, "high": 0.17668, "low": 0.17637, "close": 0.17645, "volume": 10448.4, "close_time": 1647334799999}, {"open_time": 1647334800000, "open": 0.17656, "high": 0.17775, "low": 0.17586, "close": 0.17775, "volume": 3584.7, "close_time": 1647338399999}, {"open_time": 1647338400000, "open": 0.17803, "high": 0.17889, "low": 0.17801, "close": 0.17858, "volume": 9779.4, "close_time": 1647341999999}, {"open_time": 1647342000000, "open": 0.179, "high": 0.18002, "low": 0.17893, "close": 0.18002, "volume": 15785.7, "close_time": 1647345599999}, {"open_time": 1647345600000, "open": 0.18011, "high": 0.1813, "low": 0.17967, "close": 0.17967, "volume": 11932.5, "close_time": 1647349199999}, {"open_time": 1647349200000, "open": 0.17938, "high": 0.17938, "low": 0.1774, "close": 0.17929, "volume": 38499.7, "close_time": 1647352799999}, {"open_time": 1647352800000, "open": 0.17908, "high": 0.1804, "low": 0.17825, "close": 0.17975, "volume": 11044.1, "close_time": 1647356399999}, {"open_time": 1647356400000, "open": 0.17967, "high": 0.18096, "low": 0.17946, "close": 0.17966, "volume": 9304.6, "close_time": 1647359999999}, {"open_time": 1647360000000, "open": 0.17976, "high": 0.18216, "low": 0.17976, "close": 0.18182, "volume": 14610.5, "close_time": 1647363599999}, {"open_time": 1647363600000, "open": 0.18232, "high": 0.18278, "low": 0.18164, "close": 0.18243, "volume": 1865.1, "close_time": 1647367199999}, {"open_time": 1647367200000, "open": 0.18243, "high": 0.18301, "low": 0.18139, "close": 0.183, "volume": 11224.2, "close_time": 1647370799999}, {"open_time": 1647370800000, "open": 0.18306, "high": 0.18375, "low": 0.18181, "close": 0.18228, "volume": 27240.8, "close_time": 1647374399999}, {"open_time": 1647374400000, "open": 0.18261, "high": 0.1829, "low": 0.18081, "close": 0.18146, "volume": 2699.5, "close_time": 1647377999999}, {"open_time": 1647378000000, "open": 0.18081, "high": 0.18258, "low": 0.18081, "close": 0.18258, "volume": 17339.5, "close_time": 1647381599999}, {"open_time": 1647381600000, "open": 0.18261, "high": 0.18296, "low": 0.18103, "close": 0.18159, "volume": 21849.4, "close_time": 1647385199999}, {"open_time": 1647385200000, "open": 0.18081, "high": 0.18267, "low": 0.18051, "close": 0.18251, "volume": 7329.6, "close_time": 1647388799999}, {"open_time": 1647388800000, "open": 0.18285, "high": 0.18348, "low": 0.18167, "close": 0.18225, "volume": 5254.0, "close_time": 1647392399999}, {"open_time": 1647392400000, "open": 0.1825, "high": 0.18415, "low": 0.1825, "close": 0.18371, "volume": 13313.3, "close_time": 1647395999999}, {"open_time": 1647396000000, "open": 0.18369, "high": 0.18767, "low": 0.18369, "close": 0.18516, "volume": 127091.3, "close_time": 1647399599999}, {"open_time": 1647399600000, "open": 0.18497, "high": 0.18497, "low": 0.18138, "close": 0.18214, "volume": 169355.9, "close_time": 1647403199999}, {"open_time": 1647403200000, "open": 0.1817, "high": 0.18232, "low": 0.18097, "close": 0.18149, "volume": 6321.3, "close_time": 1647406799999}, {"open_time": 1647406800000, "open": 0.18101, "high": 0.18339, "low": 0.18054, "close": 0.18154, "volume": 337979.0, "close_time": 1647410399999}, {"open_time": 1647410400000, "open": 0.18195, "high": 0.18314, "low": 0.18195, "close": 0.18314, "volume": 15621.3, "close_time": 1647413999999}, {"open_time": 1647414000000, "open": 0.18242, "high": 0.1829, "low": 0.18188, "close": 0.1829, "volume": 143853.5, "close_time": 1647417599999}, {"open_time": 1647417600000, "open": 0.18319, "high": 0.18495, "low": 0.18319, "close": 0.18465, "volume": 25041.9, "close_time": 1647421199999}, {"open_time": 1647421200000, "open": 0.18495, "high": 0.1853, "low": 0.18408, "close": 0.18412, "volume": 19537.7, "close_time": 1647424799999}, {"open_time": 1647424800000, "open": 0.18495, "high": 0.18495, "low": 0.18326, "close": 0.18326, "volume": 4339.0, "close_time": 1647428399999}, {"open_time": 1647428400000, "open": 0.18312, "high": 0.18465, "low": 0.18285, "close": 0.18424, "volume": 2374.0, "close_time": 1647431999999}, {"open_time": 1647432000000, "open": 0.18485, "high": 0.18485, "low": 0.18283, "close": 0.18283, "volume": 7918.8, "close_time": 1647435599999}, {"open_time": 1647435600000, "open": 0.18348, "high": 0.18351, "low": 0.18243, "close": 0.18333, "volume": 9104.9, "close_time": 1647439199999}, {"open_time": 1647439200000, "open": 0.18377, "high": 0.18504, "low": 0.18283, "close": 0.18325, "volume": 67432.1, "close_time": 1647442799999}, {"open_time": 1647442800000, "open": 0.18407, "high": 0.18414, "low": 0.18341, "close": 0.18407, "volume": 3302.6, "close_time": 1647446399999}, {"open_time": 1647446400000, "open": 0.18347, "high": 0.18424, "low": 0.18243, "close": 0.18407, "volume": 35115.8, "close_time": 1647449999999}, {"open_time": 1647450000000, "open": 0.184, "high": 0.18533, "low": 0.1833, "close": 0.18388, "volume": 45656.2, "close_time": 1647453599999}, {"open_time": 1647453600000, "open": 0.18396, "high": 0.18414, "low": 0.1809, "close": 0.18317, "volume": 82445.8, "close_time": 1647457199999}, {"open_time": 1647457200000, "open": 0.1837, "high": 0.18698, "low": 0.1837, "close": 0.18671, "volume": 41416.4, "close_time": 1647460799999}, {"open_time": 1647460800000, "open": 0.18647, "high": 0.18844, "low": 0.18647, "close": 0.18784, "volume": 22330.6, "close_time": 1647464399999}, {"open_time": 1647464400000, "open": 0.18764, "high": 0.18816, "low": 0.18664, "close": 0.18718, "volume": 9248.4, "close_time": 1647467999999}, {"open_time": 1647468000000, "open": 0.18718, "high": 0.1874, "low": 0.18686, "close": 0.18686, "volume": 10976.7, "close_time": 1647471599999}, {"open_time": 1647471600000, "open": 0.18716, "high": 0.18956, "low": 0.18716, "close": 0.18948, "volume": 6917.2, "close_time": 1647475199999}, {"open_time": 1647475200000, "open": 0.18956, "high": 0.1903, "low": 0.18857, "close": 0.1886, "volume": 28788.2, "close_time": 1647478799999}, {"open_time": 1647478800000, "open": 0.18858, "high": 0.18879, "low": 0.18703, "close": 0.18812, "volume": 19859.6, "close_time": 1647482399999}, {"open_time": 1647482400000, "open": 0.188, "high": 0.18815, "low": 0.1871, "close": 0.18754, "volume": 4000.2, "close_time": 1647485999999}, {"open_time": 1647486000000, "open": 0.18736, "high": 0.18736, "low": 0.18686, "close": 0.1871, "volume": 23623.3, "close_time": 1647489599999}, {"open_time": 1647489600000, "open": 0.18702, "high": 0.1882, "low": 0.18634, "close": 0.1882, "volume": 50017.1, "close_time": 1647493199999}, {"open_time": 1647493200000, "open": 0.18849, "high": 0.18857, "low": 0.18681, "close": 0.18708, "volume": 43879.5, "close_time": 1647496799999}, {"open_time": 1647496800000, "open": 0.18664, "high": 0.18698, "low": 0.18514, "close": 0.18612, "volume": 13654.4, "close_time": 1647500399999}, {"open_time": 1647500400000, "open": 0.18641, "high": 0.18644, "low": 0.18575, "close": 0.18619, "volume": 992.3, "close_time": 1647503999999}, {"open_time": 1647504000000, "open": 0.18641, "high": 0.18761, "low": 0.18641, "close": 0.18757, "volume": 32329.6, "close_time": 1647507599999}, {"open_time": 1647507600000, "open": 0.18771, "high": 0.1879, "low": 0.18723, "close": 0.18723, "volume": 36623.5, "close_time": 1647511199999}, {"open_time": 1647511200000, "open": 0.1871, "high": 0.1871, "low": 0.18605, "close": 0.18688, "volume": 5401.1, "close_time": 1647514799999}, {"open_time": 1647514800000, "open": 0.18725, "high": 0.18725, "low": 0.1864, "close": 0.18676, "volume": 1130.8, "close_time": 1647518399999}, {"open_time": 1647518400000, "open": 0.18686, "high": 0.18892, "low": 0.18686, "close": 0.18853, "volume": 31690.1, "close_time": 1647521999999}, {"open_time": 1647522000000, "open": 0.18803, "high": 0.18879, "low": 0.18772, "close": 0.18879, "volume": 40348.5, "close_time": 1647525599999}, {"open_time": 1647525600000, "open": 0.18909, "high": 0.18945, "low": 0.18812, "close": 0.18812, "volume": 71540.1, "close_time": 1647529199999}, {"open_time": 1647529200000, "open": 0.18812, "high": 0.19, "low": 0.18812, "close": 0.19, "volume": 26686.0, "close_time": 1647532799999}, {"open_time": 1647532800000, "open": 0.18987, "high": 0.1903, "low": 0.18842, "close": 0.1896, "volume": 8434.2, "close_time": 1647536399999}, {"open_time": 1647536400000, "open": 0.18976, "high": 0.19053, "low": 0.18906, "close": 0.18991, "volume": 16696.8, "close_time": 1647539999999}, {"open_time": 1647540000000, "open": 0.18991, "high": 0.1909, "low": 0.18962, "close": 0.18966, "volume": 54382.9, "close_time": 1647543599999}, {"open_time": 1647543600000, "open": 0.19018, "high": 0.19073, "low": 0.18958, "close": 0.19053, "volume": 18422.9, "close_time": 1647547199999}, {"open_time": 1647547200000, "open": 0.19073, "high": 0.1909, "low": 0.18932, "close": 0.18938, "volume": 53615.5, "close_time": 1647550799999}, {"open_time": 1647550800000, "open": 0.18959, "high": 0.1907, "low": 0.18954, "close": 0.1907, "volume": 7717.4, "close_time": 1647554399999}, {"open_time": 1647554400000, "open": 0.19044, "high": 0.19061, "low": 0.1898, "close": 0.19061, "volume": 5765.0, "close_time": 1647557999999}, {"open_time": 1647558000000, "open": 0.19058, "high": 0.19142, "low": 0.18936, "close": 0.18962, "volume": 8670.4, "close_time": 1647561599999}, {"open_time": 1647561600000, "open": 0.18886, "high": 0.18941, "low": 0.1867, "close": 0.1867, "volume": 24939.7, "close_time": 1647565199999}, {"open_time": 1647565200000, "open": 0.18659, "high": 0.18803, "low": 0.18629, "close": 0.18745, "volume": 26122.5, "close_time": 1647568799999}, {"open_time": 1647568800000, "open": 0.18725, "high": 0.1873, "low": 0.18623, "close": 0.1873, "volume": 24261.1, "close_time": 1647572399999}, {"open_time": 1647572400000, "open": 0.18731, "high": 0.1874, "low": 0.18716, "close": 0.18721, "volume": 15968.6, "close_time": 1647575999999}, {"open_time": 1647576000000, "open": 0.18808, "high": 0.18937, "low": 0.18766, "close": 0.1889, "volume": 41423.9, "close_time": 1647579599999}, {"open_time": 1647579600000, "open": 0.1889, "high": 0.18984, "low": 0.18889, "close": 0.18959, "volume": 23504.9, "close_time": 1647583199999}, {"open_time": 1647583200000, "open": 0.18993, "high": 0.18993, "low": 0.18876, "close": 0.18876, "volume": 1715.5, "close_time": 1647586799999}, {"open_time": 1647586800000, "open": 0.18871, "high": 0.18871, "low": 0.18743, "close": 0.18764, "volume": 5595.3, "close_time": 1647590399999}, {"open_time": 1647590400000, "open": 0.18801, "high": 0.18819, "low": 0.18801, "close": 0.18803, "volume": 5023.8, "close_time": 1647593999999}, {"open_time": 1647594000000, "open": 0.18724, "high": 0.18741, "low": 0.18686, "close": 0.18686, "volume": 31911.4, "close_time": 1647597599999}, {"open_time": 1647597600000, "open": 0.18752, "high": 0.18752, "low": 0.18658, "close": 0.18678, "volume": 2397.5, "close_time": 1647601199999}, {"open_time": 1647601200000, "open": 0.18651, "high": 0.18651, "low": 0.18565, "close": 0.18617, "volume": 18740.4, "close_time": 1647604799999}, {"open_time": 1647604800000, "open": 0.1862, "high": 0.18654, "low": 0.18612, "close": 0.18635, "volume": 10458.3, "close_time": 1647608399999}, {"open_time": 1647608400000, "open": 0.18645, "high": 0.18714, "low": 0.1862, "close": 0.18714, "volume": 2557.1, "close_time": 1647611999999}, {"open_time": 1647612000000, "open": 0.18757, "high": 0.18857, "low": 0.18756, "close": 0.18846, "volume": 17329.9, "close_time": 1647615599999}, {"open_time": 1647615600000, "open": 0.18884, "high": 0.1906, "low": 0.18847, "close": 0.18953, "volume": 68104.9, "close_time": 1647619199999}, {"open_time": 1647619200000, "open": 0.18953, "high": 0.19235, "low": 0.18953, "close": 0.19222, "volume": 23613.9, "close_time": 1647622799999}, {"open_time": 1647622800000, "open": 0.19193, "high": 0.1925, "low": 0.19136, "close": 0.1925, "volume": 27361.7, "close_time": 1647626399999}, {"open_time": 1647626400000, "open": 0.19217, "high": 0.19217, "low": 0.19121, "close": 0.1916, "volume": 12250.4, "close_time": 1647629999999}, {"open_time": 1647630000000, "open": 0.19198, "high": 0.19285, "low": 0.19131, "close": 0.19263, "volume": 20714.9, "close_time": 1647633599999}, {"open_time": 1647633600000, "open": 0.19313, "high": 0.19351, "low": 0.19184, "close": 0.19239, "volume": 18938.4, "close_time": 1647637199999}, {"open_time": 1647637200000, "open": 0.19185, "high": 0.19295, "low": 0.19167, "close": 0.19222, "volume": 124728.3, "close_time": 1647640799999}, {"open_time": 1647640800000, "open": 0.19232, "high": 0.19287, "low": 0.19195, "close": 0.19195, "volume": 19073.7, "close_time": 1647644399999}, {"open_time": 1647644400000, "open": 0.19241, "high": 0.19346, "low": 0.19241, "close": 0.19307, "volume": 54966.9, "close_time": 1647647999999}, {"open_time": 1647648000000, "open": 0.19372, "high": 0.1942, "low": 0.19335, "close": 0.19355, "volume": 35138.4, "close_time": 1647651599999}, {"open_time": 1647651600000, "open": 0.19359, "high": 0.19401, "low": 0.19247, "close": 0.19247, "volume": 98306.6, "close_time": 1647655199999}, {"open_time": 1647655200000, "open": 0.19169, "high": 0.19267, "low": 0.19149, "close": 0.1923, "volume": 34588.7, "close_time": 1647658799999}, {"open_time": 1647658800000, "open": 0.19181, "high": 0.19225, "low": 0.19062, "close": 0.19225, "volume": 38953.7, "close_time": 1647662399999}, {"open_time": 1647662400000, "open": 0.19219, "high": 0.1932, "low": 0.19209, "close": 0.19296, "volume": 37288.9, "close_time": 1647665999999}, {"open_time": 1647666000000, "open": 0.19273, "high": 0.19548, "low": 0.19238, "close": 0.19449, "volume": 129172.8, "close_time": 1647669599999}, {"open_time": 1647669600000, "open": 0.1949, "high": 0.19556, "low": 0.19399, "close": 0.19423, "volume": 52675.1, "close_time": 1647673199999}, {"open_time": 1647673200000, "open": 0.19374, "high": 0.19424, "low": 0.19346, "close": 0.19381, "volume": 12961.3, "close_time": 1647676799999}, {"open_time": 1647676800000, "open": 0.19382, "high": 0.19404, "low": 0.19361, "close": 0.19404, "volume": 15926.9, "close_time": 1647680399999}, {"open_time": 1647680400000, "open": 0.19473, "high": 0.19473, "low": 0.19437, "close": 0.19437, "volume": 432.0, "close_time": 1647683999999}, {"open_time": 1647684000000, "open": 0.19452, "high": 0.19452, "low": 0.19422, "close": 0.19441, "volume": 683.4, "close_time": 1647687599999}, {"open_time": 1647687600000, "open": 0.19522, "high": 0.19599, "low": 0.19488, "close": 0.19538, "volume": 15056.0, "close_time": 1647691199999}, {"open_time": 1647691200000, "open": 0.19545, "high": 0.19566, "low": 0.19545, "close": 0.19566, "volume": 3757.1, "close_time": 1647694799999}, {"open_time": 1647694800000, "open": 0.19582, "high": 0.19617, "low": 0.19323, "close": 0.19411, "volume": 40593.5, "close_time": 1647698399999}, {"open_time": 1647698400000, "open": 0.1936, "high": 0.19641, "low": 0.1936, "close": 0.19641, "volume": 26056.6, "close_time": 1647701999999}, {"open_time": 1647702000000, "open": 0.19614, "high": 0.19714, "low": 0.19565, "close": 0.19699, "volume": 18562.6, "close_time": 1647705599999}, {"open_time": 1647705600000, "open": 0.1967, "high": 0.19826, "low": 0.19587, "close": 0.19791, "volume": 37878.0, "close_time": 1647709199999}, {"open_time": 1647709200000, "open": 0.1978, "high": 0.19822, "low": 0.19673, "close": 0.19822, "volume": 18264.1, "close_time": 1647712799999}, {"open_time": 1647712800000, "open": 0.19785, "high": 0.1996, "low": 0.19771, "close": 0.19873, "volume": 28272.5, "close_time": 1647716399999}, {"open_time": 1647716400000, "open": 0.19845, "high": 0.19939, "low": 0.19839, "close": 0.19881, "volume": 2273.8, "close_time": 1647719999999}, {"open_time": 1647720000000, "open": 0.19802, "high": 0.19909, "low": 0.19802, "close": 0.19901, "volume": 5857.2, "close_time": 1647723599999}, {"open_time": 1647723600000, "open": 0.19899, "high": 0.19919, "low": 0.19798, "close": 0.19891, "volume": 14701.9, "close_time": 1647727199999}, {"open_time": 1647727200000, "open": 0.19891, "high": 0.19891, "low": 0.19516, "close": 0.19623, "volume": 59662.4, "close_time": 1647730799999}, {"open_time": 1647730800000, "open": 0.19649, "high": 0.20062, "low": 0.19649, "close": 0.20023, "volume": 41618.5, "close_time": 1647734399999}, {"open_time": 1647734400000, "open": 0.20059, "high": 0.20152, "low": 0.19848, "close": 0.19944, "volume": 428869.5, "close_time": 1647737999999}, {"open_time": 1647738000000, "open": 0.19978, "high": 0.20033, "low": 0.19734, "close": 0.20033, "volume": 69010.1, "close_time": 1647741599999}, {"open_time": 1647741600000, "open": 0.20023, "high": 0.20023, "low": 0.19813, "close": 0.19886, "volume": 66250.3, "close_time": 1647745199999}, {"open_time": 1647745200000, "open": 0.19999, "high": 0.20131, "low": 0.19974, "close": 0.20056, "volume": 29066.1, "close_time": 1647748799999}, {"open_time": 1647748800000, "open": 0.20063, "high": 0.20063, "low": 0.1999, "close": 0.19997, "volume": 14315.0, "close_time": 1647752399999}, {"open_time": 1647752400000, "open": 0.20041, "high": 0.20206, "low": 0.19999, "close": 0.2006, "volume": 124101.9, "close_time": 1647755999999}, {"open_time": 1647756000000, "open": 0.20123, "high": 0.20142, "low": 0.19988, "close": 0.19988, "volume": 11495.4, "close_time": 1647759599999}, {"open_time": 1647759600000, "open": 0.19935, "high": 0.19983, "low": 0.19857, "close": 0.19892, "volume": 5947.8, "close_time": 1647763199999}, {"open_time": 1647763200000, "open": 0.19907, "high": 0.19924, "low": 0.19871, "close": 0.1988, "volume": 30513.0, "close_time": 1647766799999}, {"open_time": 1647766800000, "open": 0.19845, "high": 0.19845, "low": 0.19571, "close": 0.19686, "volume": 174810.0, "close_time": 1647770399999}, {"open_time": 1647770400000, "open": 0.19686, "high": 0.19686, "low": 0.19686, "close": 0.19686, "volume": 0.0, "close_time": 1647773999999}, {"open_time": 1647774000000, "open": 0.19725, "high": 0.19725, "low": 0.19571, "close": 0.19575, "volume": 1736.9, "close_time": 1647777599999}, {"open_time": 1647777600000, "open": 0.19593, "high": 0.19593, "low": 0.19394, "close": 0.19571, "volume": 18700.6, "close_time": 1647781199999}, {"open_time": 1647781200000, "open": 0.19527, "high": 0.19527, "low": 0.19413, "close": 0.19423, "volume": 59312.6, "close_time": 1647784799999}, {"open_time": 1647784800000, "open": 0.19474, "high": 0.19516, "low": 0.1936, "close": 0.1939, "volume": 5909.9, "close_time": 1647788399999}, {"open_time": 1647788400000, "open": 0.1939, "high": 0.19448, "low": 0.19285, "close": 0.19285, "volume": 11490.1, "close_time": 1647791999999}, {"open_time": 1647792000000, "open": 0.19319, "high": 0.19582, "low": 0.19276, "close": 0.19413, "volume": 33140.7, "close_time": 1647795599999}, {"open_time": 1647795600000, "open": 0.19408, "high": 0.19483, "low": 0.19187, "close": 0.19264, "volume": 28594.4, "close_time": 1647799199999}, {"open_time": 1647799200000, "open": 0.19313, "high": 0.19474, "low": 0.19313, "close": 0.19474, "volume": 8639.9, "close_time": 1647802799999}, {"open_time": 1647802800000, "open": 0.19476, "high": 0.19586, "low": 0.19476, "close": 0.19556, "volume": 17264.7, "close_time": 1647806399999}, {"open_time": 1647806400000, "open": 0.19622, "high": 0.19625, "low": 0.19405, "close": 0.19405, "volume": 25712.8, "close_time": 1647809999999}, {"open_time": 1647810000000, "open": 0.19422, "high": 0.19529, "low": 0.19422, "close": 0.19511, "volume": 5702.5, "close_time": 1647813599999}, {"open_time": 1647813600000, "open": 0.19528, "high": 0.19799, "low": 0.19527, "close": 0.19769, "volume": 9105.4, "close_time": 1647817199999}, {"open_time": 1647817200000, "open": 0.19801, "high": 0.19825, "low": 0.19667, "close": 0.19713, "volume": 3433.1, "close_time": 1647820799999}, {"open_time": 1647820800000, "open": 0.19673, "high": 0.1986, "low": 0.19651, "close": 0.19807, "volume": 33609.7, "close_time": 1647824399999}, {"open_time": 1647824400000, "open": 0.19857, "high": 0.19868, "low": 0.19651, "close": 0.19662, "volume": 10072.3, "close_time": 1647827999999}, {"open_time": 1647828000000, "open": 0.19669, "high": 0.19671, "low": 0.19264, "close": 0.19376, "volume": 32954.7, "close_time": 1647831599999}, {"open_time": 1647831600000, "open": 0.19414, "high": 0.19579, "low": 0.19414, "close": 0.19579, "volume": 5879.9, "close_time": 1647835199999}, {"open_time": 1647835200000, "open": 0.19547, "high": 0.19589, "low": 0.19526, "close": 0.19574, "volume": 11801.9, "close_time": 1647838799999}, {"open_time": 1647838800000, "open": 0.19546, "high": 0.19671, "low": 0.19546, "close": 0.19651, "volume": 4647.4, "close_time": 1647842399999}, {"open_time": 1647842400000, "open": 0.19689, "high": 0.19718, "low": 0.19571, "close": 0.19608, "volume": 11894.4, "close_time": 1647845999999}, {"open_time": 1647846000000, "open": 0.19622, "high": 0.19742, "low": 0.19622, "close": 0.19675, "volume": 2133.0, "close_time": 1647849599999}, {"open_time": 1647849600000, "open": 0.19783, "high": 0.19798, "low": 0.19743, "close": 0.19743, "volume": 8685.8, "close_time": 1647853199999}, {"open_time": 1647853200000, "open": 0.1972, "high": 0.19839, "low": 0.19642, "close": 0.19777, "volume": 4408.8, "close_time": 1647856799999}, {"open_time": 1647856800000, "open": 0.19857, "high": 0.19878, "low": 0.19793, "close": 0.19811, "volume": 30355.5, "close_time": 1647860399999}, {"open_time": 1647860400000, "open": 0.19857, "high": 0.19877, "low": 0.1976, "close": 0.19827, "volume": 4389.0, "close_time": 1647863999999}, {"open_time": 1647864000000, "open": 0.19737, "high": 0.19878, "low": 0.19689, "close": 0.19871, "volume": 33548.1, "close_time": 1647867599999}, {"open_time": 1647867600000, "open": 0.19871, "high": 0.1996, "low": 0.19767, "close": 0.19767, "volume": 19728.6, "close_time": 1647871199999}, {"open_time": 1647871200000, "open": 0.19717, "high": 0.19717, "low": 0.196, "close": 0.19702, "volume": 22700.4, "close_time": 1647874799999}, {"open_time": 1647874800000, "open": 0.19744, "high": 0.19796, "low": 0.19739, "close": 0.19739, "volume": 19226.3, "close_time": 1647878399999}, {"open_time": 1647878400000, "open": 0.19752, "high": 0.1996, "low": 0.19681, "close": 0.19847, "volume": 102395.0, "close_time": 1647881999999}, {"open_time": 1647882000000, "open": 0.19864, "high": 0.2012, "low": 0.19845, "close": 0.2012, "volume": 11555.4, "close_time": 1647885599999}, {"open_time": 1647885600000, "open": 0.20123, "high": 0.20233, "low": 0.19999, "close": 0.20135, "volume": 52100.6, "close_time": 1647889199999}, {"open_time": 1647889200000, "open": 0.20098, "high": 0.20295, "low": 0.20079, "close": 0.20254, "volume": 89837.3, "close_time": 1647892799999}, {"open_time": 1647892800000, "open": 0.20294, "high": 0.20387, "low": 0.20162, "close": 0.20162, "volume": 81015.7, "close_time": 1647896399999}, {"open_time": 1647896400000, "open": 0.20142, "high": 0.20233, "low": 0.20036, "close": 0.20222, "volume": 3543.0, "close_time": 1647899999999}, {"open_time": 1647900000000, "open": 0.20239, "high": 0.20256, "low": 0.20127, "close": 0.2023, "volume": 18681.5, "close_time": 1647903599999}, {"open_time": 1647903600000, "open": 0.20241, "high": 0.20412, "low": 0.20241, "close": 0.20357, "volume": 18778.6, "close_time": 1647907199999}, {"open_time": 1647907200000, "open": 0.20428, "high": 0.2048, "low": 0.20168, "close": 0.20222, "volume": 23423.9, "close_time": 1647910799999}, {"open_time": 1647910800000, "open": 0.20279, "high": 0.20301, "low": 0.2017, "close": 0.20178, "volume": 16539.0, "close_time": 1647914399999}, {"open_time": 1647914400000, "open": 0.20232, "high": 0.20428, "low": 0.20216, "close": 0.20428, "volume": 51324.0, "close_time": 1647917999999}, {"open_time": 1647918000000, "open": 0.20439, "high": 0.20651, "low": 0.20439, "close": 0.20492, "volume": 82106.0, "close_time": 1647921599999}, {"open_time": 1647921600000, "open": 0.20559, "high": 0.20831, "low": 0.20559, "close": 0.20726, "volume": 27125.8, "close_time": 1647925199999}, {"open_time": 1647925200000, "open": 0.20794, "high": 0.20853, "low": 0.20794, "close": 0.20804, "volume": 14867.9, "close_time": 1647928799999}, {"open_time": 1647928800000, "open": 0.20675, "high": 0.20675, "low": 0.20418, "close": 0.20548, "volume": 73341.1, "close_time": 1647932399999}, {"open_time": 1647932400000, "open": 0.20571, "high": 0.20714, "low": 0.20571, "close": 0.20714, "volume": 9301.3, "close_time": 1647935999999}, {"open_time": 1647936000000, "open": 0.20725, "high": 0.20767, "low": 0.20705, "close": 0.20737, "volume": 4094.8, "close_time": 1647939599999}, {"open_time": 1647939600000, "open": 0.20663, "high": 0.20691, "low": 0.20571, "close": 0.20691, "volume": 11295.4, "close_time": 1647943199999}, {"open_time": 1647943200000, "open": 0.20593, "high": 0.20768, "low": 0.20593, "close": 0.20768, "volume": 6812.6, "close_time": 1647946799999}, {"open_time": 1647946800000, "open": 0.20751, "high": 0.20784, "low": 0.20706, "close": 0.20784, "volume": 2290.3, "close_time": 1647950399999}, {"open_time": 1647950400000, "open": 0.20754, "high": 0.20754, "low": 0.20588, "close": 0.20619, "volume": 16774.7, "close_time": 1647953999999}, {"open_time": 1647954000000, "open": 0.20637, "high": 0.20766, "low": 0.2063, "close": 0.20724, "volume": 1628.8, "close_time": 1647957599999}, {"open_time": 1647957600000, "open": 0.20757, "high": 0.21007, "low": 0.20757, "close": 0.20766, "volume": 172664.5, "close_time": 1647961199999}, {"open_time": 1647961200000, "open": 0.20784, "high": 0.20796, "low": 0.20686, "close": 0.20686, "volume": 2471.8, "close_time": 1647964799999}, {"open_time": 1647964800000, "open": 0.20774, "high": 0.20857, "low": 0.20748, "close": 0.20857, "volume": 14361.8, "close_time": 1647968399999}, {"open_time": 1647968400000, "open": 0.20918, "high": 0.21171, "low": 0.20917, "close": 0.21171, "volume": 99776.4, "close_time": 1647971999999}, {"open_time": 1647972000000, "open": 0.21141, "high": 0.21298, "low": 0.21091, "close": 0.21298, "volume": 232874.7, "close_time": 1647975599999}, {"open_time": 1647975600000, "open": 0.2126, "high": 0.21296, "low": 0.20842, "close": 0.20867, "volume": 774752.2, "close_time": 1647979199999}, {"open_time": 1647979200000, "open": 0.20889, "high": 0.20938, "low": 0.20676, "close": 0.2075, "volume": 34223.0, "close_time": 1647982799999}, {"open_time": 1647982800000, "open": 0.20743, "high": 0.20834, "low": 0.2072, "close": 0.20824, "volume": 22539.6, "close_time": 1647986399999}, {"open_time": 1647986400000, "open": 0.20794, "high": 0.20794, "low": 0.20675, "close": 0.20715, "volume": 13575.3, "close_time": 1647989999999}, {"open_time": 1647990000000, "open": 0.20748, "high": 0.20761, "low": 0.20654, "close": 0.20696, "volume": 37244.3, "close_time": 1647993599999}, {"open_time": 1647993600000, "open": 0.207, "high": 0.20943, "low": 0.20592, "close": 0.20909, "volume": 324204.1, "close_time": 1647997199999}, {"open_time": 1647997200000, "open": 0.20859, "high": 0.20859, "low": 0.20618, "close": 0.2073, "volume": 23833.5, "close_time": 1648000799999}, {"open_time": 1648000800000, "open": 0.20731, "high": 0.2083, "low": 0.20679, "close": 0.20803, "volume": 69696.2, "close_time": 1648004399999}, {"open_time": 1648004400000, "open": 0.20678, "high": 0.20738, "low": 0.20628, "close": 0.20691, "volume": 56025.1, "close_time": 1648007999999}, {"open_time": 1648008000000, "open": 0.20729, "high": 0.20817, "low": 0.20571, "close": 0.20605, "volume": 19529.3, "close_time": 1648011599999}, {"open_time": 1648011600000, "open": 0.2059, "high": 0.2059, "low": 0.20428, "close": 0.20571, "volume": 103751.7, "close_time": 1648015199999}, {"open_time": 1648015200000, "open": 0.20571, "high": 0.20661, "low": 0.20571, "close": 0.20661, "volume": 16706.0, "close_time": 1648018799999}, {"open_time": 1648018800000, "open": 0.20645, "high": 0.20645, "low": 0.20605, "close": 0.20605, "volume": 4945.0, "close_time": 1648022399999}, {"open_time": 1648022400000, "open": 0.20492, "high": 0.20667, "low": 0.2049, "close": 0.20658, "volume": 30948.0, "close_time": 1648025999999}, {"open_time": 1648026000000, "open": 0.20618, "high": 0.20628, "low": 0.20612, "close": 0.20628, "volume": 3909.6, "close_time": 1648029599999}, {"open_time": 1648029600000, "open": 0.20596, "high": 0.20683, "low": 0.20587, "close": 0.20648, "volume": 281360.9, "close_time": 1648033199999}, {"open_time": 1648033200000, "open": 0.2066, "high": 0.20667, "low": 0.20566, "close": 0.20614, "volume": 14949.5, "close_time": 1648036799999}, {"open_time": 1648036800000, "open": 0.20637, "high": 0.20757, "low": 0.20637, "close": 0.20757, "volume": 12549.3, "close_time": 1648040399999}, {"open_time": 1648040400000, "open": 0.20766, "high": 0.20805, "low": 0.2076, "close": 0.20805, "volume": 3236.6, "close_time": 1648043999999}, {"open_time": 1648044000000, "open": 0.20857, "high": 0.21079, "low": 0.20832, "close": 0.21079, "volume": 1259143.0, "close_time": 1648047599999}, {"open_time": 1648047600000, "open": 0.2109, "high": 0.21163, "low": 0.21031, "close": 0.21158, "volume": 18969.3, "close_time": 1648051199999}, {"open_time": 1648051200000, "open": 0.21018, "high": 0.21035, "low": 0.20889, "close": 0.20987, "volume": 8884.3, "close_time": 1648054799999}, {"open_time": 1648054800000, "open": 0.20906, "high": 0.20943, "low": 0.20593, "close": 0.20613, "volume": 30077.9, "close_time": 1648058399999}, {"open_time": 1648058400000, "open": 0.20588, "high": 0.20723, "low": 0.20571, "close": 0.20664, "volume": 143401.5, "close_time": 1648061999999}, {"open_time": 1648062000000, "open": 0.20631, "high": 0.20741, "low": 0.20611, "close": 0.20741, "volume": 26362.5, "close_time": 1648065599999}, {"open_time": 1648065600000, "open": 0.20718, "high": 0.20766, "low": 0.20704, "close": 0.2074, "volume": 5183.2, "close_time": 1648069199999}, {"open_time": 1648069200000, "open": 0.20769, "high": 0.20784, "low": 0.20769, "close": 0.20784, "volume": 1437.2, "close_time": 1648072799999}, {"open_time": 1648072800000, "open": 0.20763, "high": 0.2088, "low": 0.20731, "close": 0.20831, "volume": 32359.6, "close_time": 1648076399999}, {"open_time": 1648076400000, "open": 0.20878, "high": 0.20983, "low": 0.20828, "close": 0.20928, "volume": 39432.6, "close_time": 1648079999999}, {"open_time": 1648080000000, "open": 0.20967, "high": 0.21031, "low": 0.20751, "close": 0.20832, "volume": 72208.8, "close_time": 1648083599999}, {"open_time": 1648083600000, "open": 0.20839, "high": 0.2084, "low": 0.20686, "close": 0.20744, "volume": 44355.9, "close_time": 1648087199999}, {"open_time": 1648087200000, "open": 0.20736, "high": 0.20826, "low": 0.20675, "close": 0.20806, "volume": 299029.4, "close_time": 1648090799999}, {"open_time": 1648090800000, "open": 0.20778, "high": 0.20899, "low": 0.20714, "close": 0.20718, "volume": 42648.0, "close_time": 1648094399999}, {"open_time": 1648094400000, "open": 0.20711, "high": 0.20766, "low": 0.20711, "close": 0.20766, "volume": 239.7, "close_time": 1648097999999}, {"open_time": 1648098000000, "open": 0.20857, "high": 0.20998, "low": 0.20857, "close": 0.20957, "volume": 13894.3, "close_time": 1648101599999}, {"open_time": 1648101600000, "open": 0.20999, "high": 0.211, "low": 0.20548, "close": 0.20982, "volume": 679720.3, "close_time": 1648105199999}, {"open_time": 1648105200000, "open": 0.21042, "high": 0.21121, "low": 0.20931, "close": 0.21121, "volume": 41056.8, "close_time": 1648108799999}, {"open_time": 1648108800000, "open": 0.21077, "high": 0.21142, "low": 0.21057, "close": 0.21142, "volume": 16509.1, "close_time": 1648112399999}, {"open_time": 1648112400000, "open": 0.21147, "high": 0.21176, "low": 0.21068, "close": 0.21115, "volume": 7846.3, "close_time": 1648115999999}, {"open_time": 1648116000000, "open": 0.21184, "high": 0.21264, "low": 0.211, "close": 0.21254, "volume": 12545.3, "close_time": 1648119599999}, {"open_time": 1648119600000, "open": 0.21247, "high": 0.21256, "low": 0.21123, "close": 0.21156, "volume": 9489.5, "close_time": 1648123199999}, {"open_time": 1648123200000, "open": 0.21135, "high": 0.21135, "low": 0.20835, "close": 0.20948, "volume": 11874.8, "close_time": 1648126799999}, {"open_time": 1648126800000, "open": 0.2095, "high": 0.211, "low": 0.20889, "close": 0.211, "volume": 47985.4, "close_time": 1648130399999}, {"open_time": 1648130400000, "open": 0.21121, "high": 0.21338, "low": 0.21052, "close": 0.21338, "volume": 89918.7, "close_time": 1648133999999}, {"open_time": 1648134000000, "open": 0.21366, "high": 0.21477, "low": 0.21259, "close": 0.21428, "volume": 141458.0, "close_time": 1648137599999}, {"open_time": 1648137600000, "open": 0.21448, "high": 0.21516, "low": 0.21314, "close": 0.21403, "volume": 9019.9, "close_time": 1648141199999}, {"open_time": 1648141200000, "open": 0.21457, "high": 0.21506, "low": 0.21324, "close": 0.21324, "volume": 14280.2, "close_time": 1648144799999}, {"open_time": 1648144800000, "open": 0.21375, "high": 0.21428, "low": 0.21248, "close": 0.21428, "volume": 53496.1, "close_time": 1648148399999}, {"open_time": 1648148400000, "open": 0.21434, "high": 0.21571, "low": 0.21401, "close": 0.21542, "volume": 44197.2, "close_time": 1648151999999}, {"open_time": 1648152000000, "open": 0.21538, "high": 0.21626, "low": 0.21523, "close": 0.2162, "volume": 31519.6, "close_time": 1648155599999}, {"open_time": 1648155600000, "open": 0.21613, "high": 0.21653, "low": 0.21563, "close": 0.21606, "volume": 8857.7, "close_time": 1648159199999}, {"open_time": 1648159200000, "open": 0.2157, "high": 0.21621, "low": 0.21392, "close": 0.21463, "volume": 53107.2, "close_time": 1648162799999}, {"open_time": 1648162800000, "open": 0.21492, "high": 0.2151, "low": 0.2142, "close": 0.21505, "volume": 8942.5, "close_time": 1648166399999}, {"open_time": 1648166400000, "open": 0.21489, "high": 0.21489, "low": 0.21328, "close": 0.21453, "volume": 16003.3, "close_time": 1648169999999}, {"open_time": 1648170000000, "open": 0.21363, "high": 0.21509, "low": 0.21363, "close": 0.21466, "volume": 22324.0, "close_time": 1648173599999}, {"open_time": 1648173600000, "open": 0.21441, "high": 0.21457, "low": 0.21345, "close": 0.21366, "volume": 5839.5, "close_time": 1648177199999}, {"open_time": 1648177200000, "open": 0.21392, "high": 0.21395, "low": 0.21328, "close": 0.21389, "volume": 9766.2, "close_time": 1648180799999}, {"open_time": 1648180800000, "open": 0.21338, "high": 0.21453, "low": 0.21338, "close": 0.21396, "volume": 21665.6, "close_time": 1648184399999}, {"open_time": 1648184400000, "open": 0.21468, "high": 0.21571, "low": 0.21417, "close": 0.21493, "volume": 102469.4, "close_time": 1648187999999}, {"open_time": 1648188000000, "open": 0.21518, "high": 0.21577, "low": 0.21361, "close": 0.21413, "volume": 19477.3, "close_time": 1648191599999}, {"open_time": 1648191600000, "open": 0.21483, "high": 0.21483, "low": 0.21306, "close": 0.21324, "volume": 3832.2, "close_time": 1648195199999}, {"open_time": 1648195200000, "open": 0.21298, "high": 0.2143, "low": 0.21111, "close": 0.21423, "volume": 81324.6, "close_time": 1648198799999}, {"open_time": 1648198800000, "open": 0.21393, "high": 0.22057, "low": 0.21393, "close": 0.2178, "volume": 709165.2, "close_time": 1648202399999}, {"open_time": 1648202400000, "open": 0.21828, "high": 0.21857, "low": 0.21692, "close": 0.21819, "volume": 78118.6, "close_time": 1648205999999}, {"open_time": 1648206000000, "open": 0.217, "high": 0.21831, "low": 0.21652, "close": 0.21831, "volume": 518337.2, "close_time": 1648209599999}, {"open_time": 1648209600000, "open": 0.21784, "high": 0.21784, "low": 0.21614, "close": 0.21723, "volume": 32226.0, "close_time": 1648213199999}, {"open_time": 1648213200000, "open": 0.21723, "high": 0.21857, "low": 0.21684, "close": 0.21857, "volume": 17980.4, "close_time": 1648216799999}, {"open_time": 1648216800000, "open": 0.21862, "high": 0.2189, "low": 0.21691, "close": 0.21826, "volume": 100395.0, "close_time": 1648220399999}, {"open_time": 1648220400000, "open": 0.21714, "high": 0.21714, "low": 0.21399, "close": 0.2149, "volume": 261057.9, "close_time": 1648223999999}, {"open_time": 1648224000000, "open": 0.21394, "high": 0.21583, "low": 0.21242, "close": 0.21272, "volume": 76918.7, "close_time": 1648227599999}, {"open_time": 1648227600000, "open": 0.21261, "high": 0.21342, "low": 0.21048, "close": 0.2123, "volume": 118028.4, "close_time": 1648231199999}, {"open_time": 1648231200000, "open": 0.21284, "high": 0.21728, "low": 0.21284, "close": 0.21681, "volume": 126405.8, "close_time": 1648234799999}, {"open_time": 1648234800000, "open": 0.2166, "high": 0.2167, "low": 0.21291, "close": 0.2138, "volume": 427761.7, "close_time": 1648238399999}, {"open_time": 1648238400000, "open": 0.21363, "high": 0.21363, "low": 0.21173, "close": 0.21294, "volume": 221150.3, "close_time": 1648241999999}, {"open_time": 1648242000000, "open": 0.21295, "high": 0.21471, "low": 0.2127, "close": 0.21471, "volume": 5399.4, "close_time": 1648245599999}, {"open_time": 1648245600000, "open": 0.21285, "high": 0.21285, "low": 0.21101, "close": 0.21108, "volume": 10359.4, "close_time": 1648249199999}, {"open_time": 1648249200000, "open": 0.21085, "high": 0.21163, "low": 0.21085, "close": 0.21131, "volume": 6107.6, "close_time": 1648252799999}, {"open_time": 1648252800000, "open": 0.21088, "high": 0.21123, "low": 0.20969, "close": 0.20969, "volume": 56169.0, "close_time": 1648256399999}, {"open_time": 1648256400000, "open": 0.20962, "high": 0.21045, "low": 0.20916, "close": 0.21031, "volume": 371229.4, "close_time": 1648259999999}, {"open_time": 1648260000000, "open": 0.21026, "high": 0.21143, "low": 0.20977, "close": 0.20977, "volume": 12682.1, "close_time": 1648263599999}, {"open_time": 1648263600000, "open": 0.21027, "high": 0.21057, "low": 0.20981, "close": 0.21009, "volume": 11488.9, "close_time": 1648267199999}, {"open_time": 1648267200000, "open": 0.21027, "high": 0.21048, "low": 0.21006, "close": 0.21044, "volume": 1391.9, "close_time": 1648270799999}, {"open_time": 1648270800000, "open": 0.20943, "high": 0.21056, "low": 0.20924, "close": 0.21042, "volume": 11603.4, "close_time": 1648274399999}, {"open_time": 1648274400000, "open": 0.21082, "high": 0.21086, "low": 0.21051, "close": 0.21086, "volume": 2844.4, "close_time": 1648277999999}, {"open_time": 1648278000000, "open": 0.21121, "high": 0.21206, "low": 0.21121, "close": 0.21206, "volume": 9679.9, "close_time": 1648281599999}, {"open_time": 1648281600000, "open": 0.21208, "high": 0.21298, "low": 0.21208, "close": 0.21282, "volume": 3565.2, "close_time": 1648285199999}, {"open_time": 1648285200000, "open": 0.21347, "high": 0.21378, "low": 0.21346, "close": 0.21346, "volume": 19935.0, "close_time": 1648288799999}, {"open_time": 1648288800000, "open": 0.21319, "high": 0.21319, "low": 0.21248, "close": 0.21299, "volume": 25607.8, "close_time": 1648292399999}, {"open_time": 1648292400000, "open": 0.21272, "high": 0.21362, "low": 0.21272, "close": 0.21358, "volume": 5559.3, "close_time": 1648295999999}, {"open_time": 1648296000000, "open": 0.21278, "high": 0.21348, "low": 0.21078, "close": 0.21231, "volume": 104148.9, "close_time": 1648299599999}, {"open_time": 1648299600000, "open": 0.21221, "high": 0.2125, "low": 0.21101, "close": 0.21172, "volume": 12654.9, "close_time": 1648303199999}, {"open_time": 1648303200000, "open": 0.21219, "high": 0.21219, "low": 0.212, "close": 0.212, "volume": 4676.6, "close_time": 1648306799999}, {"open_time": 1648306800000, "open": 0.21238, "high": 0.2135, "low": 0.21238, "close": 0.21285, "volume": 19758.1, "close_time": 1648310399999}, {"open_time": 1648310400000, "open": 0.21314, "high": 0.21345, "low": 0.212, "close": 0.21343, "volume": 10974.5, "close_time": 1648313999999}, {"open_time": 1648314000000, "open": 0.21304, "high": 0.21381, "low": 0.21304, "close": 0.21367, "volume": 29576.3, "close_time": 1648317599999}, {"open_time": 1648317600000, "open": 0.21348, "high": 0.21421, "low": 0.21343, "close": 0.21421, "volume": 12650.7, "close_time": 1648321199999}, {"open_time": 1648321200000, "open": 0.21395, "high": 0.21408, "low": 0.21302, "close": 0.21341, "volume": 4340.2, "close_time": 1648324799999}, {"open_time": 1648324800000, "open": 0.21319, "high": 0.2143, "low": 0.21319, "close": 0.2138, "volume": 8206.3, "close_time": 1648328399999}, {"open_time": 1648328400000, "open": 0.21362, "high": 0.21371, "low": 0.21295, "close": 0.21362, "volume": 20694.9, "close_time": 1648331999999}, {"open_time": 1648332000000, "open": 0.21356, "high": 0.2142, "low": 0.2135, "close": 0.2135, "volume": 8354.9, "close_time": 1648335599999}, {"open_time": 1648335600000, "open": 0.2139, "high": 0.21571, "low": 0.2139, "close": 0.21563, "volume": 19667.3, "close_time": 1648339199999}, {"open_time": 1648339200000, "open": 0.21576, "high": 0.21786, "low": 0.21503, "close": 0.21698, "volume": 61802.1, "close_time": 1648342799999}, {"open_time": 1648342800000, "open": 0.21741, "high": 0.21748, "low": 0.21619, "close": 0.21717, "volume": 55202.2, "close_time": 1648346399999}, {"open_time": 1648346400000, "open": 0.21733, "high": 0.21834, "low": 0.21733, "close": 0.2176, "volume": 8883.1, "close_time": 1648349999999}, {"open_time": 1648350000000, "open": 0.21771, "high": 0.21837, "low": 0.21667, "close": 0.21667, "volume": 13194.0, "close_time": 1648353599999}, {"open_time": 1648353600000, "open": 0.21745, "high": 0.21745, "low": 0.21612, "close": 0.21705, "volume": 34580.8, "close_time": 1648357199999}, {"open_time": 1648357200000, "open": 0.21728, "high": 0.21797, "low": 0.21728, "close": 0.21781, "volume": 26924.8, "close_time": 1648360799999}, {"open_time": 1648360800000, "open": 0.21818, "high": 0.21857, "low": 0.21783, "close": 0.21828, "volume": 75820.1, "close_time": 1648364399999}, {"open_time": 1648364400000, "open": 0.2188, "high": 0.21961, "low": 0.21875, "close": 0.21961, "volume": 2819.3, "close_time": 1648367999999}, {"open_time": 1648368000000, "open": 0.21969, "high": 0.22001, "low": 0.21862, "close": 0.21939, "volume": 50029.4, "close_time": 1648371599999}, {"open_time": 1648371600000, "open": 0.22008, "high": 0.22037, "low": 0.21957, "close": 0.22, "volume": 10286.1, "close_time": 1648375199999}, {"open_time": 1648375200000, "open": 0.22, "high": 0.22039, "low": 0.21965, "close": 0.22005, "volume": 1380.8, "close_time": 1648378799999}, {"open_time": 1648378800000, "open": 0.21922, "high": 0.21947, "low": 0.21714, "close": 0.21714, "volume": 2449.5, "close_time": 1648382399999}, {"open_time": 1648382400000, "open": 0.21736, "high": 0.21745, "low": 0.21543, "close": 0.21591, "volume": 7176.7, "close_time": 1648385999999}, {"open_time": 1648386000000, "open": 0.21534, "high": 0.22086, "low": 0.21452, "close": 0.22016, "volume": 218400.2, "close_time": 1648389599999}, {"open_time": 1648389600000, "open": 0.22011, "high": 0.22054, "low": 0.21888, "close": 0.21964, "volume": 30885.8, "close_time": 1648393199999}, {"open_time": 1648393200000, "open": 0.22096, "high": 0.22404, "low": 0.22096, "close": 0.22226, "volume": 112611.0, "close_time": 1648396799999}, {"open_time": 1648396800000, "open": 0.22285, "high": 0.22331, "low": 0.2211, "close": 0.22328, "volume": 39119.1, "close_time": 1648400399999}, {"open_time": 1648400400000, "open": 0.22142, "high": 0.22226, "low": 0.21992, "close": 0.22226, "volume": 23870.8, "close_time": 1648403999999}, {"open_time": 1648404000000, "open": 0.22242, "high": 0.22316, "low": 0.22216, "close": 0.22298, "volume": 10793.3, "close_time": 1648407599999}, {"open_time": 1648407600000, "open": 0.22236, "high": 0.22357, "low": 0.2222, "close": 0.22357, "volume": 63575.7, "close_time": 1648411199999}, {"open_time": 1648411200000, "open": 0.22291, "high": 0.22986, "low": 0.22243, "close": 0.22818, "volume": 113081.9, "close_time": 1648414799999}, {"open_time": 1648414800000, "open": 0.22818, "high": 0.23125, "low": 0.22718, "close": 0.22914, "volume": 99570.4, "close_time": 1648418399999}, {"open_time": 1648418400000, "open": 0.22846, "high": 0.22949, "low": 0.22813, "close": 0.22846, "volume": 109546.2, "close_time": 1648421999999}, {"open_time": 1648422000000, "open": 0.22803, "high": 0.22999, "low": 0.22784, "close": 0.22952, "volume": 14109.4, "close_time": 1648425599999}, {"open_time": 1648425600000, "open": 0.22978, "high": 0.23254, "low": 0.22857, "close": 0.23046, "volume": 56579.3, "close_time": 1648429199999}, {"open_time": 1648429200000, "open": 0.23058, "high": 0.23095, "low": 0.22965, "close": 0.22984, "volume": 10217.0, "close_time": 1648432799999}, {"open_time": 1648432800000, "open": 0.23035, "high": 0.23121, "low": 0.23016, "close": 0.23085, "volume": 22274.6, "close_time": 1648436399999}, {"open_time": 1648436400000, "open": 0.231, "high": 0.23342, "low": 0.231, "close": 0.23341, "volume": 69059.6, "close_time": 1648439999999}, {"open_time": 1648440000000, "open": 0.23346, "high": 0.23346, "low": 0.23179, "close": 0.2329, "volume": 267440.9, "close_time": 1648443599999}, {"open_time": 1648443600000, "open": 0.2329, "high": 0.23553, "low": 0.23272, "close": 0.23553, "volume": 67958.8, "close_time": 1648447199999}, {"open_time": 1648447200000, "open": 0.23377, "high": 0.2338, "low": 0.23207, "close": 0.23295, "volume": 71072.8, "close_time": 1648450799999}, {"open_time": 1648450800000, "open": 0.23314, "high": 0.23319, "low": 0.23314, "close": 0.23319, "volume": 409.7, "close_time": 1648454399999}, {"open_time": 1648454400000, "open": 0.23385, "high": 0.23385, "low": 0.23082, "close": 0.23285, "volume": 18007.5, "close_time": 1648457999999}, {"open_time": 1648458000000, "open": 0.23314, "high": 0.23369, "low": 0.23314, "close": 0.23364, "volume": 8043.1, "close_time": 1648461599999}, {"open_time": 1648461600000, "open": 0.23365, "high": 0.23428, "low": 0.23365, "close": 0.234, "volume": 26584.9, "close_time": 1648465199999}, {"open_time": 1648465200000, "open": 0.23385, "high": 0.23521, "low": 0.23325, "close": 0.23397, "volume": 13546.9, "close_time": 1648468799999}, {"open_time": 1648468800000, "open": 0.23436, "high": 0.23436, "low": 0.23313, "close": 0.23423, "volume": 10267.2, "close_time": 1648472399999}, {"open_time": 1648472400000, "open": 0.23521, "high": 0.23812, "low": 0.23521, "close": 0.23679, "volume": 68784.2, "close_time": 1648475999999}, {"open_time": 1648476000000, "open": 0.23595, "high": 0.23606, "low": 0.23386, "close": 0.23577, "volume": 6488.3, "close_time": 1648479599999}, {"open_time": 1648479600000, "open": 0.23563, "high": 0.23641, "low": 0.23339, "close": 0.23444, "volume": 87012.0, "close_time": 1648483199999}, {"open_time": 1648483200000, "open": 0.23414, "high": 0.23563, "low": 0.23284, "close": 0.23521, "volume": 252368.0, "close_time": 1648486799999}, {"open_time": 1648486800000, "open": 0.23356, "high": 0.23356, "low": 0.23214, "close": 0.23244, "volume": 31600.8, "close_time": 1648490399999}, {"open_time": 1648490400000, "open": 0.23238, "high": 0.24124, "low": 0.23238, "close": 0.23943, "volume": 276955.3, "close_time": 1648493999999}, {"open_time": 1648494000000, "open": 0.2397, "high": 0.2397, "low": 0.23665, "close": 0.2374, "volume": 85503.0, "close_time": 1648497599999}, {"open_time": 1648497600000, "open": 0.23883, "high": 0.23902, "low": 0.23715, "close": 0.23834, "volume": 32659.8, "close_time": 1648501199999}, {"open_time": 1648501200000, "open": 0.23834, "high": 0.24022, "low": 0.23347, "close": 0.2355, "volume": 122779.6, "close_time": 1648504799999}, {"open_time": 1648504800000, "open": 0.23573, "high": 0.2371, "low": 0.23452, "close": 0.23452, "volume": 65029.9, "close_time": 1648508399999}, {"open_time": 1648508400000, "open": 0.2361, "high": 0.23614, "low": 0.22818, "close": 0.22881, "volume": 135370.6, "close_time": 1648511999999}, {"open_time": 1648512000000, "open": 0.22978, "high": 0.2337, "low": 0.22976, "close": 0.23356, "volume": 24195.5, "close_time": 1648515599999}, {"open_time": 1648515600000, "open": 0.23292, "high": 0.23534, "low": 0.23292, "close": 0.23534, "volume": 65720.0, "close_time": 1648519199999}, {"open_time": 1648519200000, "open": 0.23532, "high": 0.23532, "low": 0.23356, "close": 0.23357, "volume": 11191.0, "close_time": 1648522799999}, {"open_time": 1648522800000, "open": 0.23357, "high": 0.23374, "low": 0.23252, "close": 0.23374, "volume": 156817.4, "close_time": 1648526399999}, {"open_time": 1648526400000, "open": 0.23311, "high": 0.236, "low": 0.23311, "close": 0.236, "volume": 54450.1, "close_time": 1648529999999}, {"open_time": 1648530000000, "open": 0.236, "high": 0.23707, "low": 0.23559, "close": 0.23701, "volume": 61944.0, "close_time": 1648533599999}, {"open_time": 1648533600000, "open": 0.23736, "high": 0.23845, "low": 0.23693, "close": 0.23693, "volume": 57024.2, "close_time": 1648537199999}, {"open_time": 1648537200000, "open": 0.23606, "high": 0.23656, "low": 0.23475, "close": 0.23475, "volume": 59681.5, "close_time": 1648540799999}, {"open_time": 1648540800000, "open": 0.23452, "high": 0.23677, "low": 0.23452, "close": 0.2366, "volume": 8100.0, "close_time": 1648544399999}, {"open_time": 1648544400000, "open": 0.23762, "high": 0.23783, "low": 0.23595, "close": 0.23595, "volume": 17000.8, "close_time": 1648547999999}, {"open_time": 1648548000000, "open": 0.23589, "high": 0.23633, "low": 0.23589, "close": 0.23633, "volume": 2160.1, "close_time": 1648551599999}, {"open_time": 1648551600000, "open": 0.23633, "high": 0.23915, "low": 0.23633, "close": 0.2387, "volume": 21274.5, "close_time": 1648555199999}, {"open_time": 1648555200000, "open": 0.2391, "high": 0.2396, "low": 0.23738, "close": 0.23738, "volume": 93743.7, "close_time": 1648558799999}, {"open_time": 1648558800000, "open": 0.23738, "high": 0.23861, "low": 0.23566, "close": 0.23648, "volume": 172918.7, "close_time": 1648562399999}, {"open_time": 1648562400000, "open": 0.23639, "high": 0.23908, "low": 0.23639, "close": 0.23831, "volume": 91208.5, "close_time": 1648565999999}, {"open_time": 1648566000000, "open": 0.23783, "high": 0.23783, "low": 0.23297, "close": 0.23355, "volume": 58309.9, "close_time": 1648569599999}, {"open_time": 1648569600000, "open": 0.23395, "high": 0.23395, "low": 0.23073, "close": 0.23264, "volume": 89130.3, "close_time": 1648573199999}, {"open_time": 1648573200000, "open": 0.23185, "high": 0.2325, "low": 0.22954, "close": 0.2325, "volume": 108388.9, "close_time": 1648576799999}, {"open_time": 1648576800000, "open": 0.23216, "high": 0.23283, "low": 0.2312, "close": 0.23263, "volume": 7312.4, "close_time": 1648580399999}, {"open_time": 1648580400000, "open": 0.23283, "high": 0.23374, "low": 0.23282, "close": 0.23297, "volume": 39295.9, "close_time": 1648583999999}, {"open_time": 1648584000000, "open": 0.23361, "high": 0.23361, "low": 0.23059, "close": 0.23108, "volume": 25500.7, "close_time": 1648587599999}, {"open_time": 1648587600000, "open": 0.23234, "high": 0.23283, "low": 0.23073, "close": 0.23122, "volume": 33248.3, "close_time": 1648591199999}, {"open_time": 1648591200000, "open": 0.23133, "high": 0.23193, "low": 0.22908, "close": 0.23182, "volume": 44838.1, "close_time": 1648594799999}, {"open_time": 1648594800000, "open": 0.23185, "high": 0.23357, "low": 0.23101, "close": 0.23357, "volume": 83262.1, "close_time": 1648598399999}, {"open_time": 1648598400000, "open": 0.23228, "high": 0.23281, "low": 0.23003, "close": 0.23185, "volume": 31654.3, "close_time": 1648601999999}, {"open_time": 1648602000000, "open": 0.2317, "high": 0.2317, "low": 0.22651, "close": 0.2275, "volume": 82492.5, "close_time": 1648605599999}, {"open_time": 1648605600000, "open": 0.22751, "high": 0.23049, "low": 0.22748, "close": 0.23049, "volume": 54075.4, "close_time": 1648609199999}, {"open_time": 1648609200000, "open": 0.23063, "high": 0.23153, "low": 0.23034, "close": 0.23153, "volume": 3669.0, "close_time": 1648612799999}, {"open_time": 1648612800000, "open": 0.23091, "high": 0.23132, "low": 0.22887, "close": 0.22914, "volume": 297661.5, "close_time": 1648616399999}, {"open_time": 1648616400000, "open": 0.22991, "high": 0.2319, "low": 0.22991, "close": 0.2319, "volume": 15068.7, "close_time": 1648619999999}, {"open_time": 1648620000000, "open": 0.2321, "high": 0.23316, "low": 0.23194, "close": 0.23196, "volume": 46795.1, "close_time": 1648623599999}, {"open_time": 1648623600000, "open": 0.23225, "high": 0.23381, "low": 0.23225, "close": 0.23285, "volume": 87543.4, "close_time": 1648627199999}, {"open_time": 1648627200000, "open": 0.23266, "high": 0.23355, "low": 0.23208, "close": 0.23355, "volume": 11624.3, "close_time": 1648630799999}, {"open_time": 1648630800000, "open": 0.23322, "high": 0.23326, "low": 0.23229, "close": 0.23229, "volume": 8804.4, "close_time": 1648634399999}, {"open_time": 1648634400000, "open": 0.233, "high": 0.23521, "low": 0.233, "close": 0.23514, "volume": 12851.6, "close_time": 1648637999999}, {"open_time": 1648638000000, "open": 0.23516, "high": 0.23575, "low": 0.23333, "close": 0.23458, "volume": 7574.7, "close_time": 1648641599999}, {"open_time": 1648641600000, "open": 0.23462, "high": 0.23599, "low": 0.23401, "close": 0.23599, "volume": 12186.3, "close_time": 1648645199999}, {"open_time": 1648645200000, "open": 0.2359, "high": 0.2359, "low": 0.23303, "close": 0.23347, "volume": 90772.5, "close_time": 1648648799999}, {"open_time": 1648648800000, "open": 0.23274, "high": 0.23477, "low": 0.23165, "close": 0.23358, "volume": 20643.3, "close_time": 1648652399999}, {"open_time": 1648652400000, "open": 0.23372, "high": 0.23498, "low": 0.23238, "close": 0.23498, "volume": 18991.5, "close_time": 1648655999999}, {"open_time": 1648656000000, "open": 0.23521, "high": 0.23599, "low": 0.2345, "close": 0.23562, "volume": 11286.2, "close_time": 1648659599999}, {"open_time": 1648659600000, "open": 0.23569, "high": 0.23713, "low": 0.23496, "close": 0.23713, "volume": 38215.3, "close_time": 1648663199999}, {"open_time": 1648663200000, "open": 0.23729, "high": 0.23756, "low": 0.23504, "close": 0.237, "volume": 184399.9, "close_time": 1648666799999}, {"open_time": 1648666800000, "open": 0.23475, "high": 0.23632, "low": 0.23356, "close": 0.23481, "volume": 51473.1, "close_time": 1648670399999}, {"open_time": 1648670400000, "open": 0.23481, "high": 0.23521, "low": 0.2336, "close": 0.23445, "volume": 38084.7, "close_time": 1648673999999}, {"open_time": 1648674000000, "open": 0.23544, "high": 0.23716, "low": 0.23417, "close": 0.23417, "volume": 145374.8, "close_time": 1648677599999}, {"open_time": 1648677600000, "open": 0.23445, "high": 0.2348, "low": 0.23318, "close": 0.23415, "volume": 76528.4, "close_time": 1648681199999}, {"open_time": 1648681200000, "open": 0.23381, "high": 0.2356, "low": 0.23381, "close": 0.23502, "volume": 22868.2, "close_time": 1648684799999}, {"open_time": 1648684800000, "open": 0.23571, "high": 0.23605, "low": 0.23521, "close": 0.23521, "volume": 44898.2, "close_time": 1648688399999}, {"open_time": 1648688400000, "open": 0.23563, "high": 0.23692, "low": 0.23563, "close": 0.23692, "volume": 55117.2, "close_time": 1648691999999}, {"open_time": 1648692000000, "open": 0.237, "high": 0.23851, "low": 0.23595, "close": 0.23709, "volume": 437899.0, "close_time": 1648695599999}, {"open_time": 1648695600000, "open": 0.2367, "high": 0.23722, "low": 0.23569, "close": 0.23569, "volume": 24606.3, "close_time": 1648699199999}, {"open_time": 1648699200000, "open": 0.23663, "high": 0.23663, "low": 0.23547, "close": 0.23547, "volume": 7725.7, "close_time": 1648702799999}, {"open_time": 1648702800000, "open": 0.23561, "high": 0.23713, "low": 0.23561, "close": 0.23709, "volume": 24209.0, "close_time": 1648706399999}, {"open_time": 1648706400000, "open": 0.23703, "high": 0.23825, "low": 0.23703, "close": 0.23823, "volume": 44539.1, "close_time": 1648709999999}, {"open_time": 1648710000000, "open": 0.23831, "high": 0.23834, "low": 0.23772, "close": 0.23829, "volume": 2378.5, "close_time": 1648713599999}, {"open_time": 1648713600000, "open": 0.23834, "high": 0.23841, "low": 0.23718, "close": 0.2378, "volume": 9898.9, "close_time": 1648717199999}, {"open_time": 1648717200000, "open": 0.23759, "high": 0.23873, "low": 0.23759, "close": 0.23873, "volume": 5762.5, "close_time": 1648720799999}, {"open_time": 1648720800000, "open": 0.23858, "high": 0.2406, "low": 0.23853, "close": 0.2406, "volume": 197054.1, "close_time": 1648724399999}, {"open_time": 1648724400000, "open": 0.24064, "high": 0.24096, "low": 0.2387, "close": 0.23937, "volume": 10257.8, "close_time": 1648727999999}, {"open_time": 1648728000000, "open": 0.23917, "high": 0.24099, "low": 0.23774, "close": 0.24088, "volume": 87586.6, "close_time": 1648731599999}, {"open_time": 1648731600000, "open": 0.241, "high": 0.24108, "low": 0.23631, "close": 0.23741, "volume": 209682.0, "close_time": 1648735199999}, {"open_time": 1648735200000, "open": 0.23613, "high": 0.23613, "low": 0.22881, "close": 0.23232, "volume": 329602.3, "close_time": 1648738799999}, {"open_time": 1648738800000, "open": 0.233, "high": 0.23339, "low": 0.2316, "close": 0.233, "volume": 23250.7, "close_time": 1648742399999}, {"open_time": 1648742400000, "open": 0.23185, "high": 0.2321, "low": 0.22881, "close": 0.22911, "volume": 80709.9, "close_time": 1648745999999}, {"open_time": 1648746000000, "open": 0.22937, "high": 0.23205, "low": 0.22937, "close": 0.23133, "volume": 115468.8, "close_time": 1648749599999}, {"open_time": 1648749600000, "open": 0.23142, "high": 0.23521, "low": 0.23, "close": 0.23521, "volume": 20817.6, "close_time": 1648753199999}, {"open_time": 1648753200000, "open": 0.23508, "high": 0.23546, "low": 0.23339, "close": 0.23441, "volume": 38873.5, "close_time": 1648756799999}, {"open_time": 1648756800000, "open": 0.23392, "high": 0.23584, "low": 0.23388, "close": 0.2353, "volume": 29359.9, "close_time": 1648760399999}, {"open_time": 1648760400000, "open": 0.23539, "high": 0.23578, "low": 0.23428, "close": 0.23428, "volume": 9665.8, "close_time": 1648763999999}, {"open_time": 1648764000000, "open": 0.23385, "high": 0.23385, "low": 0.22896, "close": 0.22954, "volume": 166755.6, "close_time": 1648767599999}, {"open_time": 1648767600000, "open": 0.22958, "high": 0.22958, "low": 0.22629, "close": 0.22816, "volume": 51693.4, "close_time": 1648771199999}, {"open_time": 1648771200000, "open": 0.22881, "high": 0.23014, "low": 0.22832, "close": 0.23013, "volume": 90084.7, "close_time": 1648774799999}, {"open_time": 1648774800000, "open": 0.22936, "high": 0.22983, "low": 0.22541, "close": 0.22541, "volume": 37668.1, "close_time": 1648778399999}, {"open_time": 1648778400000, "open": 0.22621, "high": 0.22781, "low": 0.2215, "close": 0.22231, "volume": 142667.1, "close_time": 1648781999999}, {"open_time": 1648782000000, "open": 0.22192, "high": 0.22363, "low": 0.22192, "close": 0.22363, "volume": 62689.6, "close_time": 1648785599999}, {"open_time": 1648785600000, "open": 0.22419, "high": 0.22463, "low": 0.2235, "close": 0.22392, "volume": 16236.4, "close_time": 1648789199999}, {"open_time": 1648789200000, "open": 0.22382, "high": 0.22441, "low": 0.2235, "close": 0.22384, "volume": 16223.1, "close_time": 1648792799999}, {"open_time": 1648792800000, "open": 0.22337, "high": 0.22471, "low": 0.22288, "close": 0.22471, "volume": 4521.7, "close_time": 1648796399999}, {"open_time": 1648796400000, "open": 0.2246, "high": 0.22602, "low": 0.22433, "close": 0.22587, "volume": 6155.9, "close_time": 1648799999999}, {"open_time": 1648800000000, "open": 0.22614, "high": 0.22712, "low": 0.22587, "close": 0.22587, "volume": 3101.2, "close_time": 1648803599999}, {"open_time": 1648803600000, "open": 0.22541, "high": 0.22541, "low": 0.22463, "close": 0.22513, "volume": 1824.2, "close_time": 1648807199999}, {"open_time": 1648807200000, "open": 0.22469, "high": 0.2254, "low": 0.22449, "close": 0.2254, "volume": 2709.2, "close_time": 1648810799999}, {"open_time": 1648810800000, "open": 0.22517, "high": 0.22602, "low": 0.22509, "close": 0.22509, "volume": 18233.4, "close_time": 1648814399999}, {"open_time": 1648814400000, "open": 0.22463, "high": 0.22697, "low": 0.22363, "close": 0.22648, "volume": 5782.1, "close_time": 1648817999999}, {"open_time": 1648818000000, "open": 0.22688, "high": 0.22858, "low": 0.22686, "close": 0.22755, "volume": 13733.7, "close_time": 1648821599999}, {"open_time": 1648821600000, "open": 0.22804, "high": 0.2316, "low": 0.22804, "close": 0.2316, "volume": 27957.5, "close_time": 1648825199999}, {"open_time": 1648825200000, "open": 0.23166, "high": 0.23261, "low": 0.23052, "close": 0.23175, "volume": 25594.0, "close_time": 1648828799999}, {"open_time": 1648828800000, "open": 0.231, "high": 0.23157, "low": 0.22945, "close": 0.22945, "volume": 23978.8, "close_time": 1648832399999}, {"open_time": 1648832400000, "open": 0.22922, "high": 0.23142, "low": 0.22896, "close": 0.23142, "volume": 6783.8, "close_time": 1648835999999}, {"open_time": 1648836000000, "open": 0.2316, "high": 0.2316, "low": 0.23064, "close": 0.23156, "volume": 7714.4, "close_time": 1648839599999}, {"open_time": 1648839600000, "open": 0.23166, "high": 0.2321, "low": 0.23146, "close": 0.23168, "volume": 36060.5, "close_time": 1648843199999}, {"open_time": 1648843200000, "open": 0.23109, "high": 0.23176, "low": 0.22995, "close": 0.23046, "volume": 14801.4, "close_time": 1648846799999}, {"open_time": 1648846800000, "open": 0.23154, "high": 0.23249, "low": 0.23154, "close": 0.23166, "volume": 9563.2, "close_time": 1648850399999}, {"open_time": 1648850400000, "open": 0.23165, "high": 0.23251, "low": 0.23073, "close": 0.23104, "volume": 11345.1, "close_time": 1648853999999}, {"open_time": 1648854000000, "open": 0.23128, "high": 0.23279, "low": 0.23128, "close": 0.23265, "volume": 72578.6, "close_time": 1648857599999}, {"open_time": 1648857600000, "open": 0.23148, "high": 0.23445, "low": 0.23135, "close": 0.23379, "volume": 18535.7, "close_time": 1648861199999}, {"open_time": 1648861200000, "open": 0.2343, "high": 0.23516, "low": 0.23309, "close": 0.23469, "volume": 25892.9, "close_time": 1648864799999}, {"open_time": 1648864800000, "open": 0.23495, "high": 0.23497, "low": 0.23428, "close": 0.23428, "volume": 1198.9, "close_time": 1648868399999}, {"open_time": 1648868400000, "open": 0.23466, "high": 0.23573, "low": 0.23419, "close": 0.23573, "volume": 8422.7, "close_time": 1648871999999}, {"open_time": 1648872000000, "open": 0.23573, "high": 0.23606, "low": 0.23511, "close": 0.23606, "volume": 20353.3, "close_time": 1648875599999}, {"open_time": 1648875600000, "open": 0.23513, "high": 0.23606, "low": 0.23428, "close": 0.2355, "volume": 157868.5, "close_time": 1648879199999}, {"open_time": 1648879200000, "open": 0.23557, "high": 0.23634, "low": 0.23557, "close": 0.23579, "volume": 68112.7, "close_time": 1648882799999}, {"open_time": 1648882800000, "open": 0.23525, "high": 0.23534, "low": 0.23428, "close": 0.23521, "volume": 4970.4, "close_time": 1648886399999}, {"open_time": 1648886400000, "open": 0.23377, "high": 0.23488, "low": 0.23365, "close": 0.23472, "volume": 2909.2, "close_time": 1648889999999}, {"open_time": 1648890000000, "open": 0.23476, "high": 0.23645, "low": 0.23476, "close": 0.23645, "volume": 1089.9, "close_time": 1648893599999}, {"open_time": 1648893600000, "open": 0.23639, "high": 0.23639, "low": 0.23562, "close": 0.23562, "volume": 1442.0, "close_time": 1648897199999}, {"open_time": 1648897200000, "open": 0.23623, "high": 0.23631, "low": 0.23428, "close": 0.23482, "volume": 32284.2, "close_time": 1648900799999}, {"open_time": 1648900800000, "open": 0.23414, "high": 0.23581, "low": 0.23131, "close": 0.2346, "volume": 152117.6, "close_time": 1648904399999}, {"open_time": 1648904400000, "open": 0.23565, "high": 0.23734, "low": 0.23556, "close": 0.23651, "volume": 25201.8, "close_time": 1648907999999}, {"open_time": 1648908000000, "open": 0.23705, "high": 0.23705, "low": 0.23527, "close": 0.23527, "volume": 3451.2, "close_time": 1648911599999}, {"open_time": 1648911600000, "open": 0.23485, "high": 0.23485, "low": 0.23211, "close": 0.234, "volume": 24621.3, "close_time": 1648915199999}, {"open_time": 1648915200000, "open": 0.23402, "high": 0.23606, "low": 0.23402, "close": 0.2354, "volume": 16733.9, "close_time": 1648918799999}, {"open_time": 1648918800000, "open": 0.23528, "high": 0.23565, "low": 0.23498, "close": 0.23565, "volume": 22251.4, "close_time": 1648922399999}, {"open_time": 1648922400000, "open": 0.23529, "high": 0.23529, "low": 0.23018, "close": 0.23173, "volume": 24075.5, "close_time": 1648925999999}, {"open_time": 1648926000000, "open": 0.23206, "high": 0.23558, "low": 0.23206, "close": 0.23545, "volume": 11032.8, "close_time": 1648929599999}, {"open_time": 1648929600000, "open": 0.23421, "high": 0.23615, "low": 0.23421, "close": 0.23595, "volume": 10584.3, "close_time": 1648933199999}, {"open_time": 1648933200000, "open": 0.2357, "high": 0.23586, "low": 0.23428, "close": 0.23567, "volume": 9421.0, "close_time": 1648936799999}, {"open_time": 1648936800000, "open": 0.23573, "high": 0.23615, "low": 0.2349, "close": 0.23554, "volume": 3346.4, "close_time": 1648940399999}, {"open_time": 1648940400000, "open": 0.23428, "high": 0.23468, "low": 0.23278, "close": 0.23286, "volume": 10968.7, "close_time": 1648943999999}, {"open_time": 1648944000000, "open": 0.23274, "high": 0.23562, "low": 0.23251, "close": 0.23562, "volume": 13465.6, "close_time": 1648947599999}, {"open_time": 1648947600000, "open": 0.2356, "high": 0.2356, "low": 0.23067, "close": 0.23283, "volume": 15869.2, "close_time": 1648951199999}, {"open_time": 1648951200000, "open": 0.23283, "high": 0.23319, "low": 0.23097, "close": 0.23143, "volume": 24625.0, "close_time": 1648954799999}, {"open_time": 1648954800000, "open": 0.23226, "high": 0.23319, "low": 0.23226, "close": 0.23313, "volume": 2983.1, "close_time": 1648958399999}, {"open_time": 1648958400000, "open": 0.23375, "high": 0.23375, "low": 0.23335, "close": 0.23335, "volume": 1492.0, "close_time": 1648961999999}, {"open_time": 1648962000000, "open": 0.23375, "high": 0.23375, "low": 0.23339, "close": 0.23344, "volume": 3431.5, "close_time": 1648965599999}, {"open_time": 1648965600000, "open": 0.23253, "high": 0.2335, "low": 0.23253, "close": 0.2335, "volume": 5939.1, "close_time": 1648969199999}, {"open_time": 1648969200000, "open": 0.23358, "high": 0.23386, "low": 0.23358, "close": 0.23374, "volume": 299.1, "close_time": 1648972799999}, {"open_time": 1648972800000, "open": 0.23347, "high": 0.2337, "low": 0.23276, "close": 0.23314, "volume": 1033.5, "close_time": 1648976399999}, {"open_time": 1648976400000, "open": 0.23221, "high": 0.23352, "low": 0.23221, "close": 0.23352, "volume": 206.4, "close_time": 1648979999999}, {"open_time": 1648980000000, "open": 0.23293, "high": 0.23293, "low": 0.23243, "close": 0.23243, "volume": 187.3, "close_time": 1648983599999}, {"open_time": 1648983600000, "open": 0.2324, "high": 0.2334, "low": 0.23153, "close": 0.23317, "volume": 39636.8, "close_time": 1648987199999}, {"open_time": 1648987200000, "open": 0.23308, "high": 0.23349, "low": 0.23293, "close": 0.23293, "volume": 1675.7, "close_time": 1648990799999}, {"open_time": 1648990800000, "open": 0.23323, "high": 0.23359, "low": 0.23275, "close": 0.23327, "volume": 4268.0, "close_time": 1648994399999}, {"open_time": 1648994400000, "open": 0.23287, "high": 0.23306, "low": 0.23228, "close": 0.23306, "volume": 1892.0, "close_time": 1648997999999}, {"open_time": 1648998000000, "open": 0.23402, "high": 0.2344, "low": 0.23385, "close": 0.2344, "volume": 526.4, "close_time": 1649001599999}, {"open_time": 1649001600000, "open": 0.23456, "high": 0.23508, "low": 0.23274, "close": 0.23274, "volume": 15132.7, "close_time": 1649005199999}, {"open_time": 1649005200000, "open": 0.23358, "high": 0.23358, "low": 0.23232, "close": 0.2327, "volume": 125526.8, "close_time": 1649008799999}, {"open_time": 1649008800000, "open": 0.23338, "high": 0.23423, "low": 0.23233, "close": 0.23388, "volume": 4355.0, "close_time": 1649012399999}, {"open_time": 1649012400000, "open": 0.23401, "high": 0.23428, "low": 0.23371, "close": 0.2339, "volume": 940.8, "close_time": 1649015999999}, {"open_time": 1649016000000, "open": 0.23401, "high": 0.23483, "low": 0.23381, "close": 0.2339, "volume": 5828.4, "close_time": 1649019599999}, {"open_time": 1649019600000, "open": 0.23433, "high": 0.2366, "low": 0.23433, "close": 0.23612, "volume": 42219.7, "close_time": 1649023199999}, {"open_time": 1649023200000, "open": 0.23639, "high": 0.2382, "low": 0.23576, "close": 0.23696, "volume": 63647.4, "close_time": 1649026799999}, {"open_time": 1649026800000, "open": 0.23606, "high": 0.23762, "low": 0.23595, "close": 0.23699, "volume": 27321.7, "close_time": 1649030399999}, {"open_time": 1649030400000, "open": 0.23699, "high": 0.23699, "low": 0.23261, "close": 0.23364, "volume": 20582.4, "close_time": 1649033999999}, {"open_time": 1649034000000, "open": 0.23355, "high": 0.23453, "low": 0.2334, "close": 0.23453, "volume": 56559.3, "close_time": 1649037599999}, {"open_time": 1649037600000, "open": 0.23422, "high": 0.2347, "low": 0.23372, "close": 0.2347, "volume": 847.5, "close_time": 1649041199999}, {"open_time": 1649041200000, "open": 0.23462, "high": 0.23501, "low": 0.23359, "close": 0.23359, "volume": 11607.7, "close_time": 1649044799999}, {"open_time": 1649044800000, "open": 0.23355, "high": 0.23446, "low": 0.23341, "close": 0.23431, "volume": 38484.4, "close_time": 1649048399999}, {"open_time": 1649048400000, "open": 0.23375, "high": 0.23466, "low": 0.23375, "close": 0.23466, "volume": 262.5, "close_time": 1649051999999}, {"open_time": 1649052000000, "open": 0.23521, "high": 0.23637, "low": 0.23521, "close": 0.23637, "volume": 16243.7, "close_time": 1649055599999}, {"open_time": 1649055600000, "open": 0.2361, "high": 0.2361, "low": 0.23501, "close": 0.23524, "volume": 14060.7, "close_time": 1649059199999}, {"open_time": 1649059200000, "open": 0.23428, "high": 0.23488, "low": 0.23366, "close": 0.23448, "volume": 11814.0, "close_time": 1649062799999}, {"open_time": 1649062800000, "open": 0.23359, "high": 0.23437, "low": 0.23261, "close": 0.23261, "volume": 2991.0, "close_time": 1649066399999}, {"open_time": 1649066400000, "open": 0.23254, "high": 0.23345, "low": 0.2316, "close": 0.23331, "volume": 6066.2, "close_time": 1649069999999}, {"open_time": 1649070000000, "open": 0.23332, "high": 0.23428, "low": 0.23332, "close": 0.23427, "volume": 3749.9, "close_time": 1649073599999}, {"open_time": 1649073600000, "open": 0.23469, "high": 0.23469, "low": 0.23349, "close": 0.23349, "volume": 2789.4, "close_time": 1649077199999}, {"open_time": 1649077200000, "open": 0.23334, "high": 0.23402, "low": 0.2316, "close": 0.23402, "volume": 38894.2, "close_time": 1649080799999}, {"open_time": 1649080800000, "open": 0.23401, "high": 0.23428, "low": 0.23238, "close": 0.23239, "volume": 2496.9, "close_time": 1649084399999}, {"open_time": 1649084400000, "open": 0.23165, "high": 0.23165, "low": 0.22922, "close": 0.22922, "volume": 73896.4, "close_time": 1649087999999}, {"open_time": 1649088000000, "open": 0.22914, "high": 0.23133, "low": 0.228, "close": 0.23133, "volume": 942294.7, "close_time": 1649091599999}, {"open_time": 1649091600000, "open": 0.23139, "high": 0.23156, "low": 0.2269, "close": 0.22813, "volume": 70848.4, "close_time": 1649095199999}, {"open_time": 1649095200000, "open": 0.2276, "high": 0.22907, "low": 0.22651, "close": 0.22892, "volume": 47728.3, "close_time": 1649098799999}, {"open_time": 1649098800000, "open": 0.22913, "high": 0.22967, "low": 0.22888, "close": 0.22967, "volume": 19991.1, "close_time": 1649102399999}, {"open_time": 1649102400000, "open": 0.22942, "high": 0.23143, "low": 0.22902, "close": 0.23143, "volume": 77553.5, "close_time": 1649105999999}, {"open_time": 1649106000000, "open": 0.2311, "high": 0.23154, "low": 0.23089, "close": 0.23119, "volume": 11643.9, "close_time": 1649109599999}, {"open_time": 1649109600000, "open": 0.2316, "high": 0.23305, "low": 0.23062, "close": 0.23275, "volume": 60474.2, "close_time": 1649113199999}, {"open_time": 1649113200000, "open": 0.23319, "high": 0.23321, "low": 0.23186, "close": 0.23186, "volume": 7062.8, "close_time": 1649116799999}, {"open_time": 1649116800000, "open": 0.23232, "high": 0.23294, "low": 0.23138, "close": 0.23164, "volume": 3995.3, "close_time": 1649120399999}, {"open_time": 1649120400000, "open": 0.23294, "high": 0.23423, "low": 0.23287, "close": 0.23302, "volume": 37927.3, "close_time": 1649123999999}, {"open_time": 1649124000000, "open": 0.23328, "high": 0.2338, "low": 0.2329, "close": 0.23359, "volume": 5062.7, "close_time": 1649127599999}, {"open_time": 1649127600000, "open": 0.23375, "high": 0.23375, "low": 0.23018, "close": 0.2316, "volume": 11132.3, "close_time": 1649131199999}, {"open_time": 1649131200000, "open": 0.2316, "high": 0.23262, "low": 0.2316, "close": 0.23246, "volume": 6647.4, "close_time": 1649134799999}, {"open_time": 1649134800000, "open": 0.2327, "high": 0.23283, "low": 0.23255, "close": 0.23255, "volume": 15639.0, "close_time": 1649138399999}, {"open_time": 1649138400000, "open": 0.23234, "high": 0.23234, "low": 0.23071, "close": 0.23071, "volume": 44080.3, "close_time": 1649141999999}, {"open_time": 1649142000000, "open": 0.23021, "high": 0.23152, "low": 0.22965, "close": 0.23152, "volume": 3493.8, "close_time": 1649145599999}, {"open_time": 1649145600000, "open": 0.2316, "high": 0.23166, "low": 0.23052, "close": 0.23052, "volume": 8952.2, "close_time": 1649149199999}, {"open_time": 1649149200000, "open": 0.23041, "high": 0.23041, "low": 0.23021, "close": 0.23021, "volume": 2381.3, "close_time": 1649152799999}, {"open_time": 1649152800000, "open": 0.23003, "high": 0.23062, "low": 0.22987, "close": 0.2302, "volume": 5132.7, "close_time": 1649156399999}, {"open_time": 1649156400000, "open": 0.22965, "high": 0.23039, "low": 0.2296, "close": 0.22995, "volume": 14116.0, "close_time": 1649159999999}, {"open_time": 1649160000000, "open": 0.22998, "high": 0.23251, "low": 0.22994, "close": 0.23135, "volume": 51731.9, "close_time": 1649163599999}, {"open_time": 1649163600000, "open": 0.23127, "high": 0.23127, "low": 0.22881, "close": 0.22929, "volume": 23581.1, "close_time": 1649167199999}, {"open_time": 1649167200000, "open": 0.22881, "high": 0.22921, "low": 0.22707, "close": 0.22742, "volume": 42753.3, "close_time": 1649170799999}, {"open_time": 1649170800000, "open": 0.22759, "high": 0.22915, "low": 0.22742, "close": 0.22742, "volume": 5638.2, "close_time": 1649174399999}, {"open_time": 1649174400000, "open": 0.22725, "high": 0.22872, "low": 0.22691, "close": 0.22807, "volume": 10502.6, "close_time": 1649177999999}, {"open_time": 1649178000000, "open": 0.22807, "high": 0.22987, "low": 0.22807, "close": 0.22987, "volume": 13865.1, "close_time": 1649181599999}, {"open_time": 1649181600000, "open": 0.2287, "high": 0.22908, "low": 0.22782, "close": 0.22802, "volume": 9664.6, "close_time": 1649185199999}, {"open_time": 1649185200000, "open": 0.22771, "high": 0.22778, "low": 0.22667, "close": 0.22778, "volume": 15981.2, "close_time": 1649188799999}, {"open_time": 1649188800000, "open": 0.22836, "high": 0.22836, "low": 0.22538, "close": 0.22633, "volume": 54961.8, "close_time": 1649192399999}, {"open_time": 1649192400000, "open": 0.22572, "high": 0.22721, "low": 0.22572, "close": 0.22721, "volume": 8853.1, "close_time": 1649195999999}, {"open_time": 1649196000000, "open": 0.22742, "high": 0.22818, "low": 0.22615, "close": 0.22615, "volume": 32207.8, "close_time": 1649199599999}, {"open_time": 1649199600000, "open": 0.22605, "high": 0.22702, "low": 0.2243, "close": 0.22492, "volume": 24906.7, "close_time": 1649203199999}, {"open_time": 1649203200000, "open": 0.22493, "high": 0.22493, "low": 0.21681, "close": 0.22, "volume": 155474.3, "close_time": 1649206799999}, {"open_time": 1649206800000, "open": 0.22077, "high": 0.22081, "low": 0.22028, "close": 0.22081, "volume": 3525.3, "close_time": 1649210399999}, {"open_time": 1649210400000, "open": 0.22131, "high": 0.2223, "low": 0.22107, "close": 0.22168, "volume": 12585.3, "close_time": 1649213999999}, {"open_time": 1649214000000, "open": 0.22161, "high": 0.22165, "low": 0.21917, "close": 0.21917, "volume": 60329.7, "close_time": 1649217599999}, {"open_time": 1649217600000, "open": 0.21898, "high": 0.22122, "low": 0.21898, "close": 0.22122, "volume": 1073.9, "close_time": 1649221199999}, {"open_time": 1649221200000, "open": 0.22131, "high": 0.22193, "low": 0.2213, "close": 0.22193, "volume": 10153.2, "close_time": 1649224799999}, {"open_time": 1649224800000, "open": 0.22173, "high": 0.22244, "low": 0.22085, "close": 0.22244, "volume": 2110.8, "close_time": 1649228399999}, {"open_time": 1649228400000, "open": 0.22258, "high": 0.22258, "low": 0.22143, "close": 0.22143, "volume": 1358.0, "close_time": 1649231999999}, {"open_time": 1649232000000, "open": 0.22088, "high": 0.22133, "low": 0.21992, "close": 0.2206, "volume": 1305.9, "close_time": 1649235599999}, {"open_time": 1649235600000, "open": 0.22014, "high": 0.22062, "low": 0.21976, "close": 0.21976, "volume": 1305.2, "close_time": 1649239199999}, {"open_time": 1649239200000, "open": 0.22071, "high": 0.22071, "low": 0.21754, "close": 0.21754, "volume": 13033.5, "close_time": 1649242799999}, {"open_time": 1649242800000, "open": 0.21678, "high": 0.2174, "low": 0.21476, "close": 0.21525, "volume": 34814.7, "close_time": 1649246399999}, {"open_time": 1649246400000, "open": 0.21553, "high": 0.21575, "low": 0.2131, "close": 0.2131, "volume": 15548.1, "close_time": 1649249999999}, {"open_time": 1649250000000, "open": 0.21298, "high": 0.21433, "low": 0.20823, "close": 0.21036, "volume": 116933.1, "close_time": 1649253599999}, {"open_time": 1649253600000, "open": 0.20888, "high": 0.21207, "low": 0.20701, "close": 0.20965, "volume": 147032.3, "close_time": 1649257199999}, {"open_time": 1649257200000, "open": 0.20943, "high": 0.20994, "low": 0.20716, "close": 0.20931, "volume": 41870.6, "close_time": 1649260799999}, {"open_time": 1649260800000, "open": 0.20987, "high": 0.20987, "low": 0.20588, "close": 0.20766, "volume": 57296.9, "close_time": 1649264399999}, {"open_time": 1649264400000, "open": 0.20573, "high": 0.20823, "low": 0.20504, "close": 0.20823, "volume": 15488.2, "close_time": 1649267999999}, {"open_time": 1649268000000, "open": 0.20913, "high": 0.20987, "low": 0.20588, "close": 0.20987, "volume": 12694.1, "close_time": 1649271599999}, {"open_time": 1649271600000, "open": 0.20935, "high": 0.20991, "low": 0.20695, "close": 0.20888, "volume": 26245.5, "close_time": 1649275199999}, {"open_time": 1649275200000, "open": 0.20917, "high": 0.20917, "low": 0.20917, "close": 0.20917, "volume": 328.6, "close_time": 1649278799999}, {"open_time": 1649278800000, "open": 0.2093, "high": 0.2093, "low": 0.20866, "close": 0.20866, "volume": 18609.6, "close_time": 1649282399999}, {"open_time": 1649282400000, "open": 0.20833, "high": 0.20833, "low": 0.20569, "close": 0.20569, "volume": 37649.8, "close_time": 1649285999999}, {"open_time": 1649286000000, "open": 0.20562, "high": 0.20562, "low": 0.20259, "close": 0.20276, "volume": 17744.8, "close_time": 1649289599999}, {"open_time": 1649289600000, "open": 0.20405, "high": 0.20529, "low": 0.20106, "close": 0.20122, "volume": 15881.6, "close_time": 1649293199999}, {"open_time": 1649293200000, "open": 0.20124, "high": 0.20326, "low": 0.20123, "close": 0.2032, "volume": 58267.4, "close_time": 1649296799999}, {"open_time": 1649296800000, "open": 0.20318, "high": 0.20411, "low": 0.2022, "close": 0.20411, "volume": 19000.1, "close_time": 1649300399999}, {"open_time": 1649300400000, "open": 0.20345, "high": 0.2045, "low": 0.20299, "close": 0.2045, "volume": 27111.4, "close_time": 1649303999999}, {"open_time": 1649304000000, "open": 0.20416, "high": 0.20823, "low": 0.20416, "close": 0.20823, "volume": 33096.2, "close_time": 1649307599999}, {"open_time": 1649307600000, "open": 0.20726, "high": 0.20869, "low": 0.20726, "close": 0.20869, "volume": 1141.9, "close_time": 1649311199999}, {"open_time": 1649311200000, "open": 0.20888, "high": 0.2093, "low": 0.20824, "close": 0.20875, "volume": 2649.1, "close_time": 1649314799999}, {"open_time": 1649314800000, "open": 0.20919, "high": 0.21121, "low": 0.20919, "close": 0.21121, "volume": 264922.4, "close_time": 1649318399999}, {"open_time": 1649318400000, "open": 0.21139, "high": 0.21139, "low": 0.21029, "close": 0.21097, "volume": 12906.4, "close_time": 1649321999999}, {"open_time": 1649322000000, "open": 0.20943, "high": 0.21036, "low": 0.20888, "close": 0.21036, "volume": 1584.2, "close_time": 1649325599999}, {"open_time": 1649325600000, "open": 0.21004, "high": 0.21088, "low": 0.20972, "close": 0.21088, "volume": 37739.5, "close_time": 1649329199999}, {"open_time": 1649329200000, "open": 0.21079, "high": 0.21367, "low": 0.21067, "close": 0.21367, "volume": 63092.5, "close_time": 1649332799999}, {"open_time": 1649332800000, "open": 0.2139, "high": 0.2143, "low": 0.21207, "close": 0.21207, "volume": 4048.2, "close_time": 1649336399999}, {"open_time": 1649336400000, "open": 0.21128, "high": 0.21298, "low": 0.21101, "close": 0.21279, "volume": 11196.6, "close_time": 1649339999999}, {"open_time": 1649340000000, "open": 0.21322, "high": 0.21322, "low": 0.20995, "close": 0.21, "volume": 14194.2, "close_time": 1649343599999}, {"open_time": 1649343600000, "open": 0.21072, "high": 0.21121, "low": 0.20888, "close": 0.21075, "volume": 7299.6, "close_time": 1649347199999}, {"open_time": 1649347200000, "open": 0.21143, "high": 0.21239, "low": 0.21068, "close": 0.21223, "volume": 8862.5, "close_time": 1649350799999}, {"open_time": 1649350800000, "open": 0.2125, "high": 0.2125, "low": 0.21041, "close": 0.21058, "volume": 5204.5, "close_time": 1649354399999}, {"open_time": 1649354400000, "open": 0.21145, "high": 0.21146, "low": 0.21059, "close": 0.21094, "volume": 12327.5, "close_time": 1649357999999}, {"open_time": 1649358000000, "open": 0.21207, "high": 0.21242, "low": 0.21067, "close": 0.21067, "volume": 22465.5, "close_time": 1649361599999}, {"open_time": 1649361600000, "open": 0.2105, "high": 0.21142, "low": 0.2105, "close": 0.21126, "volume": 2132.8, "close_time": 1649365199999}, {"open_time": 1649365200000, "open": 0.21076, "high": 0.21076, "low": 0.21015, "close": 0.21076, "volume": 5370.7, "close_time": 1649368799999}, {"open_time": 1649368800000, "open": 0.21207, "high": 0.2127, "low": 0.21205, "close": 0.21228, "volume": 52007.2, "close_time": 1649372399999}, {"open_time": 1649372400000, "open": 0.21284, "high": 0.21445, "low": 0.21284, "close": 0.21286, "volume": 19347.1, "close_time": 1649375999999}, {"open_time": 1649376000000, "open": 0.21228, "high": 0.21265, "low": 0.21101, "close": 0.21241, "volume": 11760.1, "close_time": 1649379599999}, {"open_time": 1649379600000, "open": 0.21101, "high": 0.21335, "low": 0.21101, "close": 0.21301, "volume": 12673.9, "close_time": 1649383199999}, {"open_time": 1649383200000, "open": 0.2117, "high": 0.2117, "low": 0.20943, "close": 0.21135, "volume": 60444.3, "close_time": 1649386799999}, {"open_time": 1649386800000, "open": 0.21102, "high": 0.21165, "low": 0.21066, "close": 0.21122, "volume": 5771.5, "close_time": 1649390399999}, {"open_time": 1649390400000, "open": 0.21207, "high": 0.21228, "low": 0.21111, "close": 0.2117, "volume": 6979.6, "close_time": 1649393999999}, {"open_time": 1649394000000, "open": 0.21101, "high": 0.2123, "low": 0.21087, "close": 0.2123, "volume": 16490.7, "close_time": 1649397599999}, {"open_time": 1649397600000, "open": 0.21207, "high": 0.21207, "low": 0.21068, "close": 0.21106, "volume": 2491.2, "close_time": 1649401199999}, {"open_time": 1649401200000, "open": 0.211, "high": 0.21143, "low": 0.20928, "close": 0.21098, "volume": 5672.4, "close_time": 1649404799999}, {"open_time": 1649404800000, "open": 0.21163, "high": 0.21347, "low": 0.21163, "close": 0.21207, "volume": 121177.0, "close_time": 1649408399999}, {"open_time": 1649408400000, "open": 0.2117, "high": 0.2117, "low": 0.20991, "close": 0.21033, "volume": 451352.8, "close_time": 1649411999999}, {"open_time": 1649412000000, "open": 0.21017, "high": 0.21043, "low": 0.20961, "close": 0.21043, "volume": 2407.9, "close_time": 1649415599999}, {"open_time": 1649415600000, "open": 0.20943, "high": 0.20952, "low": 0.20684, "close": 0.20684, "volume": 10600.3, "close_time": 1649419199999}, {"open_time": 1649419200000, "open": 0.20767, "high": 0.20856, "low": 0.2065, "close": 0.20751, "volume": 3578.4, "close_time": 1649422799999}, {"open_time": 1649422800000, "open": 0.20703, "high": 0.20759, "low": 0.20618, "close": 0.20731, "volume": 18044.9, "close_time": 1649426399999}, {"open_time": 1649426400000, "open": 0.20789, "high": 0.21068, "low": 0.20789, "close": 0.21057, "volume": 21504.3, "close_time": 1649429999999}, {"open_time": 1649430000000, "open": 0.21062, "high": 0.21151, "low": 0.20969, "close": 0.20969, "volume": 5379.7, "close_time": 1649433599999}, {"open_time": 1649433600000, "open": 0.21004, "high": 0.21018, "low": 0.20839, "close": 0.20839, "volume": 31710.2, "close_time": 1649437199999}, {"open_time": 1649437200000, "open": 0.20862, "high": 0.20862, "low": 0.20738, "close": 0.20778, "volume": 33400.0, "close_time": 1649440799999}, {"open_time": 1649440800000, "open": 0.20683, "high": 0.20766, "low": 0.20504, "close": 0.20659, "volume": 40743.1, "close_time": 1649444399999}, {"open_time": 1649444400000, "open": 0.20692, "high": 0.20811, "low": 0.20493, "close": 0.20501, "volume": 5628.4, "close_time": 1649447999999}, {"open_time": 1649448000000, "open": 0.20533, "high": 0.20587, "low": 0.20468, "close": 0.20586, "volume": 5707.6, "close_time": 1649451599999}, {"open_time": 1649451600000, "open": 0.20537, "high": 0.20546, "low": 0.2041, "close": 0.20426, "volume": 10666.8, "close_time": 1649455199999}, {"open_time": 1649455200000, "open": 0.20481, "high": 0.20481, "low": 0.20212, "close": 0.20272, "volume": 14855.2, "close_time": 1649458799999}, {"open_time": 1649458800000, "open": 0.20159, "high": 0.20199, "low": 0.20027, "close": 0.20199, "volume": 21856.1, "close_time": 1649462399999}, {"open_time": 1649462400000, "open": 0.20233, "high": 0.20377, "low": 0.20141, "close": 0.20372, "volume": 5985.1, "close_time": 1649465999999}, {"open_time": 1649466000000, "open": 0.20351, "high": 0.20383, "low": 0.20299, "close": 0.20299, "volume": 3465.8, "close_time": 1649469599999}, {"open_time": 1649469600000, "open": 0.2039, "high": 0.2039, "low": 0.20128, "close": 0.20128, "volume": 977.3, "close_time": 1649473199999}, {"open_time": 1649473200000, "open": 0.20176, "high": 0.20301, "low": 0.20056, "close": 0.20301, "volume": 40298.4, "close_time": 1649476799999}, {"open_time": 1649476800000, "open": 0.20229, "high": 0.20359, "low": 0.20229, "close": 0.20359, "volume": 4188.9, "close_time": 1649480399999}, {"open_time": 1649480400000, "open": 0.20256, "high": 0.20406, "low": 0.20256, "close": 0.20406, "volume": 11115.5, "close_time": 1649483999999}, {"open_time": 1649484000000, "open": 0.20294, "high": 0.20318, "low": 0.20219, "close": 0.20282, "volume": 56729.8, "close_time": 1649487599999}, {"open_time": 1649487600000, "open": 0.20282, "high": 0.20412, "low": 0.20266, "close": 0.20412, "volume": 33696.0, "close_time": 1649491199999}, {"open_time": 1649491200000, "open": 0.20431, "high": 0.20516, "low": 0.20375, "close": 0.20449, "volume": 4050.4, "close_time": 1649494799999}, {"open_time": 1649494800000, "open": 0.20481, "high": 0.20497, "low": 0.20443, "close": 0.20497, "volume": 3000.8, "close_time": 1649498399999}, {"open_time": 1649498400000, "open": 0.20365, "high": 0.20428, "low": 0.20365, "close": 0.20428, "volume": 9892.8, "close_time": 1649501999999}, {"open_time": 1649502000000, "open": 0.20448, "high": 0.20521, "low": 0.20448, "close": 0.20521, "volume": 45385.1, "close_time": 1649505599999}, {"open_time": 1649505600000, "open": 0.20533, "high": 0.2059, "low": 0.20513, "close": 0.20577, "volume": 7657.3, "close_time": 1649509199999}, {"open_time": 1649509200000, "open": 0.20568, "high": 0.20568, "low": 0.20546, "close": 0.20546, "volume": 1738.0, "close_time": 1649512799999}, {"open_time": 1649512800000, "open": 0.20483, "high": 0.20488, "low": 0.20365, "close": 0.20385, "volume": 1743.2, "close_time": 1649516399999}, {"open_time": 1649516400000, "open": 0.204, "high": 0.204, "low": 0.20159, "close": 0.20159, "volume": 2023.3, "close_time": 1649519999999}, {"open_time": 1649520000000, "open": 0.20185, "high": 0.20404, "low": 0.20185, "close": 0.2035, "volume": 8323.7, "close_time": 1649523599999}, {"open_time": 1649523600000, "open": 0.20342, "high": 0.20494, "low": 0.20342, "close": 0.20421, "volume": 23921.6, "close_time": 1649527199999}, {"open_time": 1649527200000, "open": 0.20459, "high": 0.20493, "low": 0.20361, "close": 0.2038, "volume": 25767.6, "close_time": 1649530799999}, {"open_time": 1649530800000, "open": 0.20435, "high": 0.20501, "low": 0.20435, "close": 0.20457, "volume": 2615.0, "close_time": 1649534399999}, {"open_time": 1649534400000, "open": 0.20439, "high": 0.20487, "low": 0.20309, "close": 0.20352, "volume": 8698.3, "close_time": 1649537999999}, {"open_time": 1649538000000, "open": 0.20383, "high": 0.20383, "low": 0.20315, "close": 0.20315, "volume": 3255.9, "close_time": 1649541599999}, {"open_time": 1649541600000, "open": 0.20352, "high": 0.20379, "low": 0.20292, "close": 0.20341, "volume": 17949.0, "close_time": 1649545199999}, {"open_time": 1649545200000, "open": 0.20306, "high": 0.2051, "low": 0.20281, "close": 0.2051, "volume": 9194.9, "close_time": 1649548799999}, {"open_time": 1649548800000, "open": 0.20505, "high": 0.20586, "low": 0.20486, "close": 0.20551, "volume": 2668.7, "close_time": 1649552399999}, {"open_time": 1649552400000, "open": 0.20587, "high": 0.20587, "low": 0.20514, "close": 0.20532, "volume": 351.8, "close_time": 1649555999999}, {"open_time": 1649556000000, "open": 0.20576, "high": 0.20614, "low": 0.20532, "close": 0.20614, "volume": 3332.0, "close_time": 1649559599999}, {"open_time": 1649559600000, "open": 0.20569, "high": 0.20569, "low": 0.20543, "close": 0.20543, "volume": 469.5, "close_time": 1649563199999}, {"open_time": 1649563200000, "open": 0.20543, "high": 0.20543, "low": 0.20446, "close": 0.20497, "volume": 33584.9, "close_time": 1649566799999}, {"open_time": 1649566800000, "open": 0.20472, "high": 0.20472, "low": 0.20371, "close": 0.20399, "volume": 3735.5, "close_time": 1649570399999}, {"open_time": 1649570400000, "open": 0.2041, "high": 0.2041, "low": 0.2041, "close": 0.2041, "volume": 97.5, "close_time": 1649573999999}, {"open_time": 1649574000000, "open": 0.20424, "high": 0.20424, "low": 0.2037, "close": 0.2037, "volume": 558.6, "close_time": 1649577599999}, {"open_time": 1649577600000, "open": 0.2037, "high": 0.2037, "low": 0.2037, "close": 0.2037, "volume": 0.0, "close_time": 1649581199999}, {"open_time": 1649581200000, "open": 0.20365, "high": 0.20365, "low": 0.20365, "close": 0.20365, "volume": 101.1, "close_time": 1649584799999}, {"open_time": 1649584800000, "open": 0.20365, "high": 0.20365, "low": 0.20365, "close": 0.20365, "volume": 0.0, "close_time": 1649588399999}, {"open_time": 1649588400000, "open": 0.20441, "high": 0.20441, "low": 0.20367, "close": 0.2044, "volume": 6101.4, "close_time": 1649591999999}, {"open_time": 1649592000000, "open": 0.20483, "high": 0.2051, "low": 0.20371, "close": 0.20371, "volume": 3687.3, "close_time": 1649595599999}, {"open_time": 1649595600000, "open": 0.20365, "high": 0.20406, "low": 0.20363, "close": 0.20396, "volume": 1497.3, "close_time": 1649599199999}, {"open_time": 1649599200000, "open": 0.20398, "high": 0.20522, "low": 0.20398, "close": 0.20522, "volume": 7281.7, "close_time": 1649602799999}, {"open_time": 1649602800000, "open": 0.20496, "high": 0.2054, "low": 0.20496, "close": 0.20498, "volume": 1187.3, "close_time": 1649606399999}, {"open_time": 1649606400000, "open": 0.20522, "high": 0.20591, "low": 0.20499, "close": 0.20558, "volume": 3984.4, "close_time": 1649609999999}, {"open_time": 1649610000000, "open": 0.20553, "high": 0.2069, "low": 0.20553, "close": 0.20609, "volume": 12227.5, "close_time": 1649613599999}, {"open_time": 1649613600000, "open": 0.2066, "high": 0.20732, "low": 0.20637, "close": 0.20669, "volume": 10586.9, "close_time": 1649617199999}, {"open_time": 1649617200000, "open": 0.20748, "high": 0.20757, "low": 0.20738, "close": 0.20738, "volume": 2243.9, "close_time": 1649620799999}, {"open_time": 1649620800000, "open": 0.20712, "high": 0.20771, "low": 0.20712, "close": 0.20771, "volume": 4061.0, "close_time": 1649624399999}, {"open_time": 1649624400000, "open": 0.20749, "high": 0.20751, "low": 0.2051, "close": 0.2051, "volume": 2277.4, "close_time": 1649627999999}, {"open_time": 1649628000000, "open": 0.20512, "high": 0.20512, "low": 0.20183, "close": 0.20183, "volume": 5845.8, "close_time": 1649631599999}, {"open_time": 1649631600000, "open": 0.2021, "high": 0.20311, "low": 0.20013, "close": 0.20013, "volume": 22220.5, "close_time": 1649635199999}, {"open_time": 1649635200000, "open": 0.20002, "high": 0.20096, "low": 0.19867, "close": 0.20071, "volume": 21772.0, "close_time": 1649638799999}, {"open_time": 1649638800000, "open": 0.20026, "high": 0.20026, "low": 0.19937, "close": 0.19946, "volume": 121298.3, "close_time": 1649642399999}, {"open_time": 1649642400000, "open": 0.19878, "high": 0.19994, "low": 0.19633, "close": 0.19633, "volume": 8774.4, "close_time": 1649645999999}, {"open_time": 1649646000000, "open": 0.19613, "high": 0.1964, "low": 0.19613, "close": 0.1963, "volume": 1730.1, "close_time": 1649649599999}, {"open_time": 1649649600000, "open": 0.19651, "high": 0.19651, "low": 0.19651, "close": 0.19651, "volume": 102.8, "close_time": 1649653199999}, {"open_time": 1649653200000, "open": 0.19783, "high": 0.19793, "low": 0.19783, "close": 0.19793, "volume": 3708.9, "close_time": 1649656799999}, {"open_time": 1649656800000, "open": 0.1977, "high": 0.19809, "low": 0.19758, "close": 0.19809, "volume": 2451.8, "close_time": 1649660399999}, {"open_time": 1649660400000, "open": 0.1971, "high": 0.19822, "low": 0.1971, "close": 0.19754, "volume": 6252.4, "close_time": 1649663999999}, {"open_time": 1649664000000, "open": 0.19654, "high": 0.19654, "low": 0.19654, "close": 0.19654, "volume": 104.8, "close_time": 1649667599999}, {"open_time": 1649667600000, "open": 0.19631, "high": 0.1967, "low": 0.19092, "close": 0.19092, "volume": 32262.0, "close_time": 1649671199999}, {"open_time": 1649671200000, "open": 0.19118, "high": 0.192, "low": 0.18973, "close": 0.19199, "volume": 9110.9, "close_time": 1649674799999}, {"open_time": 1649674800000, "open": 0.19107, "high": 0.19107, "low": 0.18834, "close": 0.18872, "volume": 4672.6, "close_time": 1649678399999}, {"open_time": 1649678400000, "open": 0.19005, "high": 0.19005, "low": 0.19, "close": 0.19, "volume": 1134.9, "close_time": 1649681999999}, {"open_time": 1649682000000, "open": 0.18963, "high": 0.19005, "low": 0.18771, "close": 0.18977, "volume": 11728.5, "close_time": 1649685599999}, {"open_time": 1649685600000, "open": 0.19002, "high": 0.19005, "low": 0.18834, "close": 0.18848, "volume": 8430.2, "close_time": 1649689199999}, {"open_time": 1649689200000, "open": 0.19005, "high": 0.19102, "low": 0.1895, "close": 0.18994, "volume": 8627.2, "close_time": 1649692799999}, {"open_time": 1649692800000, "open": 0.19023, "high": 0.1922, "low": 0.18901, "close": 0.1922, "volume": 19010.6, "close_time": 1649696399999}, {"open_time": 1649696400000, "open": 0.19243, "high": 0.1925, "low": 0.18997, "close": 0.19054, "volume": 1223.5, "close_time": 1649699999999}, {"open_time": 1649700000000, "open": 0.19073, "high": 0.19197, "low": 0.18982, "close": 0.19197, "volume": 35009.9, "close_time": 1649703599999}, {"open_time": 1649703600000, "open": 0.19199, "high": 0.19209, "low": 0.18925, "close": 0.18925, "volume": 12463.6, "close_time": 1649707199999}, {"open_time": 1649707200000, "open": 0.1899, "high": 0.19005, "low": 0.18776, "close": 0.18851, "volume": 48445.5, "close_time": 1649710799999}, {"open_time": 1649710800000, "open": 0.18874, "high": 0.19005, "low": 0.18551, "close": 0.18609, "volume": 251759.1, "close_time": 1649714399999}, {"open_time": 1649714400000, "open": 0.18592, "high": 0.18813, "low": 0.18571, "close": 0.1878, "volume": 12288.0, "close_time": 1649717999999}, {"open_time": 1649718000000, "open": 0.1878, "high": 0.1878, "low": 0.18611, "close": 0.1863, "volume": 5673.8, "close_time": 1649721599999}, {"open_time": 1649721600000, "open": 0.18693, "high": 0.18923, "low": 0.18586, "close": 0.18844, "volume": 5860.3, "close_time": 1649725199999}, {"open_time": 1649725200000, "open": 0.18776, "high": 0.18919, "low": 0.18766, "close": 0.18844, "volume": 16510.4, "close_time": 1649728799999}, {"open_time": 1649728800000, "open": 0.18844, "high": 0.18844, "low": 0.186, "close": 0.186, "volume": 19959.7, "close_time": 1649732399999}, {"open_time": 1649732400000, "open": 0.1869, "high": 0.18693, "low": 0.18586, "close": 0.18681, "volume": 11690.6, "close_time": 1649735999999}, {"open_time": 1649736000000, "open": 0.18717, "high": 0.18866, "low": 0.18717, "close": 0.18866, "volume": 32269.0, "close_time": 1649739599999}, {"open_time": 1649739600000, "open": 0.1886, "high": 0.1901, "low": 0.1886, "close": 0.1901, "volume": 8180.8, "close_time": 1649743199999}, {"open_time": 1649743200000, "open": 0.19061, "high": 0.19069, "low": 0.18872, "close": 0.18872, "volume": 1033.9, "close_time": 1649746799999}, {"open_time": 1649746800000, "open": 0.18994, "high": 0.19013, "low": 0.18994, "close": 0.19013, "volume": 2052.7, "close_time": 1649750399999}, {"open_time": 1649750400000, "open": 0.1907, "high": 0.19145, "low": 0.1907, "close": 0.19109, "volume": 2436.3, "close_time": 1649753999999}, {"open_time": 1649754000000, "open": 0.19141, "high": 0.19142, "low": 0.19141, "close": 0.19142, "volume": 12700.0, "close_time": 1649757599999}, {"open_time": 1649757600000, "open": 0.19145, "high": 0.19145, "low": 0.19119, "close": 0.19145, "volume": 2906.8, "close_time": 1649761199999}, {"open_time": 1649761200000, "open": 0.19146, "high": 0.19313, "low": 0.19146, "close": 0.19295, "volume": 24218.6, "close_time": 1649764799999}, {"open_time": 1649764800000, "open": 0.19161, "high": 0.19351, "low": 0.19115, "close": 0.19351, "volume": 44003.7, "close_time": 1649768399999}, {"open_time": 1649768400000, "open": 0.19352, "high": 0.19394, "low": 0.19142, "close": 0.19269, "volume": 40334.3, "close_time": 1649771999999}, {"open_time": 1649772000000, "open": 0.19192, "high": 0.19201, "low": 0.18966, "close": 0.19115, "volume": 26696.0, "close_time": 1649775599999}, {"open_time": 1649775600000, "open": 0.191, "high": 0.19167, "low": 0.19051, "close": 0.1907, "volume": 27510.0, "close_time": 1649779199999}, {"open_time": 1649779200000, "open": 0.1907, "high": 0.19145, "low": 0.19027, "close": 0.19097, "volume": 1790.8, "close_time": 1649782799999}, {"open_time": 1649782800000, "open": 0.19145, "high": 0.19199, "low": 0.19064, "close": 0.19064, "volume": 40868.2, "close_time": 1649786399999}, {"open_time": 1649786400000, "open": 0.1907, "high": 0.1907, "low": 0.18885, "close": 0.18885, "volume": 36507.4, "close_time": 1649789999999}, {"open_time": 1649790000000, "open": 0.18876, "high": 0.18901, "low": 0.18758, "close": 0.18775, "volume": 18177.1, "close_time": 1649793599999}, {"open_time": 1649793600000, "open": 0.18909, "high": 0.18963, "low": 0.18814, "close": 0.18919, "volume": 17548.1, "close_time": 1649797199999}, {"open_time": 1649797200000, "open": 0.18976, "high": 0.19055, "low": 0.18919, "close": 0.19022, "volume": 4683.1, "close_time": 1649800799999}, {"open_time": 1649800800000, "open": 0.18991, "high": 0.19115, "low": 0.18919, "close": 0.19115, "volume": 19915.3, "close_time": 1649804399999}, {"open_time": 1649804400000, "open": 0.19145, "high": 0.19355, "low": 0.19145, "close": 0.1927, "volume": 82284.0, "close_time": 1649807999999}, {"open_time": 1649808000000, "open": 0.19221, "high": 0.19294, "low": 0.19121, "close": 0.19124, "volume": 5928.2, "close_time": 1649811599999}, {"open_time": 1649811600000, "open": 0.19115, "high": 0.19283, "low": 0.19094, "close": 0.19283, "volume": 7252.8, "close_time": 1649815199999}, {"open_time": 1649815200000, "open": 0.19185, "high": 0.19312, "low": 0.19108, "close": 0.19219, "volume": 35268.9, "close_time": 1649818799999}, {"open_time": 1649818800000, "open": 0.19296, "high": 0.1937, "low": 0.19254, "close": 0.19254, "volume": 8704.3, "close_time": 1649822399999}, {"open_time": 1649822400000, "open": 0.19221, "high": 0.19296, "low": 0.19205, "close": 0.19296, "volume": 4644.3, "close_time": 1649825999999}, {"open_time": 1649826000000, "open": 0.1931, "high": 0.19365, "low": 0.1931, "close": 0.19362, "volume": 7771.0, "close_time": 1649829599999}, {"open_time": 1649829600000, "open": 0.19328, "high": 0.19328, "low": 0.19161, "close": 0.19161, "volume": 1413.2, "close_time": 1649833199999}, {"open_time": 1649833200000, "open": 0.19161, "high": 0.19161, "low": 0.19161, "close": 0.19161, "volume": 0.0, "close_time": 1649836799999}, {"open_time": 1649836800000, "open": 0.19244, "high": 0.19296, "low": 0.19221, "close": 0.19226, "volume": 9179.5, "close_time": 1649840399999}, {"open_time": 1649840400000, "open": 0.19296, "high": 0.19356, "low": 0.1929, "close": 0.1929, "volume": 1455.0, "close_time": 1649843999999}, {"open_time": 1649844000000, "open": 0.19221, "high": 0.19221, "low": 0.19126, "close": 0.19126, "volume": 1172.0, "close_time": 1649847599999}, {"open_time": 1649847600000, "open": 0.19221, "high": 0.19432, "low": 0.19168, "close": 0.19221, "volume": 14237.2, "close_time": 1649851199999}, {"open_time": 1649851200000, "open": 0.1919, "high": 0.19316, "low": 0.1919, "close": 0.19221, "volume": 8225.8, "close_time": 1649854799999}, {"open_time": 1649854800000, "open": 0.19221, "high": 0.19646, "low": 0.19142, "close": 0.1955, "volume": 54461.0, "close_time": 1649858399999}, {"open_time": 1649858400000, "open": 0.19523, "high": 0.19671, "low": 0.19447, "close": 0.19522, "volume": 14451.9, "close_time": 1649861999999}, {"open_time": 1649862000000, "open": 0.19522, "high": 0.19701, "low": 0.19522, "close": 0.19554, "volume": 84327.1, "close_time": 1649865599999}, {"open_time": 1649865600000, "open": 0.1957, "high": 0.1965, "low": 0.19419, "close": 0.19419, "volume": 86128.9, "close_time": 1649869199999}, {"open_time": 1649869200000, "open": 0.19418, "high": 0.19536, "low": 0.19334, "close": 0.19361, "volume": 37530.2, "close_time": 1649872799999}, {"open_time": 1649872800000, "open": 0.19419, "high": 0.19463, "low": 0.19417, "close": 0.19463, "volume": 47185.3, "close_time": 1649876399999}, {"open_time": 1649876400000, "open": 0.19463, "high": 0.19534, "low": 0.19394, "close": 0.19394, "volume": 7634.5, "close_time": 1649879999999}, {"open_time": 1649880000000, "open": 0.19377, "high": 0.19534, "low": 0.19377, "close": 0.19534, "volume": 4350.2, "close_time": 1649883599999}, {"open_time": 1649883600000, "open": 0.19534, "high": 0.19534, "low": 0.19487, "close": 0.19518, "volume": 6420.6, "close_time": 1649887199999}, {"open_time": 1649887200000, "open": 0.19522, "high": 0.19622, "low": 0.19522, "close": 0.19622, "volume": 11124.4, "close_time": 1649890799999}, {"open_time": 1649890800000, "open": 0.19616, "high": 0.19657, "low": 0.19613, "close": 0.19653, "volume": 9879.4, "close_time": 1649894399999}, {"open_time": 1649894400000, "open": 0.19626, "high": 0.19748, "low": 0.19626, "close": 0.19748, "volume": 60854.2, "close_time": 1649897999999}, {"open_time": 1649898000000, "open": 0.19747, "high": 0.19967, "low": 0.1972, "close": 0.19967, "volume": 24164.8, "close_time": 1649901599999}, {"open_time": 1649901600000, "open": 0.19888, "high": 0.19924, "low": 0.19778, "close": 0.19814, "volume": 10631.1, "close_time": 1649905199999}, {"open_time": 1649905200000, "open": 0.19754, "high": 0.19824, "low": 0.1972, "close": 0.19757, "volume": 15146.0, "close_time": 1649908799999}, {"open_time": 1649908800000, "open": 0.19824, "high": 0.1995, "low": 0.19762, "close": 0.19762, "volume": 34528.3, "close_time": 1649912399999}, {"open_time": 1649912400000, "open": 0.19754, "high": 0.1978, "low": 0.1973, "close": 0.1978, "volume": 15003.1, "close_time": 1649915999999}, {"open_time": 1649916000000, "open": 0.19803, "high": 0.19803, "low": 0.19803, "close": 0.19803, "volume": 51.1, "close_time": 1649919599999}, {"open_time": 1649919600000, "open": 0.19701, "high": 0.1979, "low": 0.1968, "close": 0.1979, "volume": 3416.3, "close_time": 1649923199999}, {"open_time": 1649923200000, "open": 0.19795, "high": 0.19824, "low": 0.19795, "close": 0.19824, "volume": 436.0, "close_time": 1649926799999}, {"open_time": 1649926800000, "open": 0.19782, "high": 0.19782, "low": 0.19572, "close": 0.19636, "volume": 27301.5, "close_time": 1649930399999}, {"open_time": 1649930400000, "open": 0.19613, "high": 0.19623, "low": 0.19518, "close": 0.19518, "volume": 10806.8, "close_time": 1649933999999}, {"open_time": 1649934000000, "open": 0.19597, "high": 0.19625, "low": 0.19558, "close": 0.19603, "volume": 19710.9, "close_time": 1649937599999}, {"open_time": 1649937600000, "open": 0.19549, "high": 0.19642, "low": 0.19508, "close": 0.19642, "volume": 48104.5, "close_time": 1649941199999}, {"open_time": 1649941200000, "open": 0.1966, "high": 0.19701, "low": 0.19447, "close": 0.19447, "volume": 13760.7, "close_time": 1649944799999}, {"open_time": 1649944800000, "open": 0.19408, "high": 0.19568, "low": 0.19338, "close": 0.19446, "volume": 39621.3, "close_time": 1649948399999}, {"open_time": 1649948400000, "open": 0.19434, "high": 0.19438, "low": 0.19296, "close": 0.19304, "volume": 13037.0, "close_time": 1649951999999}, {"open_time": 1649952000000, "open": 0.1927, "high": 0.19328, "low": 0.19169, "close": 0.19232, "volume": 38962.9, "close_time": 1649955599999}, {"open_time": 1649955600000, "open": 0.19277, "high": 0.19395, "low": 0.1919, "close": 0.19361, "volume": 41997.1, "close_time": 1649959199999}, {"open_time": 1649959200000, "open": 0.19383, "high": 0.19383, "low": 0.19158, "close": 0.19158, "volume": 6223.4, "close_time": 1649962799999}, {"open_time": 1649962800000, "open": 0.1922, "high": 0.19319, "low": 0.1922, "close": 0.19266, "volume": 20061.6, "close_time": 1649966399999}, {"open_time": 1649966400000, "open": 0.19171, "high": 0.19346, "low": 0.19171, "close": 0.19346, "volume": 47571.5, "close_time": 1649969999999}, {"open_time": 1649970000000, "open": 0.19346, "high": 0.19395, "low": 0.19346, "close": 0.19395, "volume": 1899.3, "close_time": 1649973599999}, {"open_time": 1649973600000, "open": 0.19288, "high": 0.19288, "low": 0.19288, "close": 0.19288, "volume": 2576.6, "close_time": 1649977199999}, {"open_time": 1649977200000, "open": 0.19382, "high": 0.19402, "low": 0.19368, "close": 0.194, "volume": 4056.9, "close_time": 1649980799999}, {"open_time": 1649980800000, "open": 0.19416, "high": 0.1947, "low": 0.19288, "close": 0.19288, "volume": 6809.6, "close_time": 1649984399999}, {"open_time": 1649984400000, "open": 0.19324, "high": 0.19534, "low": 0.19318, "close": 0.19534, "volume": 30170.4, "close_time": 1649987999999}, {"open_time": 1649988000000, "open": 0.19592, "high": 0.20099, "low": 0.19592, "close": 0.20099, "volume": 97338.2, "close_time": 1649991599999}, {"open_time": 1649991600000, "open": 0.20105, "high": 0.21093, "low": 0.20098, "close": 0.20953, "volume": 430377.8, "close_time": 1649995199999}, {"open_time": 1649995200000, "open": 0.21068, "high": 0.21181, "low": 0.20588, "close": 0.20588, "volume": 592417.2, "close_time": 1649998799999}, {"open_time": 1649998800000, "open": 0.20707, "high": 0.20718, "low": 0.20515, "close": 0.2059, "volume": 180942.3, "close_time": 1650002399999}, {"open_time": 1650002400000, "open": 0.20625, "high": 0.20637, "low": 0.20222, "close": 0.20261, "volume": 183850.8, "close_time": 1650005999999}, {"open_time": 1650006000000, "open": 0.20317, "high": 0.20482, "low": 0.20226, "close": 0.20452, "volume": 23066.4, "close_time": 1650009599999}, {"open_time": 1650009600000, "open": 0.20327, "high": 0.20482, "low": 0.20327, "close": 0.20381, "volume": 19875.3, "close_time": 1650013199999}, {"open_time": 1650013200000, "open": 0.20463, "high": 0.20576, "low": 0.20437, "close": 0.20472, "volume": 126278.1, "close_time": 1650016799999}, {"open_time": 1650016800000, "open": 0.20379, "high": 0.20613, "low": 0.20343, "close": 0.20576, "volume": 100883.6, "close_time": 1650020399999}, {"open_time": 1650020400000, "open": 0.20468, "high": 0.20523, "low": 0.20389, "close": 0.20523, "volume": 31800.2, "close_time": 1650023999999}, {"open_time": 1650024000000, "open": 0.20464, "high": 0.2049, "low": 0.20365, "close": 0.20365, "volume": 10154.6, "close_time": 1650027599999}, {"open_time": 1650027600000, "open": 0.20343, "high": 0.20411, "low": 0.2015, "close": 0.20229, "volume": 766616.5, "close_time": 1650031199999}, {"open_time": 1650031200000, "open": 0.20221, "high": 0.20464, "low": 0.20042, "close": 0.20239, "volume": 252993.6, "close_time": 1650034799999}, {"open_time": 1650034800000, "open": 0.20291, "high": 0.20345, "low": 0.20268, "close": 0.20345, "volume": 52197.9, "close_time": 1650038399999}, {"open_time": 1650038400000, "open": 0.20346, "high": 0.20425, "low": 0.20238, "close": 0.20375, "volume": 99115.3, "close_time": 1650041999999}, {"open_time": 1650042000000, "open": 0.20375, "high": 0.20409, "low": 0.20374, "close": 0.204, "volume": 19286.1, "close_time": 1650045599999}, {"open_time": 1650045600000, "open": 0.204, "high": 0.20405, "low": 0.20364, "close": 0.20391, "volume": 76087.4, "close_time": 1650049199999}, {"open_time": 1650049200000, "open": 0.20309, "high": 0.20309, "low": 0.2024, "close": 0.20255, "volume": 6618.2, "close_time": 1650052799999}, {"open_time": 1650052800000, "open": 0.20255, "high": 0.20476, "low": 0.20255, "close": 0.20444, "volume": 24859.4, "close_time": 1650056399999}, {"open_time": 1650056400000, "open": 0.2039, "high": 0.20393, "low": 0.20314, "close": 0.20364, "volume": 17824.9, "close_time": 1650059999999}, {"open_time": 1650060000000, "open": 0.20332, "high": 0.20355, "low": 0.20256, "close": 0.20351, "volume": 41997.5, "close_time": 1650063599999}, {"open_time": 1650063600000, "open": 0.20347, "high": 0.20506, "low": 0.20275, "close": 0.20376, "volume": 12339.2, "close_time": 1650067199999}, {"open_time": 1650067200000, "open": 0.20403, "high": 0.207, "low": 0.20339, "close": 0.207, "volume": 105453.9, "close_time": 1650070799999}, {"open_time": 1650070800000, "open": 0.20699, "high": 0.20766, "low": 0.20631, "close": 0.20726, "volume": 20879.9, "close_time": 1650074399999}, {"open_time": 1650074400000, "open": 0.20665, "high": 0.20665, "low": 0.20511, "close": 0.20516, "volume": 56385.8, "close_time": 1650077999999}, {"open_time": 1650078000000, "open": 0.2051, "high": 0.2051, "low": 0.20432, "close": 0.20494, "volume": 24793.4, "close_time": 1650081599999}, {"open_time": 1650081600000, "open": 0.20443, "high": 0.20582, "low": 0.20443, "close": 0.20582, "volume": 4035.2, "close_time": 1650085199999}, {"open_time": 1650085200000, "open": 0.20515, "high": 0.20515, "low": 0.20407, "close": 0.20407, "volume": 10995.5, "close_time": 1650088799999}, {"open_time": 1650088800000, "open": 0.20445, "high": 0.2045, "low": 0.20445, "close": 0.2045, "volume": 1561.9, "close_time": 1650092399999}, {"open_time": 1650092400000, "open": 0.20425, "high": 0.20494, "low": 0.20425, "close": 0.20442, "volume": 2709.9, "close_time": 1650095999999}, {"open_time": 1650096000000, "open": 0.20442, "high": 0.20442, "low": 0.20442, "close": 0.20442, "volume": 0.0, "close_time": 1650099599999}, {"open_time": 1650099600000, "open": 0.20497, "high": 0.20497, "low": 0.20483, "close": 0.20483, "volume": 487.7, "close_time": 1650103199999}, {"open_time": 1650103200000, "open": 0.20474, "high": 0.20648, "low": 0.20474, "close": 0.20648, "volume": 1347.1, "close_time": 1650106799999}, {"open_time": 1650106800000, "open": 0.20644, "high": 0.2067, "low": 0.20633, "close": 0.2067, "volume": 9491.6, "close_time": 1650110399999}, {"open_time": 1650110400000, "open": 0.20593, "high": 0.20655, "low": 0.20593, "close": 0.20655, "volume": 2177.9, "close_time": 1650113999999}, {"open_time": 1650114000000, "open": 0.20643, "high": 0.20658, "low": 0.2061, "close": 0.20625, "volume": 2987.5, "close_time": 1650117599999}, {"open_time": 1650117600000, "open": 0.20666, "high": 0.20718, "low": 0.20625, "close": 0.20718, "volume": 8877.5, "close_time": 1650121199999}, {"open_time": 1650121200000, "open": 0.20739, "high": 0.20788, "low": 0.20274, "close": 0.20321, "volume": 29500.9, "close_time": 1650124799999}, {"open_time": 1650124800000, "open": 0.20262, "high": 0.20361, "low": 0.202, "close": 0.20302, "volume": 16074.3, "close_time": 1650128399999}, {"open_time": 1650128400000, "open": 0.20329, "high": 0.20332, "low": 0.20215, "close": 0.20216, "volume": 107227.8, "close_time": 1650131999999}, {"open_time": 1650132000000, "open": 0.20292, "high": 0.20307, "low": 0.20277, "close": 0.20307, "volume": 6252.2, "close_time": 1650135599999}, {"open_time": 1650135600000, "open": 0.20299, "high": 0.20326, "low": 0.2025, "close": 0.20326, "volume": 22827.6, "close_time": 1650139199999}, {"open_time": 1650139200000, "open": 0.20237, "high": 0.20366, "low": 0.20235, "close": 0.20366, "volume": 23750.7, "close_time": 1650142799999}, {"open_time": 1650142800000, "open": 0.20332, "high": 0.20441, "low": 0.20324, "close": 0.2039, "volume": 9129.3, "close_time": 1650146399999}, {"open_time": 1650146400000, "open": 0.20509, "high": 0.20658, "low": 0.20482, "close": 0.20563, "volume": 8348.8, "close_time": 1650149999999}, {"open_time": 1650150000000, "open": 0.20659, "high": 0.20659, "low": 0.20522, "close": 0.20522, "volume": 2120.3, "close_time": 1650153599999}, {"open_time": 1650153600000, "open": 0.20511, "high": 0.20558, "low": 0.2051, "close": 0.20558, "volume": 6355.8, "close_time": 1650157199999}, {"open_time": 1650157200000, "open": 0.20558, "high": 0.20558, "low": 0.20523, "close": 0.20523, "volume": 2650.2, "close_time": 1650160799999}, {"open_time": 1650160800000, "open": 0.2065, "high": 0.20662, "low": 0.20505, "close": 0.20514, "volume": 21713.3, "close_time": 1650164399999}, {"open_time": 1650164400000, "open": 0.20468, "high": 0.20549, "low": 0.20465, "close": 0.20493, "volume": 2169.9, "close_time": 1650167999999}, {"open_time": 1650168000000, "open": 0.20477, "high": 0.20482, "low": 0.20433, "close": 0.20451, "volume": 25921.2, "close_time": 1650171599999}, {"open_time": 1650171600000, "open": 0.20411, "high": 0.20469, "low": 0.20408, "close": 0.20453, "volume": 17621.1, "close_time": 1650175199999}, {"open_time": 1650175200000, "open": 0.20517, "high": 0.20517, "low": 0.20516, "close": 0.20516, "volume": 670.6, "close_time": 1650178799999}, {"open_time": 1650178800000, "open": 0.2043, "high": 0.2043, "low": 0.20319, "close": 0.20376, "volume": 7259.1, "close_time": 1650182399999}, {"open_time": 1650182400000, "open": 0.20452, "high": 0.2046, "low": 0.20452, "close": 0.2046, "volume": 822.5, "close_time": 1650185999999}, {"open_time": 1650186000000, "open": 0.20473, "high": 0.2051, "low": 0.20473, "close": 0.2051, "volume": 1164.1, "close_time": 1650189599999}, {"open_time": 1650189600000, "open": 0.20475, "high": 0.20475, "low": 0.20475, "close": 0.20475, "volume": 644.3, "close_time": 1650193199999}, {"open_time": 1650193200000, "open": 0.20515, "high": 0.20546, "low": 0.2049, "close": 0.2049, "volume": 803.3, "close_time": 1650196799999}, {"open_time": 1650196800000, "open": 0.20478, "high": 0.2056, "low": 0.20478, "close": 0.20533, "volume": 4733.6, "close_time": 1650200399999}, {"open_time": 1650200400000, "open": 0.20498, "high": 0.2065, "low": 0.20498, "close": 0.2065, "volume": 32989.9, "close_time": 1650203999999}, {"open_time": 1650204000000, "open": 0.20468, "high": 0.20548, "low": 0.20462, "close": 0.20478, "volume": 2532.2, "close_time": 1650207599999}, {"open_time": 1650207600000, "open": 0.20411, "high": 0.20488, "low": 0.20397, "close": 0.20397, "volume": 10362.8, "close_time": 1650211199999}, {"open_time": 1650211200000, "open": 0.20379, "high": 0.20421, "low": 0.20198, "close": 0.20259, "volume": 42337.3, "close_time": 1650214799999}, {"open_time": 1650214800000, "open": 0.20338, "high": 0.20338, "low": 0.20234, "close": 0.20234, "volume": 13781.4, "close_time": 1650218399999}, {"open_time": 1650218400000, "open": 0.20227, "high": 0.20296, "low": 0.20054, "close": 0.20171, "volume": 46461.3, "close_time": 1650221999999}, {"open_time": 1650222000000, "open": 0.2014, "high": 0.20315, "low": 0.20125, "close": 0.20315, "volume": 3065.8, "close_time": 1650225599999}, {"open_time": 1650225600000, "open": 0.20282, "high": 0.20282, "low": 0.20282, "close": 0.20282, "volume": 1130.9, "close_time": 1650229199999}, {"open_time": 1650229200000, "open": 0.20284, "high": 0.20284, "low": 0.20284, "close": 0.20284, "volume": 70.0, "close_time": 1650232799999}, {"open_time": 1650232800000, "open": 0.20201, "high": 0.20296, "low": 0.20078, "close": 0.20078, "volume": 18045.6, "close_time": 1650236399999}, {"open_time": 1650236400000, "open": 0.20057, "high": 0.20057, "low": 0.19633, "close": 0.19641, "volume": 38945.0, "close_time": 1650239999999}, {"open_time": 1650240000000, "open": 0.1969, "high": 0.19746, "low": 0.19467, "close": 0.19518, "volume": 74357.6, "close_time": 1650243599999}, {"open_time": 1650243600000, "open": 0.19592, "high": 0.19644, "low": 0.19489, "close": 0.19644, "volume": 2942.3, "close_time": 1650247199999}, {"open_time": 1650247200000, "open": 0.19673, "high": 0.1976, "low": 0.19673, "close": 0.19748, "volume": 3822.9, "close_time": 1650250799999}, {"open_time": 1650250800000, "open": 0.19777, "high": 0.19824, "low": 0.19745, "close": 0.19824, "volume": 2247.2, "close_time": 1650254399999}, {"open_time": 1650254400000, "open": 0.19748, "high": 0.19748, "low": 0.19087, "close": 0.19087, "volume": 89861.3, "close_time": 1650257999999}, {"open_time": 1650258000000, "open": 0.19119, "high": 0.19199, "low": 0.18992, "close": 0.18992, "volume": 87068.3, "close_time": 1650261599999}, {"open_time": 1650261600000, "open": 0.19002, "high": 0.19117, "low": 0.19002, "close": 0.19117, "volume": 11979.4, "close_time": 1650265199999}, {"open_time": 1650265200000, "open": 0.19127, "high": 0.19199, "low": 0.19046, "close": 0.19199, "volume": 29048.3, "close_time": 1650268799999}, {"open_time": 1650268800000, "open": 0.1922, "high": 0.19221, "low": 0.19182, "close": 0.19221, "volume": 21627.9, "close_time": 1650272399999}, {"open_time": 1650272400000, "open": 0.19129, "high": 0.19158, "low": 0.19064, "close": 0.19158, "volume": 4148.5, "close_time": 1650275999999}, {"open_time": 1650276000000, "open": 0.19199, "high": 0.19383, "low": 0.1918, "close": 0.19361, "volume": 45143.3, "close_time": 1650279599999}, {"open_time": 1650279600000, "open": 0.19332, "high": 0.19432, "low": 0.19332, "close": 0.19355, "volume": 8015.0, "close_time": 1650283199999}, {"open_time": 1650283200000, "open": 0.19392, "high": 0.19592, "low": 0.19392, "close": 0.19568, "volume": 3605.2, "close_time": 1650286799999}, {"open_time": 1650286800000, "open": 0.19622, "high": 0.19636, "low": 0.19464, "close": 0.19464, "volume": 7855.9, "close_time": 1650290399999}, {"open_time": 1650290400000, "open": 0.19539, "high": 0.19671, "low": 0.19523, "close": 0.19667, "volume": 56798.6, "close_time": 1650293999999}, {"open_time": 1650294000000, "open": 0.19552, "high": 0.19603, "low": 0.19431, "close": 0.195, "volume": 24246.9, "close_time": 1650297599999}, {"open_time": 1650297600000, "open": 0.19463, "high": 0.19666, "low": 0.19314, "close": 0.1961, "volume": 21011.7, "close_time": 1650301199999}, {"open_time": 1650301200000, "open": 0.19608, "high": 0.19878, "low": 0.19601, "close": 0.19878, "volume": 78115.4, "close_time": 1650304799999}, {"open_time": 1650304800000, "open": 0.19893, "high": 0.20433, "low": 0.19867, "close": 0.20368, "volume": 71686.5, "close_time": 1650308399999}, {"open_time": 1650308400000, "open": 0.20331, "high": 0.20429, "low": 0.20231, "close": 0.20232, "volume": 12094.3, "close_time": 1650311999999}, {"open_time": 1650312000000, "open": 0.20259, "high": 0.20588, "low": 0.20259, "close": 0.20509, "volume": 120977.6, "close_time": 1650315599999}, {"open_time": 1650315600000, "open": 0.20587, "high": 0.20649, "low": 0.2035, "close": 0.20456, "volume": 32395.8, "close_time": 1650319199999}, {"open_time": 1650319200000, "open": 0.20443, "high": 0.20545, "low": 0.20399, "close": 0.20482, "volume": 28746.4, "close_time": 1650322799999}, {"open_time": 1650322800000, "open": 0.20482, "high": 0.20554, "low": 0.20457, "close": 0.20554, "volume": 11936.9, "close_time": 1650326399999}, {"open_time": 1650326400000, "open": 0.20527, "high": 0.20588, "low": 0.20397, "close": 0.20404, "volume": 166357.6, "close_time": 1650329999999}, {"open_time": 1650330000000, "open": 0.20451, "high": 0.20451, "low": 0.20262, "close": 0.20262, "volume": 38421.3, "close_time": 1650333599999}, {"open_time": 1650333600000, "open": 0.20354, "high": 0.20515, "low": 0.20354, "close": 0.2045, "volume": 11889.4, "close_time": 1650337199999}, {"open_time": 1650337200000, "open": 0.20516, "high": 0.20602, "low": 0.2045, "close": 0.2045, "volume": 25380.1, "close_time": 1650340799999}, {"open_time": 1650340800000, "open": 0.20412, "high": 0.20496, "low": 0.20412, "close": 0.20419, "volume": 9356.1, "close_time": 1650344399999}, {"open_time": 1650344400000, "open": 0.20414, "high": 0.20438, "low": 0.20371, "close": 0.20371, "volume": 29014.3, "close_time": 1650347999999}, {"open_time": 1650348000000, "open": 0.20371, "high": 0.20413, "low": 0.2017, "close": 0.2017, "volume": 26636.2, "close_time": 1650351599999}, {"open_time": 1650351600000, "open": 0.20221, "high": 0.20275, "low": 0.2014, "close": 0.2014, "volume": 9410.3, "close_time": 1650355199999}, {"open_time": 1650355200000, "open": 0.20129, "high": 0.20272, "low": 0.20125, "close": 0.20272, "volume": 720.5, "close_time": 1650358799999}, {"open_time": 1650358800000, "open": 0.20175, "high": 0.20276, "low": 0.20026, "close": 0.20225, "volume": 56815.9, "close_time": 1650362399999}, {"open_time": 1650362400000, "open": 0.20269, "high": 0.20383, "low": 0.20265, "close": 0.20383, "volume": 11334.9, "close_time": 1650365999999}, {"open_time": 1650366000000, "open": 0.20401, "high": 0.20457, "low": 0.20254, "close": 0.20254, "volume": 13065.5, "close_time": 1650369599999}, {"open_time": 1650369600000, "open": 0.20249, "high": 0.20374, "low": 0.20249, "close": 0.20352, "volume": 25006.3, "close_time": 1650373199999}, {"open_time": 1650373200000, "open": 0.203, "high": 0.20432, "low": 0.20292, "close": 0.20432, "volume": 109881.3, "close_time": 1650376799999}, {"open_time": 1650376800000, "open": 0.20418, "high": 0.20529, "low": 0.20357, "close": 0.20382, "volume": 60062.5, "close_time": 1650380399999}, {"open_time": 1650380400000, "open": 0.20432, "high": 0.20504, "low": 0.20185, "close": 0.20283, "volume": 19787.7, "close_time": 1650383999999}, {"open_time": 1650384000000, "open": 0.20327, "high": 0.20405, "low": 0.20231, "close": 0.20317, "volume": 168617.0, "close_time": 1650387599999}, {"open_time": 1650387600000, "open": 0.20287, "high": 0.20309, "low": 0.20201, "close": 0.20209, "volume": 13451.3, "close_time": 1650391199999}, {"open_time": 1650391200000, "open": 0.20275, "high": 0.20349, "low": 0.20257, "close": 0.20257, "volume": 40528.4, "close_time": 1650394799999}, {"open_time": 1650394800000, "open": 0.20297, "high": 0.20392, "low": 0.20297, "close": 0.20313, "volume": 143555.4, "close_time": 1650398399999}, {"open_time": 1650398400000, "open": 0.20313, "high": 0.20403, "low": 0.20252, "close": 0.20388, "volume": 100841.3, "close_time": 1650401999999}, {"open_time": 1650402000000, "open": 0.20405, "high": 0.20419, "low": 0.20273, "close": 0.20298, "volume": 19924.8, "close_time": 1650405599999}, {"open_time": 1650405600000, "open": 0.20345, "high": 0.20402, "low": 0.20303, "close": 0.20379, "volume": 4418.2, "close_time": 1650409199999}, {"open_time": 1650409200000, "open": 0.20328, "high": 0.20494, "low": 0.20328, "close": 0.2036, "volume": 65475.7, "close_time": 1650412799999}, {"open_time": 1650412800000, "open": 0.20343, "high": 0.20438, "low": 0.20159, "close": 0.20298, "volume": 26830.4, "close_time": 1650416399999}, {"open_time": 1650416400000, "open": 0.20266, "high": 0.20307, "low": 0.20201, "close": 0.20291, "volume": 26683.4, "close_time": 1650419999999}, {"open_time": 1650420000000, "open": 0.20244, "high": 0.2031, "low": 0.20209, "close": 0.20286, "volume": 11434.8, "close_time": 1650423599999}, {"open_time": 1650423600000, "open": 0.20296, "high": 0.20296, "low": 0.20224, "close": 0.20266, "volume": 6775.6, "close_time": 1650427199999}, {"open_time": 1650427200000, "open": 0.20201, "high": 0.20299, "low": 0.20201, "close": 0.20275, "volume": 4310.8, "close_time": 1650430799999}, {"open_time": 1650430800000, "open": 0.20299, "high": 0.20369, "low": 0.20299, "close": 0.20309, "volume": 1241.6, "close_time": 1650434399999}, {"open_time": 1650434400000, "open": 0.20339, "high": 0.2038, "low": 0.20337, "close": 0.2038, "volume": 9152.4, "close_time": 1650437999999}, {"open_time": 1650438000000, "open": 0.20383, "high": 0.2042, "low": 0.20229, "close": 0.20327, "volume": 16781.3, "close_time": 1650441599999}, {"open_time": 1650441600000, "open": 0.20274, "high": 0.20621, "low": 0.20274, "close": 0.20621, "volume": 215290.4, "close_time": 1650445199999}, {"open_time": 1650445200000, "open": 0.20631, "high": 0.20781, "low": 0.20365, "close": 0.20454, "volume": 118530.7, "close_time": 1650448799999}, {"open_time": 1650448800000, "open": 0.20469, "high": 0.20556, "low": 0.20459, "close": 0.20529, "volume": 12034.2, "close_time": 1650452399999}, {"open_time": 1650452400000, "open": 0.20499, "high": 0.20617, "low": 0.20499, "close": 0.20597, "volume": 291663.2, "close_time": 1650455999999}, {"open_time": 1650456000000, "open": 0.20616, "high": 0.2064, "low": 0.20478, "close": 0.20482, "volume": 4490.4, "close_time": 1650459599999}, {"open_time": 1650459600000, "open": 0.205, "high": 0.20544, "low": 0.20071, "close": 0.20103, "volume": 150337.9, "close_time": 1650463199999}, {"open_time": 1650463200000, "open": 0.20059, "high": 0.20276, "low": 0.2005, "close": 0.20269, "volume": 24348.5, "close_time": 1650466799999}, {"open_time": 1650466800000, "open": 0.20125, "high": 0.2018, "low": 0.20045, "close": 0.20166, "volume": 47175.4, "close_time": 1650470399999}, {"open_time": 1650470400000, "open": 0.20143, "high": 0.20215, "low": 0.2005, "close": 0.20215, "volume": 14490.8, "close_time": 1650473999999}, {"open_time": 1650474000000, "open": 0.20196, "high": 0.20202, "low": 0.20161, "close": 0.20175, "volume": 15164.0, "close_time": 1650477599999}, {"open_time": 1650477600000, "open": 0.2014, "high": 0.2014, "low": 0.1996, "close": 0.1996, "volume": 26513.4, "close_time": 1650481199999}, {"open_time": 1650481200000, "open": 0.20002, "high": 0.2005, "low": 0.19952, "close": 0.20033, "volume": 8403.5, "close_time": 1650484799999}, {"open_time": 1650484800000, "open": 0.20059, "high": 0.20208, "low": 0.20028, "close": 0.20136, "volume": 58694.3, "close_time": 1650488399999}, {"open_time": 1650488400000, "open": 0.20125, "high": 0.20141, "low": 0.20091, "close": 0.20091, "volume": 12903.5, "close_time": 1650491999999}, {"open_time": 1650492000000, "open": 0.2018, "high": 0.20243, "low": 0.20133, "close": 0.20169, "volume": 24684.2, "close_time": 1650495599999}, {"open_time": 1650495600000, "open": 0.20133, "high": 0.20133, "low": 0.19993, "close": 0.19993, "volume": 7171.2, "close_time": 1650499199999}, {"open_time": 1650499200000, "open": 0.20068, "high": 0.20236, "low": 0.20068, "close": 0.20223, "volume": 53373.1, "close_time": 1650502799999}, {"open_time": 1650502800000, "open": 0.20223, "high": 0.20264, "low": 0.20191, "close": 0.2026, "volume": 12988.9, "close_time": 1650506399999}, {"open_time": 1650506400000, "open": 0.20232, "high": 0.20232, "low": 0.20084, "close": 0.2015, "volume": 111258.4, "close_time": 1650509999999}, {"open_time": 1650510000000, "open": 0.20099, "high": 0.2015, "low": 0.20066, "close": 0.20126, "volume": 28519.4, "close_time": 1650513599999}, {"open_time": 1650513600000, "open": 0.20152, "high": 0.20186, "low": 0.2009, "close": 0.20153, "volume": 19111.4, "close_time": 1650517199999}, {"open_time": 1650517200000, "open": 0.20177, "high": 0.20208, "low": 0.19935, "close": 0.20013, "volume": 189008.0, "close_time": 1650520799999}, {"open_time": 1650520800000, "open": 0.19953, "high": 0.20158, "low": 0.19953, "close": 0.20084, "volume": 26644.1, "close_time": 1650524399999}, {"open_time": 1650524400000, "open": 0.20056, "high": 0.20236, "low": 0.2005, "close": 0.20236, "volume": 4074.8, "close_time": 1650527999999}, {"open_time": 1650528000000, "open": 0.20236, "high": 0.20236, "low": 0.20125, "close": 0.20208, "volume": 6919.5, "close_time": 1650531599999}, {"open_time": 1650531600000, "open": 0.20197, "high": 0.20197, "low": 0.19994, "close": 0.20043, "volume": 5370.6, "close_time": 1650535199999}, {"open_time": 1650535200000, "open": 0.20124, "high": 0.20276, "low": 0.20106, "close": 0.20141, "volume": 129397.0, "close_time": 1650538799999}, {"open_time": 1650538800000, "open": 0.20208, "high": 0.20348, "low": 0.20201, "close": 0.20238, "volume": 20156.0, "close_time": 1650542399999}, {"open_time": 1650542400000, "open": 0.20278, "high": 0.20327, "low": 0.20225, "close": 0.20306, "volume": 13808.3, "close_time": 1650545999999}, {"open_time": 1650546000000, "open": 0.20253, "high": 0.20412, "low": 0.20253, "close": 0.20281, "volume": 30742.9, "close_time": 1650549599999}, {"open_time": 1650549600000, "open": 0.20262, "high": 0.20349, "low": 0.20253, "close": 0.2034, "volume": 25789.9, "close_time": 1650553199999}, {"open_time": 1650553200000, "open": 0.20309, "high": 0.21, "low": 0.20292, "close": 0.20351, "volume": 607282.4, "close_time": 1650556799999}, {"open_time": 1650556800000, "open": 0.20291, "high": 0.20378, "low": 0.20196, "close": 0.20196, "volume": 86354.3, "close_time": 1650560399999}, {"open_time": 1650560400000, "open": 0.20228, "high": 0.20336, "low": 0.201, "close": 0.20249, "volume": 61733.8, "close_time": 1650563999999}, {"open_time": 1650564000000, "open": 0.20203, "high": 0.20217, "low": 0.20112, "close": 0.20147, "volume": 50394.4, "close_time": 1650567599999}, {"open_time": 1650567600000, "open": 0.201, "high": 0.20149, "low": 0.19893, "close": 0.19924, "volume": 61612.5, "close_time": 1650571199999}, {"open_time": 1650571200000, "open": 0.19893, "high": 0.19918, "low": 0.19584, "close": 0.19585, "volume": 80562.4, "close_time": 1650574799999}, {"open_time": 1650574800000, "open": 0.196, "high": 0.19805, "low": 0.196, "close": 0.19677, "volume": 56642.1, "close_time": 1650578399999}, {"open_time": 1650578400000, "open": 0.19673, "high": 0.19678, "low": 0.19395, "close": 0.19397, "volume": 48125.3, "close_time": 1650581999999}, {"open_time": 1650582000000, "open": 0.19394, "high": 0.19733, "low": 0.1934, "close": 0.19592, "volume": 80059.2, "close_time": 1650585599999}, {"open_time": 1650585600000, "open": 0.19663, "high": 0.19692, "low": 0.19464, "close": 0.19623, "volume": 38483.0, "close_time": 1650589199999}, {"open_time": 1650589200000, "open": 0.19574, "high": 0.19734, "low": 0.19557, "close": 0.19726, "volume": 23620.6, "close_time": 1650592799999}, {"open_time": 1650592800000, "open": 0.19748, "high": 0.19793, "low": 0.1964, "close": 0.19685, "volume": 48238.5, "close_time": 1650596399999}, {"open_time": 1650596400000, "open": 0.19628, "high": 0.19714, "low": 0.19612, "close": 0.19699, "volume": 56373.0, "close_time": 1650599999999}, {"open_time": 1650600000000, "open": 0.1967, "high": 0.19761, "low": 0.1967, "close": 0.19761, "volume": 16191.1, "close_time": 1650603599999}, {"open_time": 1650603600000, "open": 0.19788, "high": 0.19806, "low": 0.19779, "close": 0.19779, "volume": 4916.5, "close_time": 1650607199999}, {"open_time": 1650607200000, "open": 0.19779, "high": 0.19824, "low": 0.1975, "close": 0.19758, "volume": 4279.8, "close_time": 1650610799999}, {"open_time": 1650610800000, "open": 0.19766, "high": 0.19796, "low": 0.19597, "close": 0.19735, "volume": 12588.2, "close_time": 1650614399999}, {"open_time": 1650614400000, "open": 0.19794, "high": 0.19794, "low": 0.19612, "close": 0.19612, "volume": 1891.0, "close_time": 1650617999999}, {"open_time": 1650618000000, "open": 0.19597, "high": 0.19678, "low": 0.19487, "close": 0.19522, "volume": 43629.0, "close_time": 1650621599999}, {"open_time": 1650621600000, "open": 0.19596, "high": 0.19651, "low": 0.1953, "close": 0.19651, "volume": 1343.3, "close_time": 1650625199999}, {"open_time": 1650625200000, "open": 0.19673, "high": 0.19706, "low": 0.1964, "close": 0.19706, "volume": 4385.5, "close_time": 1650628799999}, {"open_time": 1650628800000, "open": 0.19732, "high": 0.19777, "low": 0.19682, "close": 0.19682, "volume": 8929.3, "close_time": 1650632399999}, {"open_time": 1650632400000, "open": 0.19747, "high": 0.19748, "low": 0.19522, "close": 0.19585, "volume": 6065.6, "close_time": 1650635999999}, {"open_time": 1650636000000, "open": 0.19595, "high": 0.19748, "low": 0.19503, "close": 0.19569, "volume": 18724.9, "close_time": 1650639599999}, {"open_time": 1650639600000, "open": 0.19518, "high": 0.19596, "low": 0.19392, "close": 0.19392, "volume": 34534.2, "close_time": 1650643199999}, {"open_time": 1650643200000, "open": 0.19459, "high": 0.19623, "low": 0.1945, "close": 0.19503, "volume": 9664.4, "close_time": 1650646799999}, {"open_time": 1650646800000, "open": 0.19569, "high": 0.19623, "low": 0.1952, "close": 0.19548, "volume": 57731.1, "close_time": 1650650399999}, {"open_time": 1650650400000, "open": 0.19503, "high": 0.1967, "low": 0.19493, "close": 0.19586, "volume": 42284.2, "close_time": 1650653999999}, {"open_time": 1650654000000, "open": 0.19595, "high": 0.19688, "low": 0.19475, "close": 0.19475, "volume": 30107.7, "close_time": 1650657599999}, {"open_time": 1650657600000, "open": 0.19455, "high": 0.19596, "low": 0.19424, "close": 0.19596, "volume": 28543.5, "close_time": 1650661199999}, {"open_time": 1650661200000, "open": 0.19567, "high": 0.19651, "low": 0.19555, "close": 0.19651, "volume": 9863.3, "close_time": 1650664799999}, {"open_time": 1650664800000, "open": 0.19651, "high": 0.19651, "low": 0.19512, "close": 0.19574, "volume": 13722.6, "close_time": 1650668399999}, {"open_time": 1650668400000, "open": 0.19594, "high": 0.19594, "low": 0.1953, "close": 0.1953, "volume": 34827.8, "close_time": 1650671999999}, {"open_time": 1650672000000, "open": 0.19555, "high": 0.19733, "low": 0.19475, "close": 0.19475, "volume": 57442.0, "close_time": 1650675599999}, {"open_time": 1650675600000, "open": 0.19455, "high": 0.19487, "low": 0.19371, "close": 0.19382, "volume": 30708.4, "close_time": 1650679199999}, {"open_time": 1650679200000, "open": 0.19382, "high": 0.19382, "low": 0.1925, "close": 0.1925, "volume": 15516.1, "close_time": 1650682799999}, {"open_time": 1650682800000, "open": 0.19312, "high": 0.19312, "low": 0.19227, "close": 0.19244, "volume": 33838.5, "close_time": 1650686399999}, {"open_time": 1650686400000, "open": 0.19266, "high": 0.19351, "low": 0.19083, "close": 0.19297, "volume": 49108.3, "close_time": 1650689999999}, {"open_time": 1650690000000, "open": 0.19324, "high": 0.19358, "low": 0.19254, "close": 0.19254, "volume": 11185.8, "close_time": 1650693599999}, {"open_time": 1650693600000, "open": 0.19285, "high": 0.19351, "low": 0.19285, "close": 0.19311, "volume": 3191.0, "close_time": 1650697199999}, {"open_time": 1650697200000, "open": 0.19363, "high": 0.19363, "low": 0.19363, "close": 0.19363, "volume": 104.4, "close_time": 1650700799999}, {"open_time": 1650700800000, "open": 0.19371, "high": 0.19395, "low": 0.19255, "close": 0.19395, "volume": 6001.8, "close_time": 1650704399999}, {"open_time": 1650704400000, "open": 0.19367, "high": 0.19415, "low": 0.19317, "close": 0.19415, "volume": 6799.6, "close_time": 1650707999999}, {"open_time": 1650708000000, "open": 0.19415, "high": 0.19415, "low": 0.19415, "close": 0.19415, "volume": 0.0, "close_time": 1650711599999}, {"open_time": 1650711600000, "open": 0.19431, "high": 0.19431, "low": 0.19431, "close": 0.19431, "volume": 463.3, "close_time": 1650715199999}, {"open_time": 1650715200000, "open": 0.1934, "high": 0.19432, "low": 0.1934, "close": 0.19427, "volume": 2398.8, "close_time": 1650718799999}, {"open_time": 1650718800000, "open": 0.19375, "high": 0.19432, "low": 0.19362, "close": 0.19432, "volume": 42085.2, "close_time": 1650722399999}, {"open_time": 1650722400000, "open": 0.19447, "high": 0.19464, "low": 0.19405, "close": 0.19464, "volume": 14939.4, "close_time": 1650725999999}, {"open_time": 1650726000000, "open": 0.19428, "high": 0.19517, "low": 0.19428, "close": 0.19516, "volume": 4238.5, "close_time": 1650729599999}, {"open_time": 1650729600000, "open": 0.19448, "high": 0.19546, "low": 0.19448, "close": 0.19506, "volume": 8688.7, "close_time": 1650733199999}, {"open_time": 1650733200000, "open": 0.19475, "high": 0.19484, "low": 0.1943, "close": 0.19484, "volume": 17383.1, "close_time": 1650736799999}, {"open_time": 1650736800000, "open": 0.19477, "high": 0.19477, "low": 0.19345, "close": 0.19345, "volume": 2929.3, "close_time": 1650740399999}, {"open_time": 1650740400000, "open": 0.1934, "high": 0.19345, "low": 0.19301, "close": 0.19307, "volume": 11506.5, "close_time": 1650743999999}, {"open_time": 1650744000000, "open": 0.19318, "high": 0.19381, "low": 0.19318, "close": 0.1935, "volume": 7342.1, "close_time": 1650747599999}, {"open_time": 1650747600000, "open": 0.19405, "high": 0.19423, "low": 0.19391, "close": 0.19423, "volume": 6288.2, "close_time": 1650751199999}, {"open_time": 1650751200000, "open": 0.19393, "high": 0.194, "low": 0.19343, "close": 0.194, "volume": 12592.1, "close_time": 1650754799999}, {"open_time": 1650754800000, "open": 0.19354, "high": 0.19354, "low": 0.19111, "close": 0.19124, "volume": 23033.6, "close_time": 1650758399999}, {"open_time": 1650758400000, "open": 0.1919, "high": 0.1927, "low": 0.19169, "close": 0.19265, "volume": 8605.8, "close_time": 1650761999999}, {"open_time": 1650762000000, "open": 0.19254, "high": 0.19395, "low": 0.19205, "close": 0.19231, "volume": 150786.5, "close_time": 1650765599999}, {"open_time": 1650765600000, "open": 0.19201, "high": 0.19243, "low": 0.19104, "close": 0.19104, "volume": 498291.9, "close_time": 1650769199999}, {"open_time": 1650769200000, "open": 0.19103, "high": 0.19255, "low": 0.19098, "close": 0.19213, "volume": 356203.6, "close_time": 1650772799999}, {"open_time": 1650772800000, "open": 0.19221, "high": 0.19266, "low": 0.19195, "close": 0.19195, "volume": 4804.9, "close_time": 1650776399999}, {"open_time": 1650776400000, "open": 0.19236, "high": 0.19236, "low": 0.19178, "close": 0.19209, "volume": 6819.0, "close_time": 1650779999999}, {"open_time": 1650780000000, "open": 0.19154, "high": 0.1927, "low": 0.19154, "close": 0.19205, "volume": 4061.1, "close_time": 1650783599999}, {"open_time": 1650783600000, "open": 0.19178, "high": 0.1922, "low": 0.19151, "close": 0.19151, "volume": 932.6, "close_time": 1650787199999}, {"open_time": 1650787200000, "open": 0.19216, "high": 0.19258, "low": 0.1916, "close": 0.19235, "volume": 26517.4, "close_time": 1650790799999}, {"open_time": 1650790800000, "open": 0.19217, "high": 0.19254, "low": 0.1919, "close": 0.19229, "volume": 7792.7, "close_time": 1650794399999}, {"open_time": 1650794400000, "open": 0.1927, "high": 0.1927, "low": 0.19239, "close": 0.19239, "volume": 931.2, "close_time": 1650797999999}, {"open_time": 1650798000000, "open": 0.19205, "high": 0.19217, "low": 0.19098, "close": 0.19098, "volume": 6082.5, "close_time": 1650801599999}, {"open_time": 1650801600000, "open": 0.19098, "high": 0.19243, "low": 0.19098, "close": 0.19125, "volume": 61476.6, "close_time": 1650805199999}, {"open_time": 1650805200000, "open": 0.19098, "high": 0.19153, "low": 0.18973, "close": 0.19095, "volume": 58827.8, "close_time": 1650808799999}, {"open_time": 1650808800000, "open": 0.1908, "high": 0.19199, "low": 0.1896, "close": 0.19199, "volume": 16347.0, "close_time": 1650812399999}, {"open_time": 1650812400000, "open": 0.19186, "high": 0.19243, "low": 0.19125, "close": 0.19243, "volume": 15159.6, "close_time": 1650815999999}, {"open_time": 1650816000000, "open": 0.19255, "high": 0.19269, "low": 0.19018, "close": 0.19072, "volume": 160340.7, "close_time": 1650819599999}, {"open_time": 1650819600000, "open": 0.19109, "high": 0.19119, "low": 0.18902, "close": 0.18957, "volume": 242951.1, "close_time": 1650823199999}, {"open_time": 1650823200000, "open": 0.18944, "high": 0.19087, "low": 0.18944, "close": 0.19051, "volume": 61043.7, "close_time": 1650826799999}, {"open_time": 1650826800000, "open": 0.19102, "high": 0.19162, "low": 0.19054, "close": 0.19113, "volume": 38452.5, "close_time": 1650830399999}, {"open_time": 1650830400000, "open": 0.19112, "high": 0.19128, "low": 0.19004, "close": 0.19032, "volume": 22492.8, "close_time": 1650833999999}, {"open_time": 1650834000000, "open": 0.19056, "high": 0.19126, "low": 0.19002, "close": 0.19126, "volume": 5822.1, "close_time": 1650837599999}, {"open_time": 1650837600000, "open": 0.19126, "high": 0.19162, "low": 0.1903, "close": 0.1903, "volume": 3567.1, "close_time": 1650841199999}, {"open_time": 1650841200000, "open": 0.19018, "high": 0.19067, "low": 0.18927, "close": 0.18965, "volume": 10086.4, "close_time": 1650844799999}, {"open_time": 1650844800000, "open": 0.18941, "high": 0.18975, "low": 0.18557, "close": 0.186, "volume": 771828.3, "close_time": 1650848399999}, {"open_time": 1650848400000, "open": 0.18576, "high": 0.18617, "low": 0.18508, "close": 0.18519, "volume": 133670.0, "close_time": 1650851999999}, {"open_time": 1650852000000, "open": 0.18519, "high": 0.18568, "low": 0.18514, "close": 0.18514, "volume": 21488.9, "close_time": 1650855599999}, {"open_time": 1650855600000, "open": 0.18579, "high": 0.18697, "low": 0.18579, "close": 0.18695, "volume": 12428.2, "close_time": 1650859199999}, {"open_time": 1650859200000, "open": 0.1864, "high": 0.1865, "low": 0.18582, "close": 0.18582, "volume": 3950.5, "close_time": 1650862799999}, {"open_time": 1650862800000, "open": 0.18557, "high": 0.18557, "low": 0.18507, "close": 0.18507, "volume": 13579.7, "close_time": 1650866399999}, {"open_time": 1650866400000, "open": 0.18492, "high": 0.18584, "low": 0.1825, "close": 0.1825, "volume": 36238.2, "close_time": 1650869999999}, {"open_time": 1650870000000, "open": 0.18243, "high": 0.18243, "low": 0.18083, "close": 0.18129, "volume": 29962.6, "close_time": 1650873599999}, {"open_time": 1650873600000, "open": 0.18066, "high": 0.18066, "low": 0.17909, "close": 0.17917, "volume": 45758.1, "close_time": 1650877199999}, {"open_time": 1650877200000, "open": 0.17927, "high": 0.18097, "low": 0.17927, "close": 0.18097, "volume": 4709.1, "close_time": 1650880799999}, {"open_time": 1650880800000, "open": 0.18129, "high": 0.18129, "low": 0.18089, "close": 0.18089, "volume": 2445.9, "close_time": 1650884399999}, {"open_time": 1650884400000, "open": 0.18094, "high": 0.18345, "low": 0.18094, "close": 0.18345, "volume": 19895.0, "close_time": 1650887999999}, {"open_time": 1650888000000, "open": 0.18393, "high": 0.18454, "low": 0.18255, "close": 0.1832, "volume": 7063.5, "close_time": 1650891599999}, {"open_time": 1650891600000, "open": 0.18216, "high": 0.18434, "low": 0.18193, "close": 0.18245, "volume": 64659.1, "close_time": 1650895199999}, {"open_time": 1650895200000, "open": 0.18245, "high": 0.18475, "low": 0.182, "close": 0.18475, "volume": 64296.3, "close_time": 1650898799999}, {"open_time": 1650898800000, "open": 0.18442, "high": 0.18529, "low": 0.18442, "close": 0.18477, "volume": 16565.9, "close_time": 1650902399999}, {"open_time": 1650902400000, "open": 0.18557, "high": 0.18732, "low": 0.18557, "close": 0.18701, "volume": 77465.4, "close_time": 1650905999999}, {"open_time": 1650906000000, "open": 0.18697, "high": 0.18731, "low": 0.18641, "close": 0.18653, "volume": 17249.3, "close_time": 1650909599999}, {"open_time": 1650909600000, "open": 0.18649, "high": 0.18841, "low": 0.18614, "close": 0.18776, "volume": 23489.3, "close_time": 1650913199999}, {"open_time": 1650913200000, "open": 0.18749, "high": 0.18962, "low": 0.18742, "close": 0.18894, "volume": 83393.2, "close_time": 1650916799999}, {"open_time": 1650916800000, "open": 0.18948, "high": 0.18976, "low": 0.18911, "close": 0.18933, "volume": 22192.5, "close_time": 1650920399999}, {"open_time": 1650920400000, "open": 0.18975, "high": 0.19162, "low": 0.18844, "close": 0.19162, "volume": 45278.5, "close_time": 1650923999999}, {"open_time": 1650924000000, "open": 0.19098, "high": 0.19195, "low": 0.1902, "close": 0.19111, "volume": 15579.5, "close_time": 1650927599999}, {"open_time": 1650927600000, "open": 0.19113, "high": 0.19335, "low": 0.19113, "close": 0.19197, "volume": 21003.1, "close_time": 1650931199999}, {"open_time": 1650931200000, "open": 0.1923, "high": 0.1927, "low": 0.19151, "close": 0.19177, "volume": 45495.8, "close_time": 1650934799999}, {"open_time": 1650934800000, "open": 0.19151, "high": 0.19255, "low": 0.19008, "close": 0.19008, "volume": 379493.2, "close_time": 1650938399999}, {"open_time": 1650938400000, "open": 0.19082, "high": 0.19121, "low": 0.18942, "close": 0.19018, "volume": 6021.4, "close_time": 1650941999999}, {"open_time": 1650942000000, "open": 0.19024, "high": 0.19077, "low": 0.18999, "close": 0.18999, "volume": 15390.1, "close_time": 1650945599999}, {"open_time": 1650945600000, "open": 0.18992, "high": 0.1909, "low": 0.1897, "close": 0.1909, "volume": 53043.5, "close_time": 1650949199999}, {"open_time": 1650949200000, "open": 0.19092, "high": 0.19195, "low": 0.19092, "close": 0.19195, "volume": 6430.9, "close_time": 1650952799999}, {"open_time": 1650952800000, "open": 0.19167, "high": 0.19181, "low": 0.1903, "close": 0.19065, "volume": 14315.5, "close_time": 1650956399999}, {"open_time": 1650956400000, "open": 0.19018, "high": 0.1914, "low": 0.18968, "close": 0.19088, "volume": 8739.9, "close_time": 1650959999999}, {"open_time": 1650960000000, "open": 0.19135, "high": 0.19139, "low": 0.19018, "close": 0.19053, "volume": 19364.6, "close_time": 1650963599999}, {"open_time": 1650963600000, "open": 0.18992, "high": 0.19082, "low": 0.18992, "close": 0.19082, "volume": 553.7, "close_time": 1650967199999}, {"open_time": 1650967200000, "open": 0.19109, "high": 0.19162, "low": 0.19109, "close": 0.19162, "volume": 15352.2, "close_time": 1650970799999}, {"open_time": 1650970800000, "open": 0.19173, "high": 0.19177, "low": 0.18976, "close": 0.18976, "volume": 6100.6, "close_time": 1650974399999}, {"open_time": 1650974400000, "open": 0.18968, "high": 0.18983, "low": 0.18872, "close": 0.18951, "volume": 39125.0, "close_time": 1650977999999}, {"open_time": 1650978000000, "open": 0.18975, "high": 0.19003, "low": 0.18749, "close": 0.18749, "volume": 154972.5, "close_time": 1650981599999}, {"open_time": 1650981600000, "open": 0.18722, "high": 0.18758, "low": 0.18418, "close": 0.18418, "volume": 128067.3, "close_time": 1650985199999}, {"open_time": 1650985200000, "open": 0.18401, "high": 0.18416, "low": 0.18159, "close": 0.18159, "volume": 13204.8, "close_time": 1650988799999}, {"open_time": 1650988800000, "open": 0.18213, "high": 0.18342, "low": 0.18127, "close": 0.18255, "volume": 83201.0, "close_time": 1650992399999}, {"open_time": 1650992400000, "open": 0.18239, "high": 0.18264, "low": 0.18121, "close": 0.18135, "volume": 32535.9, "close_time": 1650995999999}, {"open_time": 1650996000000, "open": 0.18145, "high": 0.18278, "low": 0.1813, "close": 0.18278, "volume": 23755.5, "close_time": 1650999599999}, {"open_time": 1650999600000, "open": 0.1827, "high": 0.18337, "low": 0.1796, "close": 0.18169, "volume": 68701.0, "close_time": 1651003199999}, {"open_time": 1651003200000, "open": 0.18205, "high": 0.18205, "low": 0.18, "close": 0.18127, "volume": 4206.2, "close_time": 1651006799999}, {"open_time": 1651006800000, "open": 0.18066, "high": 0.18233, "low": 0.18064, "close": 0.18233, "volume": 16656.6, "close_time": 1651010399999}, {"open_time": 1651010400000, "open": 0.18233, "high": 0.18336, "low": 0.18144, "close": 0.18144, "volume": 17130.8, "close_time": 1651013999999}, {"open_time": 1651014000000, "open": 0.18139, "high": 0.18143, "low": 0.178, "close": 0.18051, "volume": 50852.5, "close_time": 1651017599999}, {"open_time": 1651017600000, "open": 0.17988, "high": 0.18189, "low": 0.17962, "close": 0.18139, "volume": 188265.9, "close_time": 1651021199999}, {"open_time": 1651021200000, "open": 0.18153, "high": 0.18249, "low": 0.181, "close": 0.18234, "volume": 45966.1, "close_time": 1651024799999}, {"open_time": 1651024800000, "open": 0.18223, "high": 0.18408, "low": 0.18194, "close": 0.1836, "volume": 61165.6, "close_time": 1651028399999}, {"open_time": 1651028400000, "open": 0.18359, "high": 0.18359, "low": 0.18223, "close": 0.18227, "volume": 76219.3, "close_time": 1651031999999}, {"open_time": 1651032000000, "open": 0.18224, "high": 0.18314, "low": 0.18224, "close": 0.18284, "volume": 11912.2, "close_time": 1651035599999}, {"open_time": 1651035600000, "open": 0.18284, "high": 0.18388, "low": 0.18284, "close": 0.1832, "volume": 26230.6, "close_time": 1651039199999}, {"open_time": 1651039200000, "open": 0.18338, "high": 0.18465, "low": 0.18338, "close": 0.18465, "volume": 8228.1, "close_time": 1651042799999}, {"open_time": 1651042800000, "open": 0.18466, "high": 0.18554, "low": 0.18404, "close": 0.18554, "volume": 55079.3, "close_time": 1651046399999}, {"open_time": 1651046400000, "open": 0.18557, "high": 0.18628, "low": 0.18375, "close": 0.18518, "volume": 167010.8, "close_time": 1651049999999}, {"open_time": 1651050000000, "open": 0.18515, "high": 0.18518, "low": 0.18456, "close": 0.18518, "volume": 4407.4, "close_time": 1651053599999}, {"open_time": 1651053600000, "open": 0.18456, "high": 0.18456, "low": 0.18352, "close": 0.18352, "volume": 42538.1, "close_time": 1651057199999}, {"open_time": 1651057200000, "open": 0.18388, "high": 0.18388, "low": 0.18161, "close": 0.18388, "volume": 24348.5, "close_time": 1651060799999}, {"open_time": 1651060800000, "open": 0.18414, "high": 0.18504, "low": 0.18274, "close": 0.18274, "volume": 175929.1, "close_time": 1651064399999}, {"open_time": 1651064400000, "open": 0.1828, "high": 0.18678, "low": 0.1828, "close": 0.18587, "volume": 55526.5, "close_time": 1651067999999}, {"open_time": 1651068000000, "open": 0.1856, "high": 0.1857, "low": 0.1829, "close": 0.18456, "volume": 17519.6, "close_time": 1651071599999}, {"open_time": 1651071600000, "open": 0.18518, "high": 0.18518, "low": 0.18326, "close": 0.18378, "volume": 26954.5, "close_time": 1651075199999}, {"open_time": 1651075200000, "open": 0.1844, "high": 0.18597, "low": 0.18404, "close": 0.18404, "volume": 201049.4, "close_time": 1651078799999}, {"open_time": 1651078800000, "open": 0.18456, "high": 0.18505, "low": 0.18378, "close": 0.18505, "volume": 7806.8, "close_time": 1651082399999}, {"open_time": 1651082400000, "open": 0.1843, "high": 0.18452, "low": 0.18352, "close": 0.18352, "volume": 22037.5, "close_time": 1651085999999}, {"open_time": 1651086000000, "open": 0.18361, "high": 0.18382, "low": 0.18274, "close": 0.18336, "volume": 20461.2, "close_time": 1651089599999}, {"open_time": 1651089600000, "open": 0.18388, "high": 0.18495, "low": 0.18378, "close": 0.18476, "volume": 8525.0, "close_time": 1651093199999}, {"open_time": 1651093200000, "open": 0.18453, "high": 0.18476, "low": 0.18411, "close": 0.18411, "volume": 955.5, "close_time": 1651096799999}, {"open_time": 1651096800000, "open": 0.18404, "high": 0.18445, "low": 0.18326, "close": 0.18354, "volume": 5540.8, "close_time": 1651100399999}, {"open_time": 1651100400000, "open": 0.18305, "high": 0.18465, "low": 0.183, "close": 0.18465, "volume": 4964.0, "close_time": 1651103999999}, {"open_time": 1651104000000, "open": 0.18389, "high": 0.186, "low": 0.18389, "close": 0.186, "volume": 38799.9, "close_time": 1651107599999}, {"open_time": 1651107600000, "open": 0.18594, "high": 0.18677, "low": 0.18482, "close": 0.18482, "volume": 508478.4, "close_time": 1651111199999}, {"open_time": 1651111200000, "open": 0.1848, "high": 0.1865, "low": 0.1848, "close": 0.1865, "volume": 243762.0, "close_time": 1651114799999}, {"open_time": 1651114800000, "open": 0.18651, "high": 0.18732, "low": 0.18614, "close": 0.18614, "volume": 41537.9, "close_time": 1651118399999}, {"open_time": 1651118400000, "open": 0.18631, "high": 0.18866, "low": 0.18608, "close": 0.18826, "volume": 256942.7, "close_time": 1651121999999}, {"open_time": 1651122000000, "open": 0.18786, "high": 0.18786, "low": 0.18636, "close": 0.18636, "volume": 129410.0, "close_time": 1651125599999}, {"open_time": 1651125600000, "open": 0.18704, "high": 0.18765, "low": 0.18635, "close": 0.18635, "volume": 173730.3, "close_time": 1651129199999}, {"open_time": 1651129200000, "open": 0.18653, "high": 0.187, "low": 0.18536, "close": 0.187, "volume": 78417.2, "close_time": 1651132799999}, {"open_time": 1651132800000, "open": 0.18704, "high": 0.18839, "low": 0.18704, "close": 0.18776, "volume": 19712.7, "close_time": 1651136399999}, {"open_time": 1651136400000, "open": 0.18805, "high": 0.18805, "low": 0.18641, "close": 0.18674, "volume": 6095.7, "close_time": 1651139999999}, {"open_time": 1651140000000, "open": 0.18674, "high": 0.18684, "low": 0.18586, "close": 0.18616, "volume": 45267.3, "close_time": 1651143599999}, {"open_time": 1651143600000, "open": 0.18616, "high": 0.18628, "low": 0.18579, "close": 0.18628, "volume": 8924.3, "close_time": 1651147199999}, {"open_time": 1651147200000, "open": 0.1865, "high": 0.18704, "low": 0.18508, "close": 0.18508, "volume": 195823.8, "close_time": 1651150799999}, {"open_time": 1651150800000, "open": 0.18494, "high": 0.18501, "low": 0.18337, "close": 0.18337, "volume": 112866.0, "close_time": 1651154399999}, {"open_time": 1651154400000, "open": 0.18326, "high": 0.18518, "low": 0.18258, "close": 0.18518, "volume": 30926.8, "close_time": 1651157999999}, {"open_time": 1651158000000, "open": 0.18489, "high": 0.18732, "low": 0.18327, "close": 0.18434, "volume": 52412.7, "close_time": 1651161599999}, {"open_time": 1651161600000, "open": 0.18404, "high": 0.18529, "low": 0.18266, "close": 0.18529, "volume": 57160.4, "close_time": 1651165199999}, {"open_time": 1651165200000, "open": 0.18528, "high": 0.18638, "low": 0.18456, "close": 0.18638, "volume": 59581.9, "close_time": 1651168799999}, {"open_time": 1651168800000, "open": 0.18642, "high": 0.18652, "low": 0.18514, "close": 0.18571, "volume": 35948.8, "close_time": 1651172399999}, {"open_time": 1651172400000, "open": 0.18571, "high": 0.18667, "low": 0.185, "close": 0.185, "volume": 42615.8, "close_time": 1651175999999}, {"open_time": 1651176000000, "open": 0.18549, "high": 0.1865, "low": 0.18525, "close": 0.1856, "volume": 2984.2, "close_time": 1651179599999}, {"open_time": 1651179600000, "open": 0.18561, "high": 0.18639, "low": 0.18473, "close": 0.18544, "volume": 75116.5, "close_time": 1651183199999}, {"open_time": 1651183200000, "open": 0.18508, "high": 0.18521, "low": 0.18456, "close": 0.18521, "volume": 7548.6, "close_time": 1651186799999}, {"open_time": 1651186800000, "open": 0.18499, "high": 0.18616, "low": 0.18499, "close": 0.18529, "volume": 14154.5, "close_time": 1651190399999}, {"open_time": 1651190400000, "open": 0.18597, "high": 0.18707, "low": 0.18597, "close": 0.18632, "volume": 17007.2, "close_time": 1651193999999}, {"open_time": 1651194000000, "open": 0.18677, "high": 0.18703, "low": 0.18587, "close": 0.18597, "volume": 44800.8, "close_time": 1651197599999}, {"open_time": 1651197600000, "open": 0.1865, "high": 0.18704, "low": 0.18378, "close": 0.18401, "volume": 51189.4, "close_time": 1651201199999}, {"open_time": 1651201200000, "open": 0.1844, "high": 0.18472, "low": 0.18349, "close": 0.18376, "volume": 8230.7, "close_time": 1651204799999}, {"open_time": 1651204800000, "open": 0.18391, "high": 0.1844, "low": 0.18282, "close": 0.1844, "volume": 18923.7, "close_time": 1651208399999}, {"open_time": 1651208400000, "open": 0.18414, "high": 0.18492, "low": 0.18414, "close": 0.18466, "volume": 3445.4, "close_time": 1651211999999}, {"open_time": 1651212000000, "open": 0.18475, "high": 0.18633, "low": 0.18456, "close": 0.18633, "volume": 13184.3, "close_time": 1651215599999}, {"open_time": 1651215600000, "open": 0.1864, "high": 0.18792, "low": 0.18627, "close": 0.18668, "volume": 120029.1, "close_time": 1651219199999}, {"open_time": 1651219200000, "open": 0.18662, "high": 0.18662, "low": 0.18531, "close": 0.18623, "volume": 22072.2, "close_time": 1651222799999}, {"open_time": 1651222800000, "open": 0.1856, "high": 0.1856, "low": 0.18481, "close": 0.18482, "volume": 17116.6, "close_time": 1651226399999}, {"open_time": 1651226400000, "open": 0.18468, "high": 0.18548, "low": 0.18081, "close": 0.18144, "volume": 74304.7, "close_time": 1651229999999}, {"open_time": 1651230000000, "open": 0.18164, "high": 0.18205, "low": 0.18034, "close": 0.18165, "volume": 41160.4, "close_time": 1651233599999}, {"open_time": 1651233600000, "open": 0.18092, "high": 0.18258, "low": 0.18092, "close": 0.18258, "volume": 24044.7, "close_time": 1651237199999}, {"open_time": 1651237200000, "open": 0.18224, "high": 0.18342, "low": 0.18149, "close": 0.18342, "volume": 16442.1, "close_time": 1651240799999}, {"open_time": 1651240800000, "open": 0.18323, "high": 0.18326, "low": 0.18213, "close": 0.18283, "volume": 14684.8, "close_time": 1651244399999}, {"open_time": 1651244400000, "open": 0.1831, "high": 0.18311, "low": 0.18196, "close": 0.18298, "volume": 22000.8, "close_time": 1651247999999}, {"open_time": 1651248000000, "open": 0.18248, "high": 0.18283, "low": 0.18037, "close": 0.18079, "volume": 26946.7, "close_time": 1651251599999}, {"open_time": 1651251600000, "open": 0.18119, "high": 0.18127, "low": 0.17947, "close": 0.18078, "volume": 39015.2, "close_time": 1651255199999}, {"open_time": 1651255200000, "open": 0.18014, "high": 0.18047, "low": 0.17795, "close": 0.17795, "volume": 41677.7, "close_time": 1651258799999}, {"open_time": 1651258800000, "open": 0.17848, "high": 0.17874, "low": 0.17624, "close": 0.17692, "volume": 58641.5, "close_time": 1651262399999}, {"open_time": 1651262400000, "open": 0.17718, "high": 0.17818, "low": 0.1768, "close": 0.17818, "volume": 79548.6, "close_time": 1651265999999}, {"open_time": 1651266000000, "open": 0.17796, "high": 0.17844, "low": 0.17781, "close": 0.17781, "volume": 5468.1, "close_time": 1651269599999}, {"open_time": 1651269600000, "open": 0.17758, "high": 0.17884, "low": 0.17672, "close": 0.17884, "volume": 12739.3, "close_time": 1651273199999}, {"open_time": 1651273200000, "open": 0.17882, "high": 0.17882, "low": 0.17708, "close": 0.17743, "volume": 13495.9, "close_time": 1651276799999}, {"open_time": 1651276800000, "open": 0.17818, "high": 0.1792, "low": 0.17708, "close": 0.1792, "volume": 25128.5, "close_time": 1651280399999}, {"open_time": 1651280400000, "open": 0.17944, "high": 0.17973, "low": 0.17884, "close": 0.17918, "volume": 4514.1, "close_time": 1651283999999}, {"open_time": 1651284000000, "open": 0.1797, "high": 0.18038, "low": 0.17914, "close": 0.17914, "volume": 7020.9, "close_time": 1651287599999}, {"open_time": 1651287600000, "open": 0.17942, "high": 0.17971, "low": 0.1791, "close": 0.17971, "volume": 9434.3, "close_time": 1651291199999}, {"open_time": 1651291200000, "open": 0.17996, "high": 0.18023, "low": 0.1791, "close": 0.17963, "volume": 2590.6, "close_time": 1651294799999}, {"open_time": 1651294800000, "open": 0.1797, "high": 0.18127, "low": 0.1797, "close": 0.18127, "volume": 2108.0, "close_time": 1651298399999}, {"open_time": 1651298400000, "open": 0.18078, "high": 0.18123, "low": 0.18067, "close": 0.18069, "volume": 3993.4, "close_time": 1651301999999}, {"open_time": 1651302000000, "open": 0.18066, "high": 0.18075, "low": 0.18014, "close": 0.18038, "volume": 20167.5, "close_time": 1651305599999}, {"open_time": 1651305600000, "open": 0.18014, "high": 0.18075, "low": 0.17884, "close": 0.18014, "volume": 14494.1, "close_time": 1651309199999}, {"open_time": 1651309200000, "open": 0.18036, "high": 0.18101, "low": 0.18036, "close": 0.18101, "volume": 2689.7, "close_time": 1651312799999}, {"open_time": 1651312800000, "open": 0.1804, "high": 0.18111, "low": 0.1804, "close": 0.18111, "volume": 959.1, "close_time": 1651316399999}, {"open_time": 1651316400000, "open": 0.18127, "high": 0.18139, "low": 0.18015, "close": 0.18015, "volume": 4835.5, "close_time": 1651319999999}, {"open_time": 1651320000000, "open": 0.18069, "high": 0.18101, "low": 0.18014, "close": 0.1804, "volume": 5595.7, "close_time": 1651323599999}, {"open_time": 1651323600000, "open": 0.18014, "high": 0.18127, "low": 0.17936, "close": 0.17971, "volume": 9581.4, "close_time": 1651327199999}, {"open_time": 1651327200000, "open": 0.17959, "high": 0.18023, "low": 0.17708, "close": 0.17708, "volume": 29728.3, "close_time": 1651330799999}, {"open_time": 1651330800000, "open": 0.17683, "high": 0.17918, "low": 0.17666, "close": 0.17833, "volume": 14251.7, "close_time": 1651334399999}, {"open_time": 1651334400000, "open": 0.17808, "high": 0.17913, "low": 0.17708, "close": 0.17708, "volume": 72949.2, "close_time": 1651337999999}, {"open_time": 1651338000000, "open": 0.17683, "high": 0.17743, "low": 0.17619, "close": 0.17619, "volume": 53412.3, "close_time": 1651341599999}, {"open_time": 1651341600000, "open": 0.17627, "high": 0.17708, "low": 0.17545, "close": 0.17639, "volume": 19574.3, "close_time": 1651345199999}, {"open_time": 1651345200000, "open": 0.17678, "high": 0.17843, "low": 0.17572, "close": 0.17783, "volume": 46815.2, "close_time": 1651348799999}, {"open_time": 1651348800000, "open": 0.17758, "high": 0.17804, "low": 0.17732, "close": 0.17778, "volume": 16878.5, "close_time": 1651352399999}, {"open_time": 1651352400000, "open": 0.17733, "high": 0.1776, "low": 0.17608, "close": 0.17642, "volume": 24899.7, "close_time": 1651355999999}, {"open_time": 1651356000000, "open": 0.17608, "high": 0.17617, "low": 0.17421, "close": 0.17421, "volume": 53415.6, "close_time": 1651359599999}, {"open_time": 1651359600000, "open": 0.17465, "high": 0.17465, "low": 0.16686, "close": 0.16933, "volume": 313365.4, "close_time": 1651363199999}, {"open_time": 1651363200000, "open": 0.16938, "high": 0.17112, "low": 0.16877, "close": 0.17048, "volume": 21931.2, "close_time": 1651366799999}, {"open_time": 1651366800000, "open": 0.17035, "high": 0.17194, "low": 0.16877, "close": 0.17133, "volume": 34005.8, "close_time": 1651370399999}, {"open_time": 1651370400000, "open": 0.17151, "high": 0.17191, "low": 0.1701, "close": 0.17013, "volume": 36819.7, "close_time": 1651373999999}, {"open_time": 1651374000000, "open": 0.17077, "high": 0.17216, "low": 0.17048, "close": 0.17216, "volume": 40166.1, "close_time": 1651377599999}, {"open_time": 1651377600000, "open": 0.17236, "high": 0.17257, "low": 0.17165, "close": 0.17195, "volume": 10276.4, "close_time": 1651381199999}, {"open_time": 1651381200000, "open": 0.17266, "high": 0.17522, "low": 0.17266, "close": 0.17509, "volume": 22583.9, "close_time": 1651384799999}, {"open_time": 1651384800000, "open": 0.17509, "high": 0.17509, "low": 0.17299, "close": 0.17299, "volume": 61391.1, "close_time": 1651388399999}, {"open_time": 1651388400000, "open": 0.17366, "high": 0.17391, "low": 0.17283, "close": 0.17283, "volume": 607.8, "close_time": 1651391999999}, {"open_time": 1651392000000, "open": 0.17285, "high": 0.17433, "low": 0.17285, "close": 0.17363, "volume": 7436.0, "close_time": 1651395599999}, {"open_time": 1651395600000, "open": 0.17333, "high": 0.17333, "low": 0.17161, "close": 0.17248, "volume": 34774.5, "close_time": 1651399199999}, {"open_time": 1651399200000, "open": 0.17266, "high": 0.17281, "low": 0.17183, "close": 0.17253, "volume": 8114.2, "close_time": 1651402799999}, {"open_time": 1651402800000, "open": 0.1722, "high": 0.17241, "low": 0.17085, "close": 0.17085, "volume": 6320.1, "close_time": 1651406399999}, {"open_time": 1651406400000, "open": 0.17143, "high": 0.17257, "low": 0.17109, "close": 0.17183, "volume": 9133.9, "close_time": 1651409999999}, {"open_time": 1651410000000, "open": 0.17217, "high": 0.17235, "low": 0.17109, "close": 0.17109, "volume": 14502.6, "close_time": 1651413599999}, {"open_time": 1651413600000, "open": 0.17129, "high": 0.17191, "low": 0.17091, "close": 0.17161, "volume": 5597.4, "close_time": 1651417199999}, {"open_time": 1651417200000, "open": 0.17168, "high": 0.17522, "low": 0.17168, "close": 0.17427, "volume": 56042.3, "close_time": 1651420799999}, {"open_time": 1651420800000, "open": 0.17492, "high": 0.17657, "low": 0.17447, "close": 0.17558, "volume": 59627.6, "close_time": 1651424399999}, {"open_time": 1651424400000, "open": 0.17586, "high": 0.17659, "low": 0.17537, "close": 0.17616, "volume": 56366.9, "close_time": 1651427999999}, {"open_time": 1651428000000, "open": 0.17564, "high": 0.17564, "low": 0.17283, "close": 0.17283, "volume": 16761.1, "close_time": 1651431599999}, {"open_time": 1651431600000, "open": 0.17273, "high": 0.17341, "low": 0.17208, "close": 0.17258, "volume": 22488.4, "close_time": 1651435199999}, {"open_time": 1651435200000, "open": 0.17233, "high": 0.17417, "low": 0.17183, "close": 0.17417, "volume": 31951.4, "close_time": 1651438799999}, {"open_time": 1651438800000, "open": 0.17417, "high": 0.17417, "low": 0.17154, "close": 0.17227, "volume": 13168.6, "close_time": 1651442399999}, {"open_time": 1651442400000, "open": 0.17281, "high": 0.17442, "low": 0.17281, "close": 0.17442, "volume": 11692.7, "close_time": 1651445999999}, {"open_time": 1651446000000, "open": 0.17383, "high": 0.17667, "low": 0.17376, "close": 0.17578, "volume": 12636.1, "close_time": 1651449599999}, {"open_time": 1651449600000, "open": 0.17534, "high": 0.17748, "low": 0.17534, "close": 0.17668, "volume": 40033.1, "close_time": 1651453199999}, {"open_time": 1651453200000, "open": 0.17692, "high": 0.17718, "low": 0.17569, "close": 0.17569, "volume": 19872.9, "close_time": 1651456799999}, {"open_time": 1651456800000, "open": 0.17558, "high": 0.17592, "low": 0.17523, "close": 0.17524, "volume": 19906.4, "close_time": 1651460399999}, {"open_time": 1651460400000, "open": 0.17574, "high": 0.17574, "low": 0.17507, "close": 0.17509, "volume": 7717.0, "close_time": 1651463999999}, {"open_time": 1651464000000, "open": 0.17549, "high": 0.17684, "low": 0.17488, "close": 0.17684, "volume": 109527.0, "close_time": 1651467599999}, {"open_time": 1651467600000, "open": 0.17675, "high": 0.17718, "low": 0.17633, "close": 0.17695, "volume": 12583.1, "close_time": 1651471199999}, {"open_time": 1651471200000, "open": 0.17742, "high": 0.17743, "low": 0.17682, "close": 0.17683, "volume": 8633.5, "close_time": 1651474799999}, {"open_time": 1651474800000, "open": 0.17658, "high": 0.17692, "low": 0.17577, "close": 0.17589, "volume": 1596.0, "close_time": 1651478399999}, {"open_time": 1651478400000, "open": 0.17558, "high": 0.1759, "low": 0.17458, "close": 0.17517, "volume": 4727.2, "close_time": 1651481999999}, {"open_time": 1651482000000, "open": 0.17542, "high": 0.17718, "low": 0.17542, "close": 0.17558, "volume": 4731.3, "close_time": 1651485599999}, {"open_time": 1651485600000, "open": 0.17533, "high": 0.17533, "low": 0.1739, "close": 0.1739, "volume": 4114.6, "close_time": 1651489199999}, {"open_time": 1651489200000, "open": 0.17383, "high": 0.17383, "low": 0.17283, "close": 0.17329, "volume": 21006.4, "close_time": 1651492799999}, {"open_time": 1651492800000, "open": 0.1729, "high": 0.1747, "low": 0.1729, "close": 0.1735, "volume": 6989.1, "close_time": 1651496399999}, {"open_time": 1651496400000, "open": 0.17333, "high": 0.17568, "low": 0.17258, "close": 0.17549, "volume": 52479.3, "close_time": 1651499999999}, {"open_time": 1651500000000, "open": 0.17567, "high": 0.1762, "low": 0.17381, "close": 0.17483, "volume": 31750.0, "close_time": 1651503599999}, {"open_time": 1651503600000, "open": 0.17458, "high": 0.17542, "low": 0.1743, "close": 0.1743, "volume": 10569.5, "close_time": 1651507199999}, {"open_time": 1651507200000, "open": 0.17408, "high": 0.17417, "low": 0.17308, "close": 0.17308, "volume": 18070.8, "close_time": 1651510799999}, {"open_time": 1651510800000, "open": 0.17283, "high": 0.17308, "low": 0.17133, "close": 0.17189, "volume": 232937.9, "close_time": 1651514399999}, {"open_time": 1651514400000, "open": 0.17216, "high": 0.17235, "low": 0.1705, "close": 0.1718, "volume": 13923.3, "close_time": 1651517999999}, {"open_time": 1651518000000, "open": 0.17191, "high": 0.17346, "low": 0.17143, "close": 0.17297, "volume": 12440.6, "close_time": 1651521599999}, {"open_time": 1651521600000, "open": 0.17283, "high": 0.17283, "low": 0.17158, "close": 0.17218, "volume": 19963.8, "close_time": 1651525199999}, {"open_time": 1651525200000, "open": 0.17226, "high": 0.17431, "low": 0.17169, "close": 0.17431, "volume": 18129.1, "close_time": 1651528799999}, {"open_time": 1651528800000, "open": 0.17431, "high": 0.17511, "low": 0.17358, "close": 0.17358, "volume": 8713.0, "close_time": 1651532399999}, {"open_time": 1651532400000, "open": 0.17358, "high": 0.17443, "low": 0.17331, "close": 0.1738, "volume": 32917.5, "close_time": 1651535999999}, {"open_time": 1651536000000, "open": 0.1738, "high": 0.1738, "low": 0.17258, "close": 0.17284, "volume": 10657.9, "close_time": 1651539599999}, {"open_time": 1651539600000, "open": 0.1731, "high": 0.17442, "low": 0.17227, "close": 0.17442, "volume": 10295.0, "close_time": 1651543199999}, {"open_time": 1651543200000, "open": 0.17467, "high": 0.17492, "low": 0.17333, "close": 0.17417, "volume": 7090.9, "close_time": 1651546799999}, {"open_time": 1651546800000, "open": 0.17442, "high": 0.17493, "low": 0.17437, "close": 0.17447, "volume": 13947.2, "close_time": 1651550399999}, {"open_time": 1651550400000, "open": 0.17477, "high": 0.17542, "low": 0.17427, "close": 0.17542, "volume": 26103.5, "close_time": 1651553999999}, {"open_time": 1651554000000, "open": 0.17557, "high": 0.17567, "low": 0.17458, "close": 0.17542, "volume": 3561.3, "close_time": 1651557599999}, {"open_time": 1651557600000, "open": 0.17549, "high": 0.1762, "low": 0.17483, "close": 0.17573, "volume": 10927.3, "close_time": 1651561199999}, {"open_time": 1651561200000, "open": 0.17562, "high": 0.17617, "low": 0.17558, "close": 0.17616, "volume": 2035.1, "close_time": 1651564799999}, {"open_time": 1651564800000, "open": 0.17617, "high": 0.17692, "low": 0.1761, "close": 0.1765, "volume": 9660.1, "close_time": 1651568399999}, {"open_time": 1651568400000, "open": 0.17608, "high": 0.17667, "low": 0.17608, "close": 0.17608, "volume": 6002.8, "close_time": 1651571999999}, {"open_time": 1651572000000, "open": 0.17583, "high": 0.17613, "low": 0.17523, "close": 0.17548, "volume": 6921.1, "close_time": 1651575599999}, {"open_time": 1651575600000, "open": 0.17592, "high": 0.17701, "low": 0.17508, "close": 0.17701, "volume": 2699.1, "close_time": 1651579199999}, {"open_time": 1651579200000, "open": 0.17704, "high": 0.17718, "low": 0.17483, "close": 0.17523, "volume": 22453.8, "close_time": 1651582799999}, {"open_time": 1651582800000, "open": 0.17508, "high": 0.17508, "low": 0.17398, "close": 0.17492, "volume": 4158.7, "close_time": 1651586399999}, {"open_time": 1651586400000, "open": 0.17466, "high": 0.17567, "low": 0.17358, "close": 0.17358, "volume": 9071.4, "close_time": 1651589999999}, {"open_time": 1651590000000, "open": 0.17417, "high": 0.17467, "low": 0.17417, "close": 0.1746, "volume": 4827.7, "close_time": 1651593599999}, {"open_time": 1651593600000, "open": 0.17436, "high": 0.17447, "low": 0.17208, "close": 0.17283, "volume": 32290.6, "close_time": 1651597199999}, {"open_time": 1651597200000, "open": 0.17366, "high": 0.17419, "low": 0.17333, "close": 0.17333, "volume": 15088.1, "close_time": 1651600799999}, {"open_time": 1651600800000, "open": 0.17308, "high": 0.17308, "low": 0.17124, "close": 0.17133, "volume": 9884.2, "close_time": 1651604399999}, {"open_time": 1651604400000, "open": 0.17109, "high": 0.17115, "low": 0.16952, "close": 0.17067, "volume": 11540.5, "close_time": 1651607999999}, {"open_time": 1651608000000, "open": 0.17067, "high": 0.17094, "low": 0.1698, "close": 0.17094, "volume": 12376.6, "close_time": 1651611599999}, {"open_time": 1651611600000, "open": 0.17037, "high": 0.1717, "low": 0.17037, "close": 0.1717, "volume": 5976.1, "close_time": 1651615199999}, {"open_time": 1651615200000, "open": 0.17165, "high": 0.1726, "low": 0.17114, "close": 0.1719, "volume": 16289.2, "close_time": 1651618799999}, {"open_time": 1651618800000, "open": 0.17158, "high": 0.17216, "low": 0.17088, "close": 0.17216, "volume": 26429.2, "close_time": 1651622399999}, {"open_time": 1651622400000, "open": 0.17158, "high": 0.17349, "low": 0.17158, "close": 0.17349, "volume": 124569.9, "close_time": 1651625999999}, {"open_time": 1651626000000, "open": 0.17366, "high": 0.17383, "low": 0.17275, "close": 0.17275, "volume": 45324.0, "close_time": 1651629599999}, {"open_time": 1651629600000, "open": 0.17341, "high": 0.17552, "low": 0.17341, "close": 0.17371, "volume": 59807.0, "close_time": 1651633199999}, {"open_time": 1651633200000, "open": 0.17399, "high": 0.17433, "low": 0.17372, "close": 0.17372, "volume": 22848.3, "close_time": 1651636799999}, {"open_time": 1651636800000, "open": 0.17358, "high": 0.17358, "low": 0.17258, "close": 0.17258, "volume": 12946.2, "close_time": 1651640399999}, {"open_time": 1651640400000, "open": 0.17246, "high": 0.17285, "low": 0.17196, "close": 0.17266, "volume": 3060.0, "close_time": 1651643999999}, {"open_time": 1651644000000, "open": 0.17281, "high": 0.17414, "low": 0.17281, "close": 0.17414, "volume": 22893.6, "close_time": 1651647599999}, {"open_time": 1651647600000, "open": 0.17335, "high": 0.17503, "low": 0.17324, "close": 0.17456, "volume": 22013.5, "close_time": 1651651199999}, {"open_time": 1651651200000, "open": 0.17517, "high": 0.17661, "low": 0.17508, "close": 0.17508, "volume": 3972.0, "close_time": 1651654799999}, {"open_time": 1651654800000, "open": 0.17567, "high": 0.17592, "low": 0.17483, "close": 0.17483, "volume": 2462.6, "close_time": 1651658399999}, {"open_time": 1651658400000, "open": 0.17542, "high": 0.17642, "low": 0.17542, "close": 0.17619, "volume": 2839.1, "close_time": 1651661999999}, {"open_time": 1651662000000, "open": 0.17596, "high": 0.17667, "low": 0.17558, "close": 0.17634, "volume": 3774.9, "close_time": 1651665599999}, {"open_time": 1651665600000, "open": 0.17608, "high": 0.17608, "low": 0.17508, "close": 0.1754, "volume": 9451.2, "close_time": 1651669199999}, {"open_time": 1651669200000, "open": 0.17577, "high": 0.17577, "low": 0.17408, "close": 0.17408, "volume": 10175.5, "close_time": 1651672799999}, {"open_time": 1651672800000, "open": 0.17458, "high": 0.17488, "low": 0.17372, "close": 0.17488, "volume": 16245.5, "close_time": 1651676399999}, {"open_time": 1651676400000, "open": 0.17408, "high": 0.17541, "low": 0.17383, "close": 0.17462, "volume": 13052.6, "close_time": 1651679999999}, {"open_time": 1651680000000, "open": 0.17462, "high": 0.17743, "low": 0.17408, "close": 0.17667, "volume": 19210.1, "close_time": 1651683599999}, {"open_time": 1651683600000, "open": 0.17692, "high": 0.17743, "low": 0.17558, "close": 0.17633, "volume": 36056.7, "close_time": 1651687199999}, {"open_time": 1651687200000, "open": 0.17692, "high": 0.18084, "low": 0.17558, "close": 0.18029, "volume": 69109.1, "close_time": 1651690799999}, {"open_time": 1651690800000, "open": 0.18049, "high": 0.18469, "low": 0.18014, "close": 0.1836, "volume": 54311.2, "close_time": 1651694399999}, {"open_time": 1651694400000, "open": 0.18337, "high": 0.1844, "low": 0.18264, "close": 0.18334, "volume": 60032.4, "close_time": 1651697999999}, {"open_time": 1651698000000, "open": 0.18388, "high": 0.1846, "low": 0.18365, "close": 0.18365, "volume": 35706.7, "close_time": 1651701599999}, {"open_time": 1651701600000, "open": 0.18352, "high": 0.18393, "low": 0.18313, "close": 0.18342, "volume": 34251.8, "close_time": 1651705199999}, {"open_time": 1651705200000, "open": 0.18414, "high": 0.18482, "low": 0.18391, "close": 0.18426, "volume": 2484.1, "close_time": 1651708799999}, {"open_time": 1651708800000, "open": 0.18492, "high": 0.18686, "low": 0.18492, "close": 0.18563, "volume": 90482.4, "close_time": 1651712399999}, {"open_time": 1651712400000, "open": 0.18616, "high": 0.187, "low": 0.18616, "close": 0.18681, "volume": 24929.9, "close_time": 1651715999999}, {"open_time": 1651716000000, "open": 0.18614, "high": 0.18732, "low": 0.18614, "close": 0.18732, "volume": 43053.2, "close_time": 1651719599999}, {"open_time": 1651719600000, "open": 0.18754, "high": 0.18754, "low": 0.18668, "close": 0.18689, "volume": 1300.9, "close_time": 1651723199999}, {"open_time": 1651723200000, "open": 0.18695, "high": 0.18705, "low": 0.18599, "close": 0.18609, "volume": 7202.8, "close_time": 1651726799999}, {"open_time": 1651726800000, "open": 0.18607, "high": 0.18607, "low": 0.18484, "close": 0.18484, "volume": 4557.2, "close_time": 1651730399999}, {"open_time": 1651730400000, "open": 0.18555, "high": 0.18705, "low": 0.18555, "close": 0.18557, "volume": 5164.6, "close_time": 1651733999999}, {"open_time": 1651734000000, "open": 0.18534, "high": 0.18554, "low": 0.18482, "close": 0.18554, "volume": 635.3, "close_time": 1651737599999}, {"open_time": 1651737600000, "open": 0.18482, "high": 0.18482, "low": 0.18285, "close": 0.18326, "volume": 8359.6, "close_time": 1651741199999}, {"open_time": 1651741200000, "open": 0.1838, "high": 0.18388, "low": 0.183, "close": 0.183, "volume": 1539.9, "close_time": 1651744799999}, {"open_time": 1651744800000, "open": 0.183, "high": 0.1844, "low": 0.18299, "close": 0.18375, "volume": 9520.0, "close_time": 1651748399999}, {"open_time": 1651748400000, "open": 0.18377, "high": 0.18414, "low": 0.18326, "close": 0.18326, "volume": 603.8, "close_time": 1651751999999}, {"open_time": 1651752000000, "open": 0.18305, "high": 0.18557, "low": 0.18303, "close": 0.18437, "volume": 171168.1, "close_time": 1651755599999}, {"open_time": 1651755600000, "open": 0.18435, "high": 0.18435, "low": 0.18162, "close": 0.18162, "volume": 17229.7, "close_time": 1651759199999}, {"open_time": 1651759200000, "open": 0.18185, "high": 0.18287, "low": 0.17826, "close": 0.17826, "volume": 42373.4, "close_time": 1651762799999}, {"open_time": 1651762800000, "open": 0.17814, "high": 0.17814, "low": 0.17028, "close": 0.17266, "volume": 84739.3, "close_time": 1651766399999}, {"open_time": 1651766400000, "open": 0.17208, "high": 0.17291, "low": 0.16972, "close": 0.17094, "volume": 54827.8, "close_time": 1651769999999}, {"open_time": 1651770000000, "open": 0.17119, "high": 0.17239, "low": 0.16982, "close": 0.16992, "volume": 81829.4, "close_time": 1651773599999}, {"open_time": 1651773600000, "open": 0.17025, "high": 0.17066, "low": 0.16752, "close": 0.16881, "volume": 64251.2, "close_time": 1651777199999}, {"open_time": 1651777200000, "open": 0.16839, "high": 0.16996, "low": 0.16716, "close": 0.16996, "volume": 118918.3, "close_time": 1651780799999}, {"open_time": 1651780800000, "open": 0.16886, "high": 0.17132, "low": 0.16843, "close": 0.17108, "volume": 17657.2, "close_time": 1651784399999}, {"open_time": 1651784400000, "open": 0.17061, "high": 0.17143, "low": 0.16989, "close": 0.17061, "volume": 42021.4, "close_time": 1651787999999}, {"open_time": 1651788000000, "open": 0.17037, "high": 0.17078, "low": 0.16864, "close": 0.16864, "volume": 148607.2, "close_time": 1651791599999}, {"open_time": 1651791600000, "open": 0.16996, "high": 0.1717, "low": 0.16996, "close": 0.17119, "volume": 9544.9, "close_time": 1651795199999}, {"open_time": 1651795200000, "open": 0.17126, "high": 0.17126, "low": 0.16785, "close": 0.1681, "volume": 12004.2, "close_time": 1651798799999}, {"open_time": 1651798800000, "open": 0.16911, "high": 0.17046, "low": 0.16855, "close": 0.16876, "volume": 17168.4, "close_time": 1651802399999}, {"open_time": 1651802400000, "open": 0.16953, "high": 0.17119, "low": 0.16953, "close": 0.17043, "volume": 9525.9, "close_time": 1651805999999}, {"open_time": 1651806000000, "open": 0.17061, "high": 0.171, "low": 0.16989, "close": 0.1707, "volume": 5312.9, "close_time": 1651809599999}, {"open_time": 1651809600000, "open": 0.17093, "high": 0.17094, "low": 0.16989, "close": 0.16989, "volume": 2973.3, "close_time": 1651813199999}, {"open_time": 1651813200000, "open": 0.17046, "high": 0.17119, "low": 0.17046, "close": 0.17113, "volume": 1770.8, "close_time": 1651816799999}, {"open_time": 1651816800000, "open": 0.17061, "high": 0.17061, "low": 0.16963, "close": 0.16963, "volume": 615.9, "close_time": 1651820399999}, {"open_time": 1651820400000, "open": 0.16906, "high": 0.16911, "low": 0.1661, "close": 0.16911, "volume": 12627.5, "close_time": 1651823999999}, {"open_time": 1651824000000, "open": 0.16939, "high": 0.16996, "low": 0.16866, "close": 0.16866, "volume": 4585.0, "close_time": 1651827599999}, {"open_time": 1651827600000, "open": 0.16996, "high": 0.17146, "low": 0.16906, "close": 0.17037, "volume": 58792.2, "close_time": 1651831199999}, {"open_time": 1651831200000, "open": 0.17013, "high": 0.17013, "low": 0.16707, "close": 0.16707, "volume": 6750.4, "close_time": 1651834799999}, {"open_time": 1651834800000, "open": 0.16825, "high": 0.16941, "low": 0.16622, "close": 0.16803, "volume": 37631.0, "close_time": 1651838399999}, {"open_time": 1651838400000, "open": 0.16818, "high": 0.16985, "low": 0.16764, "close": 0.16808, "volume": 28838.2, "close_time": 1651841999999}, {"open_time": 1651842000000, "open": 0.16746, "high": 0.16891, "low": 0.16474, "close": 0.16538, "volume": 33685.5, "close_time": 1651845599999}, {"open_time": 1651845600000, "open": 0.16593, "high": 0.16825, "low": 0.16538, "close": 0.16825, "volume": 22937.6, "close_time": 1651849199999}, {"open_time": 1651849200000, "open": 0.16878, "high": 0.16985, "low": 0.1676, "close": 0.16785, "volume": 13467.2, "close_time": 1651852799999}, {"open_time": 1651852800000, "open": 0.16911, "high": 0.16985, "low": 0.16746, "close": 0.16938, "volume": 31214.9, "close_time": 1651856399999}, {"open_time": 1651856400000, "open": 0.16827, "high": 0.16886, "low": 0.16827, "close": 0.16853, "volume": 4573.2, "close_time": 1651859999999}, {"open_time": 1651860000000, "open": 0.16849, "high": 0.16977, "low": 0.16788, "close": 0.16977, "volume": 17869.2, "close_time": 1651863599999}, {"open_time": 1651863600000, "open": 0.16872, "high": 0.17037, "low": 0.16848, "close": 0.17037, "volume": 18214.6, "close_time": 1651867199999}, {"open_time": 1651867200000, "open": 0.17007, "high": 0.17119, "low": 0.17001, "close": 0.17119, "volume": 31044.6, "close_time": 1651870799999}, {"open_time": 1651870800000, "open": 0.1709, "high": 0.17136, "low": 0.17061, "close": 0.17119, "volume": 1849.5, "close_time": 1651874399999}, {"open_time": 1651874400000, "open": 0.1708, "high": 0.17171, "low": 0.16964, "close": 0.17171, "volume": 65393.3, "close_time": 1651877999999}, {"open_time": 1651878000000, "open": 0.17184, "high": 0.17266, "low": 0.17109, "close": 0.17147, "volume": 9598.4, "close_time": 1651881599999}, {"open_time": 1651881600000, "open": 0.17167, "high": 0.17341, "low": 0.16963, "close": 0.17046, "volume": 33047.9, "close_time": 1651885199999}, {"open_time": 1651885200000, "open": 0.16997, "high": 0.17119, "low": 0.16878, "close": 0.17006, "volume": 172735.3, "close_time": 1651888799999}, {"open_time": 1651888800000, "open": 0.16989, "high": 0.16995, "low": 0.16808, "close": 0.16808, "volume": 46699.4, "close_time": 1651892399999}, {"open_time": 1651892400000, "open": 0.16886, "high": 0.16919, "low": 0.16746, "close": 0.16746, "volume": 67863.0, "close_time": 1651895999999}, {"open_time": 1651896000000, "open": 0.16707, "high": 0.16798, "low": 0.16659, "close": 0.16659, "volume": 5120.2, "close_time": 1651899599999}, {"open_time": 1651899600000, "open": 0.16631, "high": 0.16837, "low": 0.16631, "close": 0.16785, "volume": 11915.2, "close_time": 1651903199999}, {"open_time": 1651903200000, "open": 0.16841, "high": 0.16841, "low": 0.16684, "close": 0.16755, "volume": 6077.7, "close_time": 1651906799999}, {"open_time": 1651906800000, "open": 0.16759, "high": 0.16835, "low": 0.16657, "close": 0.16829, "volume": 10525.4, "close_time": 1651910399999}, {"open_time": 1651910400000, "open": 0.16847, "high": 0.16996, "low": 0.16841, "close": 0.16966, "volume": 14357.4, "close_time": 1651913999999}, {"open_time": 1651914000000, "open": 0.16877, "high": 0.16877, "low": 0.16877, "close": 0.16877, "volume": 222.6, "close_time": 1651917599999}, {"open_time": 1651917600000, "open": 0.16985, "high": 0.16996, "low": 0.16985, "close": 0.16996, "volume": 210.4, "close_time": 1651921199999}, {"open_time": 1651921200000, "open": 0.17046, "high": 0.17143, "low": 0.16948, "close": 0.16957, "volume": 85785.6, "close_time": 1651924799999}, {"open_time": 1651924800000, "open": 0.16989, "high": 0.17119, "low": 0.16989, "close": 0.17093, "volume": 129768.4, "close_time": 1651928399999}, {"open_time": 1651928400000, "open": 0.17093, "high": 0.17119, "low": 0.16836, "close": 0.17095, "volume": 245028.0, "close_time": 1651931999999}, {"open_time": 1651932000000, "open": 0.17076, "high": 0.1717, "low": 0.17037, "close": 0.17163, "volume": 61530.6, "close_time": 1651935599999}, {"open_time": 1651935600000, "open": 0.17141, "high": 0.17141, "low": 0.17013, "close": 0.17026, "volume": 59718.2, "close_time": 1651939199999}, {"open_time": 1651939200000, "open": 0.17094, "high": 0.17152, "low": 0.16963, "close": 0.17152, "volume": 106982.1, "close_time": 1651942799999}, {"open_time": 1651942800000, "open": 0.17085, "high": 0.17094, "low": 0.16967, "close": 0.16967, "volume": 29336.2, "close_time": 1651946399999}, {"open_time": 1651946400000, "open": 0.17023, "high": 0.17194, "low": 0.17016, "close": 0.17143, "volume": 54611.5, "close_time": 1651949999999}, {"open_time": 1651950000000, "open": 0.17155, "high": 0.17192, "low": 0.17043, "close": 0.17043, "volume": 8809.1, "close_time": 1651953599999}, {"open_time": 1651953600000, "open": 0.17043, "high": 0.17046, "low": 0.16952, "close": 0.17038, "volume": 5491.0, "close_time": 1651957199999}, {"open_time": 1651957200000, "open": 0.17027, "high": 0.17094, "low": 0.16665, "close": 0.16665, "volume": 58270.6, "close_time": 1651960799999}, {"open_time": 1651960800000, "open": 0.16662, "high": 0.16794, "low": 0.16496, "close": 0.16612, "volume": 46341.6, "close_time": 1651964399999}, {"open_time": 1651964400000, "open": 0.16698, "high": 0.1678, "low": 0.16632, "close": 0.16707, "volume": 21218.4, "close_time": 1651967999999}, {"open_time": 1651968000000, "open": 0.16818, "high": 0.16828, "low": 0.16655, "close": 0.16712, "volume": 33206.8, "close_time": 1651971599999}, {"open_time": 1651971600000, "open": 0.16735, "high": 0.16736, "low": 0.16446, "close": 0.16446, "volume": 54858.5, "close_time": 1651975199999}, {"open_time": 1651975200000, "open": 0.1647, "high": 0.16545, "low": 0.1631, "close": 0.16487, "volume": 43302.7, "close_time": 1651978799999}, {"open_time": 1651978800000, "open": 0.16513, "high": 0.166, "low": 0.16428, "close": 0.16579, "volume": 9478.1, "close_time": 1651982399999}, {"open_time": 1651982400000, "open": 0.16624, "high": 0.16655, "low": 0.16492, "close": 0.16492, "volume": 3242.6, "close_time": 1651985999999}, {"open_time": 1651986000000, "open": 0.16454, "high": 0.16483, "low": 0.16371, "close": 0.16473, "volume": 31193.8, "close_time": 1651989599999}, {"open_time": 1651989600000, "open": 0.16487, "high": 0.16655, "low": 0.16487, "close": 0.16655, "volume": 3390.0, "close_time": 1651993199999}, {"open_time": 1651993200000, "open": 0.16589, "high": 0.16589, "low": 0.16589, "close": 0.16589, "volume": 383.1, "close_time": 1651996799999}, {"open_time": 1651996800000, "open": 0.16698, "high": 0.16698, "low": 0.16538, "close": 0.16698, "volume": 3694.4, "close_time": 1652000399999}, {"open_time": 1652000400000, "open": 0.16563, "high": 0.16563, "low": 0.16538, "close": 0.16538, "volume": 723.5, "close_time": 1652003999999}, {"open_time": 1652004000000, "open": 0.16655, "high": 0.16739, "low": 0.16655, "close": 0.16739, "volume": 4137.3, "close_time": 1652007599999}, {"open_time": 1652007600000, "open": 0.16732, "high": 0.16774, "low": 0.16622, "close": 0.16622, "volume": 2381.0, "close_time": 1652011199999}, {"open_time": 1652011200000, "open": 0.16682, "high": 0.16714, "low": 0.16518, "close": 0.16518, "volume": 3643.3, "close_time": 1652014799999}, {"open_time": 1652014800000, "open": 0.16454, "high": 0.1657, "low": 0.16371, "close": 0.16371, "volume": 10039.5, "close_time": 1652018399999}, {"open_time": 1652018400000, "open": 0.1635, "high": 0.16579, "low": 0.16336, "close": 0.16579, "volume": 54931.6, "close_time": 1652021999999}, {"open_time": 1652022000000, "open": 0.16533, "high": 0.16628, "low": 0.16428, "close": 0.16428, "volume": 63374.3, "close_time": 1652025599999}, {"open_time": 1652025600000, "open": 0.16472, "high": 0.16604, "low": 0.16472, "close": 0.16508, "volume": 6107.2, "close_time": 1652029199999}, {"open_time": 1652029200000, "open": 0.16454, "high": 0.16454, "low": 0.15983, "close": 0.1628, "volume": 71926.1, "close_time": 1652032799999}, {"open_time": 1652032800000, "open": 0.16124, "high": 0.16405, "low": 0.16124, "close": 0.16405, "volume": 45842.0, "close_time": 1652036399999}, {"open_time": 1652036400000, "open": 0.16487, "high": 0.16509, "low": 0.1637, "close": 0.16433, "volume": 29602.3, "close_time": 1652039999999}, {"open_time": 1652040000000, "open": 0.16288, "high": 0.1633, "low": 0.16217, "close": 0.16275, "volume": 6285.5, "close_time": 1652043599999}, {"open_time": 1652043600000, "open": 0.16349, "high": 0.16443, "low": 0.16349, "close": 0.16443, "volume": 1998.0, "close_time": 1652047199999}, {"open_time": 1652047200000, "open": 0.16288, "high": 0.16378, "low": 0.16199, "close": 0.1632, "volume": 10970.4, "close_time": 1652050799999}, {"open_time": 1652050800000, "open": 0.16313, "high": 0.16313, "low": 0.16124, "close": 0.16154, "volume": 13991.8, "close_time": 1652054399999}, {"open_time": 1652054400000, "open": 0.16157, "high": 0.16488, "low": 0.16157, "close": 0.16427, "volume": 12089.4, "close_time": 1652057999999}, {"open_time": 1652058000000, "open": 0.16382, "high": 0.16467, "low": 0.16255, "close": 0.16271, "volume": 47635.3, "close_time": 1652061599999}, {"open_time": 1652061600000, "open": 0.16206, "high": 0.1621, "low": 0.15843, "close": 0.15932, "volume": 75750.9, "close_time": 1652065199999}, {"open_time": 1652065200000, "open": 0.16074, "high": 0.16155, "low": 0.16042, "close": 0.16057, "volume": 14079.2, "close_time": 1652068799999}, {"open_time": 1652068800000, "open": 0.15962, "high": 0.16113, "low": 0.15945, "close": 0.15945, "volume": 36731.6, "close_time": 1652072399999}, {"open_time": 1652072400000, "open": 0.15953, "high": 0.15953, "low": 0.15766, "close": 0.15841, "volume": 45626.4, "close_time": 1652075999999}, {"open_time": 1652076000000, "open": 0.15842, "high": 0.15842, "low": 0.15718, "close": 0.15727, "volume": 9979.7, "close_time": 1652079599999}, {"open_time": 1652079600000, "open": 0.15722, "high": 0.15745, "low": 0.15677, "close": 0.15745, "volume": 4663.6, "close_time": 1652083199999}, {"open_time": 1652083200000, "open": 0.1566, "high": 0.1575, "low": 0.1547, "close": 0.1547, "volume": 49349.0, "close_time": 1652086799999}, {"open_time": 1652086800000, "open": 0.15768, "high": 0.15808, "low": 0.15684, "close": 0.15684, "volume": 44814.9, "close_time": 1652090399999}, {"open_time": 1652090400000, "open": 0.15652, "high": 0.15652, "low": 0.15122, "close": 0.15186, "volume": 102631.8, "close_time": 1652093999999}, {"open_time": 1652094000000, "open": 0.15204, "high": 0.15402, "low": 0.15165, "close": 0.15398, "volume": 18332.4, "close_time": 1652097599999}, {"open_time": 1652097600000, "open": 0.15373, "high": 0.15458, "low": 0.15295, "close": 0.15437, "volume": 20630.4, "close_time": 1652101199999}, {"open_time": 1652101200000, "open": 0.15301, "high": 0.15701, "low": 0.15268, "close": 0.15502, "volume": 24728.8, "close_time": 1652104799999}, {"open_time": 1652104800000, "open": 0.15442, "high": 0.15465, "low": 0.1528, "close": 0.15362, "volume": 39389.5, "close_time": 1652108399999}, {"open_time": 1652108400000, "open": 0.15382, "high": 0.15382, "low": 0.15123, "close": 0.15158, "volume": 6936.0, "close_time": 1652111999999}, {"open_time": 1652112000000, "open": 0.15196, "high": 0.1533, "low": 0.14592, "close": 0.14814, "volume": 69697.9, "close_time": 1652115599999}, {"open_time": 1652115600000, "open": 0.14726, "high": 0.14956, "low": 0.14376, "close": 0.14674, "volume": 106876.6, "close_time": 1652119199999}, {"open_time": 1652119200000, "open": 0.14728, "high": 0.14745, "low": 0.14, "close": 0.1453, "volume": 188655.2, "close_time": 1652122799999}, {"open_time": 1652122800000, "open": 0.14361, "high": 0.14491, "low": 0.14074, "close": 0.14491, "volume": 36358.5, "close_time": 1652126399999}, {"open_time": 1652126400000, "open": 0.14491, "high": 0.1503, "low": 0.14491, "close": 0.14932, "volume": 160945.7, "close_time": 1652129999999}, {"open_time": 1652130000000, "open": 0.14737, "high": 0.14972, "low": 0.14737, "close": 0.14939, "volume": 6913.7, "close_time": 1652133599999}, {"open_time": 1652133600000, "open": 0.14709, "high": 0.15021, "low": 0.14526, "close": 0.14686, "volume": 284997.4, "close_time": 1652137199999}, {"open_time": 1652137200000, "open": 0.14762, "high": 0.14762, "low": 0.125, "close": 0.14005, "volume": 339371.8, "close_time": 1652140799999}, {"open_time": 1652140800000, "open": 0.14251, "high": 0.14554, "low": 0.13646, "close": 0.14404, "volume": 320397.3, "close_time": 1652144399999}, {"open_time": 1652144400000, "open": 0.14374, "high": 0.14586, "low": 0.14274, "close": 0.14538, "volume": 83578.6, "close_time": 1652147999999}, {"open_time": 1652148000000, "open": 0.14444, "high": 0.14774, "low": 0.14311, "close": 0.14606, "volume": 81505.7, "close_time": 1652151599999}, {"open_time": 1652151600000, "open": 0.14639, "high": 0.14736, "low": 0.14474, "close": 0.14494, "volume": 108486.4, "close_time": 1652155199999}, {"open_time": 1652155200000, "open": 0.14454, "high": 0.15171, "low": 0.14454, "close": 0.15047, "volume": 87241.6, "close_time": 1652158799999}, {"open_time": 1652158800000, "open": 0.15129, "high": 0.15542, "low": 0.15074, "close": 0.15327, "volume": 62352.0, "close_time": 1652162399999}, {"open_time": 1652162400000, "open": 0.15242, "high": 0.15632, "low": 0.15242, "close": 0.15371, "volume": 45584.2, "close_time": 1652165999999}, {"open_time": 1652166000000, "open": 0.15371, "high": 0.15414, "low": 0.15104, "close": 0.15235, "volume": 30616.6, "close_time": 1652169599999}, {"open_time": 1652169600000, "open": 0.15205, "high": 0.15401, "low": 0.15199, "close": 0.15303, "volume": 86309.3, "close_time": 1652173199999}, {"open_time": 1652173200000, "open": 0.15276, "high": 0.15276, "low": 0.15, "close": 0.15, "volume": 33042.6, "close_time": 1652176799999}, {"open_time": 1652176800000, "open": 0.15021, "high": 0.15155, "low": 0.15021, "close": 0.15074, "volume": 5914.8, "close_time": 1652180399999}, {"open_time": 1652180400000, "open": 0.14986, "high": 0.15401, "low": 0.14986, "close": 0.15237, "volume": 65307.2, "close_time": 1652183999999}, {"open_time": 1652184000000, "open": 0.15232, "high": 0.1559, "low": 0.15166, "close": 0.15538, "volume": 46329.6, "close_time": 1652187599999}, {"open_time": 1652187600000, "open": 0.15627, "high": 0.15627, "low": 0.15178, "close": 0.15229, "volume": 18158.3, "close_time": 1652191199999}, {"open_time": 1652191200000, "open": 0.15401, "high": 0.15478, "low": 0.14854, "close": 0.15006, "volume": 51799.5, "close_time": 1652194799999}, {"open_time": 1652194800000, "open": 0.14906, "high": 0.15096, "low": 0.14696, "close": 0.15036, "volume": 84512.9, "close_time": 1652198399999}, {"open_time": 1652198400000, "open": 0.14959, "high": 0.15036, "low": 0.14731, "close": 0.14869, "volume": 63026.1, "close_time": 1652201999999}, {"open_time": 1652202000000, "open": 0.14854, "high": 0.15285, "low": 0.14854, "close": 0.15226, "volume": 17477.9, "close_time": 1652205599999}, {"open_time": 1652205600000, "open": 0.15142, "high": 0.15186, "low": 0.15083, "close": 0.15146, "volume": 15573.6, "close_time": 1652209199999}, {"open_time": 1652209200000, "open": 0.15156, "high": 0.15156, "low": 0.14894, "close": 0.15046, "volume": 32917.3, "close_time": 1652212799999}, {"open_time": 1652212800000, "open": 0.14986, "high": 0.14995, "low": 0.14704, "close": 0.14704, "volume": 43735.7, "close_time": 1652216399999}, {"open_time": 1652216400000, "open": 0.14714, "high": 0.14866, "low": 0.14309, "close": 0.14309, "volume": 18898.2, "close_time": 1652219999999}, {"open_time": 1652220000000, "open": 0.14624, "high": 0.14754, "low": 0.14482, "close": 0.14566, "volume": 20421.6, "close_time": 1652223599999}, {"open_time": 1652223600000, "open": 0.14684, "high": 0.14856, "low": 0.14664, "close": 0.14856, "volume": 5949.1, "close_time": 1652227199999}, {"open_time": 1652227200000, "open": 0.14804, "high": 0.14985, "low": 0.14609, "close": 0.1492, "volume": 111412.8, "close_time": 1652230799999}, {"open_time": 1652230800000, "open": 0.14745, "high": 0.14745, "low": 0.14448, "close": 0.14491, "volume": 14316.6, "close_time": 1652234399999}, {"open_time": 1652234400000, "open": 0.1441, "high": 0.14859, "low": 0.1441, "close": 0.14807, "volume": 39606.5, "close_time": 1652237999999}, {"open_time": 1652238000000, "open": 0.14902, "high": 0.14902, "low": 0.1477, "close": 0.1477, "volume": 9089.0, "close_time": 1652241599999}, {"open_time": 1652241600000, "open": 0.14727, "high": 0.14741, "low": 0.14523, "close": 0.1468, "volume": 21997.7, "close_time": 1652245199999}, {"open_time": 1652245200000, "open": 0.14915, "high": 0.1496, "low": 0.14592, "close": 0.14707, "volume": 15354.6, "close_time": 1652248799999}, {"open_time": 1652248800000, "open": 0.1462, "high": 0.14676, "low": 0.14133, "close": 0.14133, "volume": 21614.8, "close_time": 1652252399999}, {"open_time": 1652252400000, "open": 0.1414, "high": 0.14376, "low": 0.13776, "close": 0.14004, "volume": 26135.7, "close_time": 1652255999999}, {"open_time": 1652256000000, "open": 0.14032, "high": 0.14456, "low": 0.13938, "close": 0.14423, "volume": 102912.3, "close_time": 1652259599999}, {"open_time": 1652259600000, "open": 0.14384, "high": 0.15095, "low": 0.14384, "close": 0.15095, "volume": 29392.2, "close_time": 1652263199999}, {"open_time": 1652263200000, "open": 0.15034, "high": 0.15034, "low": 0.14746, "close": 0.14746, "volume": 112841.5, "close_time": 1652266799999}, {"open_time": 1652266800000, "open": 0.14694, "high": 0.14815, "low": 0.14327, "close": 0.14327, "volume": 24965.3, "close_time": 1652270399999}, {"open_time": 1652270400000, "open": 0.14199, "high": 0.14426, "low": 0.12559, "close": 0.12762, "volume": 810329.7, "close_time": 1652273999999}, {"open_time": 1652274000000, "open": 0.12772, "high": 0.14245, "low": 0.12772, "close": 0.13895, "volume": 1888629.1, "close_time": 1652277599999}, {"open_time": 1652277600000, "open": 0.13885, "high": 0.14007, "low": 0.1351, "close": 0.13568, "volume": 307905.8, "close_time": 1652281199999}, {"open_time": 1652281200000, "open": 0.13569, "high": 0.13595, "low": 0.13242, "close": 0.13316, "volume": 233602.5, "close_time": 1652284799999}, {"open_time": 1652284800000, "open": 0.13264, "high": 0.13439, "low": 0.12875, "close": 0.12876, "volume": 90081.1, "close_time": 1652288399999}, {"open_time": 1652288400000, "open": 0.1283, "high": 0.13065, "low": 0.125, "close": 0.12661, "volume": 174383.8, "close_time": 1652291999999}, {"open_time": 1652292000000, "open": 0.12656, "high": 0.12886, "low": 0.12598, "close": 0.12634, "volume": 97436.4, "close_time": 1652295599999}, {"open_time": 1652295600000, "open": 0.12624, "high": 0.1273, "low": 0.12337, "close": 0.12484, "volume": 194283.0, "close_time": 1652299199999}, {"open_time": 1652299200000, "open": 0.12646, "high": 0.12646, "low": 0.11578, "close": 0.11906, "volume": 458106.3, "close_time": 1652302799999}, {"open_time": 1652302800000, "open": 0.11903, "high": 0.12404, "low": 0.11775, "close": 0.12287, "volume": 277701.4, "close_time": 1652306399999}, {"open_time": 1652306400000, "open": 0.12363, "high": 0.12763, "low": 0.12363, "close": 0.12656, "volume": 469055.9, "close_time": 1652309999999}, {"open_time": 1652310000000, "open": 0.12624, "high": 0.12846, "low": 0.12438, "close": 0.12586, "volume": 102777.0, "close_time": 1652313599999}, {"open_time": 1652313600000, "open": 0.12622, "high": 0.13071, "low": 0.12359, "close": 0.12906, "volume": 383774.8, "close_time": 1652317199999}, {"open_time": 1652317200000, "open": 0.12934, "high": 0.13049, "low": 0.12618, "close": 0.12618, "volume": 388774.4, "close_time": 1652320799999}, {"open_time": 1652320800000, "open": 0.12626, "high": 0.12704, "low": 0.12201, "close": 0.12213, "volume": 64392.6, "close_time": 1652324399999}, {"open_time": 1652324400000, "open": 0.12233, "high": 0.12337, "low": 0.11647, "close": 0.11647, "volume": 86076.1, "close_time": 1652327999999}, {"open_time": 1652328000000, "open": 0.11653, "high": 0.11757, "low": 0.10968, "close": 0.11034, "volume": 484476.0, "close_time": 1652331599999}, {"open_time": 1652331600000, "open": 0.11117, "high": 0.11186, "low": 0.10461, "close": 0.10888, "volume": 413500.7, "close_time": 1652335199999}, {"open_time": 1652335200000, "open": 0.10914, "high": 0.11717, "low": 0.10902, "close": 0.11328, "volume": 758330.7, "close_time": 1652338799999}, {"open_time": 1652338800000, "open": 0.11283, "high": 0.11801, "low": 0.10704, "close": 0.11623, "volume": 214945.9, "close_time": 1652342399999}, {"open_time": 1652342400000, "open": 0.11677, "high": 0.11677, "low": 0.11262, "close": 0.11408, "volume": 66018.3, "close_time": 1652345999999}, {"open_time": 1652346000000, "open": 0.11346, "high": 0.11622, "low": 0.11272, "close": 0.11593, "volume": 25578.8, "close_time": 1652349599999}, {"open_time": 1652349600000, "open": 0.11392, "high": 0.11879, "low": 0.11198, "close": 0.11843, "volume": 85930.0, "close_time": 1652353199999}, {"open_time": 1652353200000, "open": 0.11867, "high": 0.12073, "low": 0.11734, "close": 0.11823, "volume": 77039.5, "close_time": 1652356799999}, {"open_time": 1652356800000, "open": 0.11734, "high": 0.11932, "low": 0.11597, "close": 0.11932, "volume": 26796.0, "close_time": 1652360399999}, {"open_time": 1652360400000, "open": 0.11933, "high": 0.12013, "low": 0.11609, "close": 0.11703, "volume": 55702.1, "close_time": 1652363999999}, {"open_time": 1652364000000, "open": 0.11673, "high": 0.12042, "low": 0.11568, "close": 0.12042, "volume": 194789.3, "close_time": 1652367599999}, {"open_time": 1652367600000, "open": 0.12063, "high": 0.124, "low": 0.12033, "close": 0.12278, "volume": 82026.8, "close_time": 1652371199999}, {"open_time": 1652371200000, "open": 0.12213, "high": 0.12863, "low": 0.12157, "close": 0.12682, "volume": 137715.5, "close_time": 1652374799999}, {"open_time": 1652374800000, "open": 0.12716, "high": 0.12814, "low": 0.12423, "close": 0.12472, "volume": 73075.7, "close_time": 1652378399999}, {"open_time": 1652378400000, "open": 0.12493, "high": 0.12513, "low": 0.12218, "close": 0.12218, "volume": 27427.7, "close_time": 1652381999999}, {"open_time": 1652382000000, "open": 0.12262, "high": 0.12494, "low": 0.12262, "close": 0.12422, "volume": 28680.0, "close_time": 1652385599999}, {"open_time": 1652385600000, "open": 0.12446, "high": 0.12446, "low": 0.12237, "close": 0.12253, "volume": 28963.1, "close_time": 1652389199999}, {"open_time": 1652389200000, "open": 0.12228, "high": 0.12228, "low": 0.1181, "close": 0.11993, "volume": 58266.3, "close_time": 1652392799999}, {"open_time": 1652392800000, "open": 0.11997, "high": 0.12113, "low": 0.11854, "close": 0.11982, "volume": 54431.2, "close_time": 1652396399999}, {"open_time": 1652396400000, "open": 0.12027, "high": 0.12213, "low": 0.12017, "close": 0.12063, "volume": 146163.0, "close_time": 1652399999999}, {"open_time": 1652400000000, "open": 0.12063, "high": 0.12383, "low": 0.11998, "close": 0.12383, "volume": 50000.5, "close_time": 1652403599999}, {"open_time": 1652403600000, "open": 0.12404, "high": 0.12569, "low": 0.12263, "close": 0.12404, "volume": 34671.6, "close_time": 1652407199999}, {"open_time": 1652407200000, "open": 0.12336, "high": 0.12975, "low": 0.12292, "close": 0.12975, "volume": 129036.2, "close_time": 1652410799999}, {"open_time": 1652410800000, "open": 0.13022, "high": 0.13485, "low": 0.12924, "close": 0.13445, "volume": 74532.3, "close_time": 1652414399999}, {"open_time": 1652414400000, "open": 0.1331, "high": 0.13479, "low": 0.13253, "close": 0.13479, "volume": 53260.6, "close_time": 1652417999999}, {"open_time": 1652418000000, "open": 0.13496, "high": 0.13951, "low": 0.13496, "close": 0.13658, "volume": 69297.0, "close_time": 1652421599999}, {"open_time": 1652421600000, "open": 0.13705, "high": 0.13735, "low": 0.13565, "close": 0.13586, "volume": 59588.0, "close_time": 1652425199999}, {"open_time": 1652425200000, "open": 0.13502, "high": 0.13502, "low": 0.13246, "close": 0.13246, "volume": 15998.3, "close_time": 1652428799999}, {"open_time": 1652428800000, "open": 0.13357, "high": 0.13528, "low": 0.13344, "close": 0.13445, "volume": 7706.7, "close_time": 1652432399999}, {"open_time": 1652432400000, "open": 0.13615, "high": 0.13702, "low": 0.13445, "close": 0.13445, "volume": 19595.2, "close_time": 1652435999999}, {"open_time": 1652436000000, "open": 0.13416, "high": 0.1372, "low": 0.13416, "close": 0.1372, "volume": 18279.3, "close_time": 1652439599999}, {"open_time": 1652439600000, "open": 0.13735, "high": 0.139, "low": 0.13588, "close": 0.13875, "volume": 30468.3, "close_time": 1652443199999}, {"open_time": 1652443200000, "open": 0.13795, "high": 0.13967, "low": 0.13716, "close": 0.13805, "volume": 32592.0, "close_time": 1652446799999}, {"open_time": 1652446800000, "open": 0.137, "high": 0.13838, "low": 0.13502, "close": 0.13825, "volume": 37388.6, "close_time": 1652450399999}, {"open_time": 1652450400000, "open": 0.13869, "high": 0.13992, "low": 0.13765, "close": 0.1388, "volume": 55376.4, "close_time": 1652453999999}, {"open_time": 1652454000000, "open": 0.1382, "high": 0.13847, "low": 0.13472, "close": 0.13472, "volume": 42488.6, "close_time": 1652457599999}, {"open_time": 1652457600000, "open": 0.13615, "high": 0.13615, "low": 0.13324, "close": 0.13365, "volume": 11121.9, "close_time": 1652461199999}, {"open_time": 1652461200000, "open": 0.13395, "high": 0.13615, "low": 0.13226, "close": 0.13226, "volume": 28219.4, "close_time": 1652464799999}, {"open_time": 1652464800000, "open": 0.13329, "high": 0.13455, "low": 0.13221, "close": 0.13455, "volume": 34615.5, "close_time": 1652468399999}, {"open_time": 1652468400000, "open": 0.13429, "high": 0.13559, "low": 0.13224, "close": 0.13236, "volume": 104037.2, "close_time": 1652471999999}, {"open_time": 1652472000000, "open": 0.13321, "high": 0.13357, "low": 0.13224, "close": 0.1324, "volume": 19716.0, "close_time": 1652475599999}, {"open_time": 1652475600000, "open": 0.13239, "high": 0.13442, "low": 0.13239, "close": 0.13442, "volume": 47017.0, "close_time": 1652479199999}, {"open_time": 1652479200000, "open": 0.13481, "high": 0.13528, "low": 0.13213, "close": 0.13213, "volume": 6262.4, "close_time": 1652482799999}, {"open_time": 1652482800000, "open": 0.13223, "high": 0.13223, "low": 0.13132, "close": 0.13173, "volume": 16271.1, "close_time": 1652486399999}, {"open_time": 1652486400000, "open": 0.13272, "high": 0.13442, "low": 0.13264, "close": 0.13404, "volume": 16491.7, "close_time": 1652489999999}, {"open_time": 1652490000000, "open": 0.13405, "high": 0.13878, "low": 0.13404, "close": 0.13878, "volume": 24302.3, "close_time": 1652493599999}, {"open_time": 1652493600000, "open": 0.13878, "high": 0.13885, "low": 0.13745, "close": 0.13834, "volume": 8455.2, "close_time": 1652497199999}, {"open_time": 1652497200000, "open": 0.13899, "high": 0.14056, "low": 0.1381, "close": 0.13882, "volume": 40449.5, "close_time": 1652500799999}, {"open_time": 1652500800000, "open": 0.13851, "high": 0.13858, "low": 0.13533, "close": 0.13545, "volume": 15231.7, "close_time": 1652504399999}, {"open_time": 1652504400000, "open": 0.13575, "high": 0.13662, "low": 0.13575, "close": 0.13626, "volume": 45051.7, "close_time": 1652507999999}, {"open_time": 1652508000000, "open": 0.13642, "high": 0.13702, "low": 0.13637, "close": 0.13637, "volume": 5634.7, "close_time": 1652511599999}, {"open_time": 1652511600000, "open": 0.136, "high": 0.136, "low": 0.13502, "close": 0.13502, "volume": 7144.7, "close_time": 1652515199999}, {"open_time": 1652515200000, "open": 0.13471, "high": 0.13563, "low": 0.13471, "close": 0.13563, "volume": 997.6, "close_time": 1652518799999}, {"open_time": 1652518800000, "open": 0.13575, "high": 0.13615, "low": 0.13414, "close": 0.13415, "volume": 9301.9, "close_time": 1652522399999}, {"open_time": 1652522400000, "open": 0.13415, "high": 0.13425, "low": 0.13222, "close": 0.13222, "volume": 10673.8, "close_time": 1652525999999}, {"open_time": 1652526000000, "open": 0.13175, "high": 0.13187, "low": 0.12971, "close": 0.13187, "volume": 13797.4, "close_time": 1652529599999}, {"open_time": 1652529600000, "open": 0.13206, "high": 0.13272, "low": 0.13078, "close": 0.13078, "volume": 5096.8, "close_time": 1652533199999}, {"open_time": 1652533200000, "open": 0.12995, "high": 0.13074, "low": 0.12936, "close": 0.13012, "volume": 8311.8, "close_time": 1652536799999}, {"open_time": 1652536800000, "open": 0.13011, "high": 0.13011, "low": 0.12854, "close": 0.12861, "volume": 19571.9, "close_time": 1652540399999}, {"open_time": 1652540400000, "open": 0.12854, "high": 0.13019, "low": 0.1283, "close": 0.1283, "volume": 52020.7, "close_time": 1652543999999}, {"open_time": 1652544000000, "open": 0.12832, "high": 0.13442, "low": 0.12748, "close": 0.1338, "volume": 65933.8, "close_time": 1652547599999}, {"open_time": 1652547600000, "open": 0.13282, "high": 0.13528, "low": 0.13212, "close": 0.13528, "volume": 6813.2, "close_time": 1652551199999}, {"open_time": 1652551200000, "open": 0.13501, "high": 0.13673, "low": 0.13466, "close": 0.13466, "volume": 19268.0, "close_time": 1652554799999}, {"open_time": 1652554800000, "open": 0.13512, "high": 0.13522, "low": 0.13354, "close": 0.13412, "volume": 28728.0, "close_time": 1652558399999}, {"open_time": 1652558400000, "open": 0.13526, "high": 0.13655, "low": 0.13471, "close": 0.13497, "volume": 37019.3, "close_time": 1652561999999}, {"open_time": 1652562000000, "open": 0.13592, "high": 0.13845, "low": 0.13533, "close": 0.13845, "volume": 12387.5, "close_time": 1652565599999}, {"open_time": 1652565600000, "open": 0.1373, "high": 0.13878, "low": 0.13634, "close": 0.13763, "volume": 15024.2, "close_time": 1652569199999}, {"open_time": 1652569200000, "open": 0.13755, "high": 0.13904, "low": 0.13675, "close": 0.13793, "volume": 11509.4, "close_time": 1652572799999}, {"open_time": 1652572800000, "open": 0.13895, "high": 0.13895, "low": 0.13675, "close": 0.13695, "volume": 22876.5, "close_time": 1652576399999}, {"open_time": 1652576400000, "open": 0.13624, "high": 0.13767, "low": 0.13624, "close": 0.13711, "volume": 13356.5, "close_time": 1652579999999}, {"open_time": 1652580000000, "open": 0.13588, "high": 0.13595, "low": 0.13459, "close": 0.1355, "volume": 4564.3, "close_time": 1652583599999}, {"open_time": 1652583600000, "open": 0.13511, "high": 0.13615, "low": 0.13423, "close": 0.13615, "volume": 4689.8, "close_time": 1652587199999}, {"open_time": 1652587200000, "open": 0.13669, "high": 0.13669, "low": 0.136, "close": 0.13603, "volume": 35649.9, "close_time": 1652590799999}, {"open_time": 1652590800000, "open": 0.13559, "high": 0.1379, "low": 0.13552, "close": 0.1379, "volume": 12308.6, "close_time": 1652594399999}, {"open_time": 1652594400000, "open": 0.13799, "high": 0.13799, "low": 0.1368, "close": 0.13769, "volume": 4087.2, "close_time": 1652597999999}, {"open_time": 1652598000000, "open": 0.13837, "high": 0.1386, "low": 0.1363, "close": 0.1363, "volume": 9348.5, "close_time": 1652601599999}, {"open_time": 1652601600000, "open": 0.13588, "high": 0.13588, "low": 0.13485, "close": 0.13544, "volume": 6778.2, "close_time": 1652605199999}, {"open_time": 1652605200000, "open": 0.13615, "high": 0.1364, "low": 0.13615, "close": 0.1364, "volume": 660.3, "close_time": 1652608799999}, {"open_time": 1652608800000, "open": 0.13702, "high": 0.13838, "low": 0.13679, "close": 0.13787, "volume": 2251.0, "close_time": 1652612399999}, {"open_time": 1652612400000, "open": 0.13793, "high": 0.13967, "low": 0.13793, "close": 0.13932, "volume": 6710.6, "close_time": 1652615999999}, {"open_time": 1652616000000, "open": 0.13979, "high": 0.14089, "low": 0.13858, "close": 0.13945, "volume": 23117.2, "close_time": 1652619599999}, {"open_time": 1652619600000, "open": 0.13851, "high": 0.13851, "low": 0.13817, "close": 0.13838, "volume": 6283.1, "close_time": 1652623199999}, {"open_time": 1652623200000, "open": 0.13855, "high": 0.13855, "low": 0.1366, "close": 0.13768, "volume": 92284.4, "close_time": 1652626799999}, {"open_time": 1652626800000, "open": 0.13868, "high": 0.13919, "low": 0.13733, "close": 0.13773, "volume": 5081.2, "close_time": 1652630399999}, {"open_time": 1652630400000, "open": 0.13795, "high": 0.13934, "low": 0.13751, "close": 0.13842, "volume": 34475.9, "close_time": 1652633999999}, {"open_time": 1652634000000, "open": 0.13894, "high": 0.13934, "low": 0.13653, "close": 0.13653, "volume": 9753.1, "close_time": 1652637599999}, {"open_time": 1652637600000, "open": 0.13644, "high": 0.13894, "low": 0.13644, "close": 0.13894, "volume": 92601.5, "close_time": 1652641199999}, {"open_time": 1652641200000, "open": 0.13846, "high": 0.14002, "low": 0.1379, "close": 0.13975, "volume": 11014.4, "close_time": 1652644799999}, {"open_time": 1652644800000, "open": 0.1401, "high": 0.14285, "low": 0.14005, "close": 0.14265, "volume": 34553.0, "close_time": 1652648399999}, {"open_time": 1652648400000, "open": 0.14313, "high": 0.14328, "low": 0.14175, "close": 0.14328, "volume": 3232.6, "close_time": 1652651999999}, {"open_time": 1652652000000, "open": 0.14328, "high": 0.14454, "low": 0.1426, "close": 0.14454, "volume": 13070.9, "close_time": 1652655599999}, {"open_time": 1652655600000, "open": 0.14344, "high": 0.14554, "low": 0.14294, "close": 0.14484, "volume": 11519.0, "close_time": 1652659199999}, {"open_time": 1652659200000, "open": 0.14391, "high": 0.14396, "low": 0.143, "close": 0.14383, "volume": 8074.8, "close_time": 1652662799999}, {"open_time": 1652662800000, "open": 0.14314, "high": 0.14328, "low": 0.14156, "close": 0.14328, "volume": 8159.7, "close_time": 1652666399999}, {"open_time": 1652666400000, "open": 0.14316, "high": 0.14366, "low": 0.14209, "close": 0.14328, "volume": 1673.0, "close_time": 1652669999999}, {"open_time": 1652670000000, "open": 0.1434, "high": 0.1434, "low": 0.14095, "close": 0.14097, "volume": 13013.2, "close_time": 1652673599999}, {"open_time": 1652673600000, "open": 0.14171, "high": 0.14171, "low": 0.13967, "close": 0.14136, "volume": 5063.3, "close_time": 1652677199999}, {"open_time": 1652677200000, "open": 0.1408, "high": 0.14237, "low": 0.13984, "close": 0.13984, "volume": 8742.5, "close_time": 1652680799999}, {"open_time": 1652680800000, "open": 0.13939, "high": 0.13971, "low": 0.13523, "close": 0.13523, "volume": 26102.7, "close_time": 1652684399999}, {"open_time": 1652684400000, "open": 0.13595, "high": 0.13702, "low": 0.13502, "close": 0.13702, "volume": 13707.0, "close_time": 1652687999999}, {"open_time": 1652688000000, "open": 0.13691, "high": 0.13814, "low": 0.13691, "close": 0.13734, "volume": 10468.9, "close_time": 1652691599999}, {"open_time": 1652691600000, "open": 0.13675, "high": 0.13715, "low": 0.13588, "close": 0.13715, "volume": 1950.6, "close_time": 1652695199999}, {"open_time": 1652695200000, "open": 0.13588, "high": 0.13967, "low": 0.13502, "close": 0.13967, "volume": 3361.2, "close_time": 1652698799999}, {"open_time": 1652698800000, "open": 0.13897, "high": 0.13967, "low": 0.1375, "close": 0.13951, "volume": 7655.2, "close_time": 1652702399999}, {"open_time": 1652702400000, "open": 0.13763, "high": 0.13888, "low": 0.13675, "close": 0.13878, "volume": 8122.8, "close_time": 1652705999999}, {"open_time": 1652706000000, "open": 0.13967, "high": 0.14013, "low": 0.13763, "close": 0.13763, "volume": 33395.6, "close_time": 1652709599999}, {"open_time": 1652709600000, "open": 0.13675, "high": 0.13906, "low": 0.13655, "close": 0.13655, "volume": 16499.0, "close_time": 1652713199999}, {"open_time": 1652713200000, "open": 0.13682, "high": 0.13774, "low": 0.1339, "close": 0.13564, "volume": 7447.7, "close_time": 1652716799999}, {"open_time": 1652716800000, "open": 0.13495, "high": 0.13568, "low": 0.13353, "close": 0.13486, "volume": 22049.7, "close_time": 1652720399999}, {"open_time": 1652720400000, "open": 0.13461, "high": 0.13625, "low": 0.13395, "close": 0.13617, "volume": 32122.0, "close_time": 1652723999999}, {"open_time": 1652724000000, "open": 0.13605, "high": 0.13707, "low": 0.13605, "close": 0.13615, "volume": 5304.0, "close_time": 1652727599999}, {"open_time": 1652727600000, "open": 0.13613, "high": 0.13967, "low": 0.1354, "close": 0.13588, "volume": 13206.3, "close_time": 1652731199999}, {"open_time": 1652731200000, "open": 0.1366, "high": 0.13763, "low": 0.13592, "close": 0.13763, "volume": 28664.6, "close_time": 1652734799999}, {"open_time": 1652734800000, "open": 0.13757, "high": 0.13814, "low": 0.13733, "close": 0.13733, "volume": 6814.0, "close_time": 1652738399999}, {"open_time": 1652738400000, "open": 0.13773, "high": 0.13857, "low": 0.13675, "close": 0.13675, "volume": 45663.7, "close_time": 1652741999999}, {"open_time": 1652742000000, "open": 0.13653, "high": 0.13653, "low": 0.13502, "close": 0.13615, "volume": 116348.2, "close_time": 1652745599999}, {"open_time": 1652745600000, "open": 0.1358, "high": 0.13856, "low": 0.1353, "close": 0.13843, "volume": 31536.4, "close_time": 1652749199999}, {"open_time": 1652749200000, "open": 0.13825, "high": 0.13825, "low": 0.13675, "close": 0.13757, "volume": 18500.3, "close_time": 1652752799999}, {"open_time": 1652752800000, "open": 0.1378, "high": 0.13822, "low": 0.13775, "close": 0.13822, "volume": 3742.1, "close_time": 1652756399999}, {"open_time": 1652756400000, "open": 0.13854, "high": 0.13974, "low": 0.13854, "close": 0.13967, "volume": 12637.5, "close_time": 1652759999999}, {"open_time": 1652760000000, "open": 0.1392, "high": 0.14, "low": 0.1392, "close": 0.14, "volume": 1695.8, "close_time": 1652763599999}, {"open_time": 1652763600000, "open": 0.14022, "high": 0.14047, "low": 0.13908, "close": 0.14047, "volume": 9220.4, "close_time": 1652767199999}, {"open_time": 1652767200000, "open": 0.14001, "high": 0.14155, "low": 0.14, "close": 0.14155, "volume": 24856.1, "close_time": 1652770799999}, {"open_time": 1652770800000, "open": 0.14169, "high": 0.14193, "low": 0.13915, "close": 0.13915, "volume": 97746.9, "close_time": 1652774399999}, {"open_time": 1652774400000, "open": 0.13965, "high": 0.14056, "low": 0.13951, "close": 0.14024, "volume": 8835.5, "close_time": 1652777999999}, {"open_time": 1652778000000, "open": 0.14082, "high": 0.14085, "low": 0.13995, "close": 0.1403, "volume": 2337.4, "close_time": 1652781599999}, {"open_time": 1652781600000, "open": 0.14087, "high": 0.14093, "low": 0.13957, "close": 0.13957, "volume": 87904.6, "close_time": 1652785199999}, {"open_time": 1652785200000, "open": 0.14025, "high": 0.14025, "low": 0.1393, "close": 0.1393, "volume": 10301.2, "close_time": 1652788799999}, {"open_time": 1652788800000, "open": 0.13957, "high": 0.14068, "low": 0.13947, "close": 0.1398, "volume": 6841.0, "close_time": 1652792399999}, {"open_time": 1652792400000, "open": 0.14027, "high": 0.14146, "low": 0.13935, "close": 0.14029, "volume": 8935.7, "close_time": 1652795999999}, {"open_time": 1652796000000, "open": 0.13939, "high": 0.13997, "low": 0.13752, "close": 0.13752, "volume": 3749.0, "close_time": 1652799599999}, {"open_time": 1652799600000, "open": 0.13733, "high": 0.13809, "low": 0.13655, "close": 0.13729, "volume": 93365.7, "close_time": 1652803199999}, {"open_time": 1652803200000, "open": 0.13693, "high": 0.13733, "low": 0.13532, "close": 0.13733, "volume": 40979.2, "close_time": 1652806799999}, {"open_time": 1652806800000, "open": 0.13698, "high": 0.13814, "low": 0.1363, "close": 0.1363, "volume": 28362.7, "close_time": 1652810399999}, {"open_time": 1652810400000, "open": 0.13613, "high": 0.13735, "low": 0.13416, "close": 0.13531, "volume": 13550.1, "close_time": 1652813999999}, {"open_time": 1652814000000, "open": 0.13615, "high": 0.13773, "low": 0.13615, "close": 0.13662, "volume": 7634.3, "close_time": 1652817599999}, {"open_time": 1652817600000, "open": 0.1367, "high": 0.13756, "low": 0.13653, "close": 0.13674, "volume": 3713.6, "close_time": 1652821199999}, {"open_time": 1652821200000, "open": 0.13653, "high": 0.13906, "low": 0.13652, "close": 0.13896, "volume": 13919.8, "close_time": 1652824799999}, {"open_time": 1652824800000, "open": 0.13934, "high": 0.14056, "low": 0.13934, "close": 0.14016, "volume": 10329.0, "close_time": 1652828399999}, {"open_time": 1652828400000, "open": 0.14056, "high": 0.14211, "low": 0.14056, "close": 0.14182, "volume": 6964.6, "close_time": 1652831999999}, {"open_time": 1652832000000, "open": 0.14203, "high": 0.14328, "low": 0.1416, "close": 0.1416, "volume": 14651.5, "close_time": 1652835599999}, {"open_time": 1652835600000, "open": 0.14181, "high": 0.14183, "low": 0.13939, "close": 0.13953, "volume": 17688.2, "close_time": 1652839199999}, {"open_time": 1652839200000, "open": 0.14004, "high": 0.1408, "low": 0.14004, "close": 0.1408, "volume": 30330.0, "close_time": 1652842799999}, {"open_time": 1652842800000, "open": 0.14081, "high": 0.14093, "low": 0.13752, "close": 0.13752, "volume": 86124.8, "close_time": 1652846399999}, {"open_time": 1652846400000, "open": 0.13839, "high": 0.13855, "low": 0.13758, "close": 0.13843, "volume": 15332.9, "close_time": 1652849999999}, {"open_time": 1652850000000, "open": 0.13746, "high": 0.13875, "low": 0.13746, "close": 0.1381, "volume": 16251.6, "close_time": 1652853599999}, {"open_time": 1652853600000, "open": 0.13878, "high": 0.13878, "low": 0.13675, "close": 0.13675, "volume": 2882.1, "close_time": 1652857199999}, {"open_time": 1652857200000, "open": 0.13724, "high": 0.13822, "low": 0.13696, "close": 0.13822, "volume": 9258.5, "close_time": 1652860799999}, {"open_time": 1652860800000, "open": 0.13784, "high": 0.13784, "low": 0.13745, "close": 0.13784, "volume": 1086.6, "close_time": 1652864399999}, {"open_time": 1652864400000, "open": 0.13772, "high": 0.13818, "low": 0.13668, "close": 0.1373, "volume": 4525.7, "close_time": 1652867999999}, {"open_time": 1652868000000, "open": 0.13784, "high": 0.13861, "low": 0.13784, "close": 0.13824, "volume": 13768.2, "close_time": 1652871599999}, {"open_time": 1652871600000, "open": 0.13784, "high": 0.13784, "low": 0.13707, "close": 0.13765, "volume": 8425.0, "close_time": 1652875199999}, {"open_time": 1652875200000, "open": 0.13822, "high": 0.13822, "low": 0.13502, "close": 0.13502, "volume": 18522.2, "close_time": 1652878799999}, {"open_time": 1652878800000, "open": 0.13478, "high": 0.1358, "low": 0.13405, "close": 0.13405, "volume": 6421.8, "close_time": 1652882399999}, {"open_time": 1652882400000, "open": 0.13475, "high": 0.13528, "low": 0.13297, "close": 0.133, "volume": 4650.5, "close_time": 1652885999999}, {"open_time": 1652886000000, "open": 0.13246, "high": 0.13246, "low": 0.12994, "close": 0.12994, "volume": 86305.8, "close_time": 1652889599999}, {"open_time": 1652889600000, "open": 0.13004, "high": 0.13187, "low": 0.13004, "close": 0.13134, "volume": 75389.4, "close_time": 1652893199999}, {"open_time": 1652893200000, "open": 0.13134, "high": 0.13187, "low": 0.13078, "close": 0.13078, "volume": 64131.7, "close_time": 1652896799999}, {"open_time": 1652896800000, "open": 0.13078, "high": 0.13267, "low": 0.13059, "close": 0.13213, "volume": 21847.2, "close_time": 1652900399999}, {"open_time": 1652900400000, "open": 0.13272, "high": 0.1338, "low": 0.13272, "close": 0.1338, "volume": 5886.0, "close_time": 1652903999999}, {"open_time": 1652904000000, "open": 0.13246, "high": 0.13246, "low": 0.13187, "close": 0.13187, "volume": 4681.0, "close_time": 1652907599999}, {"open_time": 1652907600000, "open": 0.13246, "high": 0.13332, "low": 0.13162, "close": 0.13162, "volume": 10724.7, "close_time": 1652911199999}, {"open_time": 1652911200000, "open": 0.13272, "high": 0.13292, "low": 0.13162, "close": 0.13162, "volume": 4407.8, "close_time": 1652914799999}, {"open_time": 1652914800000, "open": 0.13146, "high": 0.13146, "low": 0.12731, "close": 0.12731, "volume": 111430.1, "close_time": 1652918399999}, {"open_time": 1652918400000, "open": 0.12855, "high": 0.12892, "low": 0.12667, "close": 0.12748, "volume": 219079.4, "close_time": 1652921999999}, {"open_time": 1652922000000, "open": 0.127, "high": 0.12763, "low": 0.124, "close": 0.12444, "volume": 142128.4, "close_time": 1652925599999}, {"open_time": 1652925600000, "open": 0.12466, "high": 0.12654, "low": 0.12317, "close": 0.12624, "volume": 53524.7, "close_time": 1652929199999}, {"open_time": 1652929200000, "open": 0.1269, "high": 0.12774, "low": 0.12688, "close": 0.12774, "volume": 14446.3, "close_time": 1652932799999}, {"open_time": 1652932800000, "open": 0.1277, "high": 0.12821, "low": 0.12674, "close": 0.12674, "volume": 8630.4, "close_time": 1652936399999}, {"open_time": 1652936400000, "open": 0.12667, "high": 0.127, "low": 0.12659, "close": 0.12664, "volume": 4436.9, "close_time": 1652939999999}, {"open_time": 1652940000000, "open": 0.12678, "high": 0.12909, "low": 0.12678, "close": 0.12909, "volume": 7529.4, "close_time": 1652943599999}, {"open_time": 1652943600000, "open": 0.12937, "high": 0.12937, "low": 0.12742, "close": 0.12754, "volume": 42874.2, "close_time": 1652947199999}, {"open_time": 1652947200000, "open": 0.12667, "high": 0.12773, "low": 0.12667, "close": 0.12667, "volume": 1576.8, "close_time": 1652950799999}, {"open_time": 1652950800000, "open": 0.12691, "high": 0.12691, "low": 0.12557, "close": 0.12606, "volume": 18901.0, "close_time": 1652954399999}, {"open_time": 1652954400000, "open": 0.12651, "high": 0.12692, "low": 0.12651, "close": 0.12655, "volume": 9921.1, "close_time": 1652957999999}, {"open_time": 1652958000000, "open": 0.12731, "high": 0.12952, "low": 0.12731, "close": 0.12952, "volume": 4338.0, "close_time": 1652961599999}, {"open_time": 1652961600000, "open": 0.12839, "high": 0.12937, "low": 0.1283, "close": 0.1283, "volume": 2811.0, "close_time": 1652965199999}, {"open_time": 1652965200000, "open": 0.12909, "high": 0.13119, "low": 0.12909, "close": 0.12946, "volume": 27046.9, "close_time": 1652968799999}, {"open_time": 1652968800000, "open": 0.13049, "high": 0.13119, "low": 0.12979, "close": 0.13022, "volume": 15536.7, "close_time": 1652972399999}, {"open_time": 1652972400000, "open": 0.13046, "high": 0.13374, "low": 0.13046, "close": 0.13226, "volume": 177114.4, "close_time": 1652975999999}, {"open_time": 1652976000000, "open": 0.13271, "high": 0.13286, "low": 0.13166, "close": 0.13191, "volume": 15682.1, "close_time": 1652979599999}, {"open_time": 1652979600000, "open": 0.13162, "high": 0.13208, "low": 0.13078, "close": 0.13204, "volume": 5757.3, "close_time": 1652983199999}, {"open_time": 1652983200000, "open": 0.1314, "high": 0.1314, "low": 0.13037, "close": 0.13037, "volume": 7186.0, "close_time": 1652986799999}, {"open_time": 1652986800000, "open": 0.13113, "high": 0.13125, "low": 0.12932, "close": 0.12975, "volume": 52219.1, "close_time": 1652990399999}, {"open_time": 1652990400000, "open": 0.1296, "high": 0.13008, "low": 0.12884, "close": 0.13008, "volume": 24336.8, "close_time": 1652993999999}, {"open_time": 1652994000000, "open": 0.1302, "high": 0.13091, "low": 0.12928, "close": 0.12928, "volume": 26933.9, "close_time": 1652997599999}, {"open_time": 1652997600000, "open": 0.12925, "high": 0.12925, "low": 0.12783, "close": 0.12783, "volume": 7822.0, "close_time": 1653001199999}, {"open_time": 1653001200000, "open": 0.12909, "high": 0.13104, "low": 0.12909, "close": 0.13041, "volume": 15153.0, "close_time": 1653004799999}, {"open_time": 1653004800000, "open": 0.13119, "high": 0.13218, "low": 0.13038, "close": 0.13218, "volume": 66608.3, "close_time": 1653008399999}, {"open_time": 1653008400000, "open": 0.13198, "high": 0.13371, "low": 0.13061, "close": 0.1329, "volume": 33390.3, "close_time": 1653011999999}, {"open_time": 1653012000000, "open": 0.13236, "high": 0.13268, "low": 0.13078, "close": 0.13117, "volume": 646630.4, "close_time": 1653015599999}, {"open_time": 1653015600000, "open": 0.13102, "high": 0.13105, "low": 0.13042, "close": 0.13051, "volume": 12912.2, "close_time": 1653019199999}, {"open_time": 1653019200000, "open": 0.13119, "high": 0.13272, "low": 0.13119, "close": 0.13135, "volume": 30385.2, "close_time": 1653022799999}, {"open_time": 1653022800000, "open": 0.13119, "high": 0.13272, "low": 0.13093, "close": 0.13272, "volume": 35571.7, "close_time": 1653026399999}, {"open_time": 1653026400000, "open": 0.13277, "high": 0.133, "low": 0.13047, "close": 0.13047, "volume": 2641.2, "close_time": 1653029999999}, {"open_time": 1653030000000, "open": 0.13119, "high": 0.13259, "low": 0.13119, "close": 0.13259, "volume": 20286.3, "close_time": 1653033599999}, {"open_time": 1653033600000, "open": 0.13189, "high": 0.13357, "low": 0.13189, "close": 0.13243, "volume": 3817.8, "close_time": 1653037199999}, {"open_time": 1653037200000, "open": 0.13189, "high": 0.13329, "low": 0.13162, "close": 0.13329, "volume": 1724.2, "close_time": 1653040799999}, {"open_time": 1653040800000, "open": 0.13319, "high": 0.1338, "low": 0.13319, "close": 0.1338, "volume": 6978.4, "close_time": 1653044399999}, {"open_time": 1653044400000, "open": 0.13378, "high": 0.13399, "low": 0.13246, "close": 0.13399, "volume": 8709.4, "close_time": 1653047999999}, {"open_time": 1653048000000, "open": 0.13329, "high": 0.13329, "low": 0.13099, "close": 0.13152, "volume": 3925.3, "close_time": 1653051599999}, {"open_time": 1653051600000, "open": 0.13121, "high": 0.13189, "low": 0.13024, "close": 0.13106, "volume": 13277.1, "close_time": 1653055199999}, {"open_time": 1653055200000, "open": 0.1311, "high": 0.1311, "low": 0.12831, "close": 0.12839, "volume": 23829.6, "close_time": 1653058799999}, {"open_time": 1653058800000, "open": 0.12831, "high": 0.12831, "low": 0.12616, "close": 0.12616, "volume": 30727.7, "close_time": 1653062399999}, {"open_time": 1653062400000, "open": 0.12674, "high": 0.12682, "low": 0.12484, "close": 0.12538, "volume": 30514.0, "close_time": 1653065999999}, {"open_time": 1653066000000, "open": 0.12503, "high": 0.12612, "low": 0.12503, "close": 0.12612, "volume": 14643.7, "close_time": 1653069599999}, {"open_time": 1653069600000, "open": 0.12581, "high": 0.12612, "low": 0.12483, "close": 0.12612, "volume": 10860.8, "close_time": 1653073199999}, {"open_time": 1653073200000, "open": 0.12606, "high": 0.12769, "low": 0.12606, "close": 0.12717, "volume": 3690.7, "close_time": 1653076799999}, {"open_time": 1653076800000, "open": 0.1271, "high": 0.12803, "low": 0.12619, "close": 0.12721, "volume": 5960.5, "close_time": 1653080399999}, {"open_time": 1653080400000, "open": 0.12721, "high": 0.12721, "low": 0.12636, "close": 0.12636, "volume": 1009.6, "close_time": 1653083999999}, {"open_time": 1653084000000, "open": 0.12723, "high": 0.12814, "low": 0.12682, "close": 0.12699, "volume": 11609.7, "close_time": 1653087599999}, {"open_time": 1653087600000, "open": 0.12722, "high": 0.1285, "low": 0.12667, "close": 0.12726, "volume": 17276.2, "close_time": 1653091199999}, {"open_time": 1653091200000, "open": 0.12587, "high": 0.12692, "low": 0.12507, "close": 0.12628, "volume": 12541.7, "close_time": 1653094799999}, {"open_time": 1653094800000, "open": 0.12563, "high": 0.12563, "low": 0.12354, "close": 0.12519, "volume": 63879.8, "close_time": 1653098399999}, {"open_time": 1653098400000, "open": 0.12531, "high": 0.12692, "low": 0.12531, "close": 0.12692, "volume": 1430.5, "close_time": 1653101999999}, {"open_time": 1653102000000, "open": 0.12665, "high": 0.12796, "low": 0.12587, "close": 0.12784, "volume": 57500.5, "close_time": 1653105599999}, {"open_time": 1653105600000, "open": 0.12737, "high": 0.12737, "low": 0.12642, "close": 0.12642, "volume": 52562.6, "close_time": 1653109199999}, {"open_time": 1653109200000, "open": 0.12642, "high": 0.12642, "low": 0.12587, "close": 0.12587, "volume": 2799.5, "close_time": 1653112799999}, {"open_time": 1653112800000, "open": 0.12596, "high": 0.12692, "low": 0.12596, "close": 0.12692, "volume": 922.0, "close_time": 1653116399999}, {"open_time": 1653116400000, "open": 0.12622, "high": 0.12773, "low": 0.12622, "close": 0.12773, "volume": 1418.7, "close_time": 1653119999999}, {"open_time": 1653120000000, "open": 0.12773, "high": 0.12773, "low": 0.12773, "close": 0.12773, "volume": 0.0, "close_time": 1653123599999}, {"open_time": 1653123600000, "open": 0.12763, "high": 0.12763, "low": 0.12763, "close": 0.12763, "volume": 427.3, "close_time": 1653127199999}, {"open_time": 1653127200000, "open": 0.12742, "high": 0.12785, "low": 0.12742, "close": 0.12785, "volume": 840.7, "close_time": 1653130799999}, {"open_time": 1653130800000, "open": 0.12704, "high": 0.12783, "low": 0.12704, "close": 0.12783, "volume": 2375.8, "close_time": 1653134399999}, {"open_time": 1653134400000, "open": 0.12752, "high": 0.12765, "low": 0.12696, "close": 0.12765, "volume": 1380.7, "close_time": 1653137999999}, {"open_time": 1653138000000, "open": 0.12802, "high": 0.12802, "low": 0.12802, "close": 0.12802, "volume": 1798.2, "close_time": 1653141599999}, {"open_time": 1653141600000, "open": 0.12825, "high": 0.12909, "low": 0.12782, "close": 0.12871, "volume": 21172.2, "close_time": 1653145199999}, {"open_time": 1653145200000, "open": 0.12937, "high": 0.13049, "low": 0.12805, "close": 0.13043, "volume": 30582.1, "close_time": 1653148799999}, {"open_time": 1653148800000, "open": 0.13009, "high": 0.13104, "low": 0.13009, "close": 0.13012, "volume": 25849.3, "close_time": 1653152399999}, {"open_time": 1653152400000, "open": 0.13032, "high": 0.13084, "low": 0.12997, "close": 0.13062, "volume": 4027.6, "close_time": 1653155999999}, {"open_time": 1653156000000, "open": 0.12995, "high": 0.13085, "low": 0.12995, "close": 0.1305, "volume": 72076.9, "close_time": 1653159599999}, {"open_time": 1653159600000, "open": 0.1305, "high": 0.1305, "low": 0.12945, "close": 0.13014, "volume": 18486.0, "close_time": 1653163199999}, {"open_time": 1653163200000, "open": 0.1295, "high": 0.1295, "low": 0.12888, "close": 0.12888, "volume": 1408.6, "close_time": 1653166799999}, {"open_time": 1653166800000, "open": 0.12979, "high": 0.1302, "low": 0.12909, "close": 0.12909, "volume": 1912.5, "close_time": 1653170399999}, {"open_time": 1653170400000, "open": 0.12911, "high": 0.1302, "low": 0.12911, "close": 0.13005, "volume": 7144.2, "close_time": 1653173999999}, {"open_time": 1653174000000, "open": 0.13049, "high": 0.13149, "low": 0.13017, "close": 0.13144, "volume": 10905.3, "close_time": 1653177599999}, {"open_time": 1653177600000, "open": 0.13137, "high": 0.13313, "low": 0.13137, "close": 0.13313, "volume": 9136.8, "close_time": 1653181199999}, {"open_time": 1653181200000, "open": 0.13297, "high": 0.13363, "low": 0.13246, "close": 0.13246, "volume": 11631.1, "close_time": 1653184799999}, {"open_time": 1653184800000, "open": 0.13189, "high": 0.13212, "low": 0.13119, "close": 0.13119, "volume": 2851.0, "close_time": 1653188399999}, {"open_time": 1653188400000, "open": 0.13132, "high": 0.13132, "low": 0.13122, "close": 0.13126, "volume": 8287.5, "close_time": 1653191999999}, {"open_time": 1653192000000, "open": 0.13119, "high": 0.13124, "low": 0.13049, "close": 0.13049, "volume": 7732.7, "close_time": 1653195599999}, {"open_time": 1653195600000, "open": 0.13119, "high": 0.13163, "low": 0.13119, "close": 0.13138, "volume": 2626.2, "close_time": 1653199199999}, {"open_time": 1653199200000, "open": 0.1316, "high": 0.13309, "low": 0.1316, "close": 0.13267, "volume": 2691.6, "close_time": 1653202799999}, {"open_time": 1653202800000, "open": 0.13267, "high": 0.13308, "low": 0.13267, "close": 0.13308, "volume": 487.0, "close_time": 1653206399999}, {"open_time": 1653206400000, "open": 0.13329, "high": 0.13357, "low": 0.13329, "close": 0.13357, "volume": 812.4, "close_time": 1653209999999}, {"open_time": 1653210000000, "open": 0.13363, "high": 0.13567, "low": 0.13363, "close": 0.13567, "volume": 6703.1, "close_time": 1653213599999}, {"open_time": 1653213600000, "open": 0.13567, "high": 0.13567, "low": 0.13567, "close": 0.13567, "volume": 0.0, "close_time": 1653217199999}, {"open_time": 1653217200000, "open": 0.13596, "high": 0.13609, "low": 0.13443, "close": 0.1351, "volume": 8951.4, "close_time": 1653220799999}, {"open_time": 1653220800000, "open": 0.13539, "high": 0.13609, "low": 0.13539, "close": 0.13609, "volume": 1119.2, "close_time": 1653224399999}, {"open_time": 1653224400000, "open": 0.13609, "high": 0.13615, "low": 0.13502, "close": 0.1351, "volume": 2595.6, "close_time": 1653227999999}, {"open_time": 1653228000000, "open": 0.13579, "high": 0.13595, "low": 0.1353, "close": 0.1353, "volume": 21466.8, "close_time": 1653231599999}, {"open_time": 1653231600000, "open": 0.13483, "high": 0.13483, "low": 0.13389, "close": 0.13469, "volume": 35615.3, "close_time": 1653235199999}, {"open_time": 1653235200000, "open": 0.13462, "high": 0.13465, "low": 0.1335, "close": 0.13465, "volume": 4295.6, "close_time": 1653238799999}, {"open_time": 1653238800000, "open": 0.13393, "high": 0.13495, "low": 0.13393, "close": 0.13415, "volume": 21692.3, "close_time": 1653242399999}, {"open_time": 1653242400000, "open": 0.13346, "high": 0.13423, "low": 0.13307, "close": 0.13388, "volume": 2657.9, "close_time": 1653245999999}, {"open_time": 1653246000000, "open": 0.13329, "high": 0.13329, "low": 0.13329, "close": 0.13329, "volume": 7514.0, "close_time": 1653249599999}, {"open_time": 1653249600000, "open": 0.13352, "high": 0.13445, "low": 0.13331, "close": 0.13331, "volume": 5235.6, "close_time": 1653253199999}, {"open_time": 1653253200000, "open": 0.13411, "high": 0.13448, "low": 0.13411, "close": 0.13448, "volume": 2839.8, "close_time": 1653256799999}, {"open_time": 1653256800000, "open": 0.13469, "high": 0.13609, "low": 0.13469, "close": 0.13517, "volume": 4157.0, "close_time": 1653260399999}, {"open_time": 1653260400000, "open": 0.13566, "high": 0.13651, "low": 0.13565, "close": 0.13565, "volume": 23502.3, "close_time": 1653263999999}, {"open_time": 1653264000000, "open": 0.13656, "high": 0.13734, "low": 0.13656, "close": 0.13684, "volume": 80990.6, "close_time": 1653267599999}, {"open_time": 1653267600000, "open": 0.13609, "high": 0.13634, "low": 0.13495, "close": 0.13557, "volume": 4696.3, "close_time": 1653271199999}, {"open_time": 1653271200000, "open": 0.13469, "high": 0.13479, "low": 0.13399, "close": 0.13442, "volume": 12451.9, "close_time": 1653274799999}, {"open_time": 1653274800000, "open": 0.13469, "high": 0.13539, "low": 0.13457, "close": 0.13539, "volume": 18339.0, "close_time": 1653278399999}, {"open_time": 1653278400000, "open": 0.13594, "high": 0.13631, "low": 0.13539, "close": 0.13563, "volume": 11186.9, "close_time": 1653281999999}, {"open_time": 1653282000000, "open": 0.13564, "high": 0.13615, "low": 0.13552, "close": 0.13583, "volume": 12854.4, "close_time": 1653285599999}, {"open_time": 1653285600000, "open": 0.13606, "high": 0.13679, "low": 0.13606, "close": 0.13646, "volume": 12622.0, "close_time": 1653289199999}, {"open_time": 1653289200000, "open": 0.13676, "high": 0.13789, "low": 0.13676, "close": 0.13754, "volume": 5561.0, "close_time": 1653292799999}, {"open_time": 1653292800000, "open": 0.13708, "high": 0.13754, "low": 0.13642, "close": 0.13642, "volume": 6384.1, "close_time": 1653296399999}, {"open_time": 1653296400000, "open": 0.13609, "high": 0.13679, "low": 0.13609, "close": 0.13679, "volume": 1329.0, "close_time": 1653299999999}, {"open_time": 1653300000000, "open": 0.13749, "high": 0.13838, "low": 0.13709, "close": 0.13709, "volume": 11089.8, "close_time": 1653303599999}, {"open_time": 1653303600000, "open": 0.13818, "high": 0.13818, "low": 0.13741, "close": 0.13741, "volume": 11168.3, "close_time": 1653307199999}, {"open_time": 1653307200000, "open": 0.13741, "high": 0.13819, "low": 0.13675, "close": 0.13675, "volume": 29370.1, "close_time": 1653310799999}, {"open_time": 1653310800000, "open": 0.13609, "high": 0.13731, "low": 0.13539, "close": 0.13616, "volume": 52065.5, "close_time": 1653314399999}, {"open_time": 1653314400000, "open": 0.13539, "high": 0.13614, "low": 0.13432, "close": 0.13614, "volume": 59475.4, "close_time": 1653317999999}, {"open_time": 1653318000000, "open": 0.13615, "high": 0.1365, "low": 0.1358, "close": 0.13608, "volume": 6848.2, "close_time": 1653321599999}, {"open_time": 1653321600000, "open": 0.13606, "high": 0.13702, "low": 0.13588, "close": 0.13588, "volume": 9494.6, "close_time": 1653325199999}, {"open_time": 1653325200000, "open": 0.13558, "high": 0.13592, "low": 0.13502, "close": 0.13502, "volume": 4063.9, "close_time": 1653328799999}, {"open_time": 1653328800000, "open": 0.13469, "high": 0.13543, "low": 0.13399, "close": 0.13399, "volume": 153755.0, "close_time": 1653332399999}, {"open_time": 1653332400000, "open": 0.13356, "high": 0.13356, "low": 0.13049, "close": 0.13049, "volume": 166646.8, "close_time": 1653335999999}, {"open_time": 1653336000000, "open": 0.13118, "high": 0.1328, "low": 0.13116, "close": 0.1328, "volume": 97595.0, "close_time": 1653339599999}, {"open_time": 1653339600000, "open": 0.13279, "high": 0.13369, "low": 0.13213, "close": 0.13213, "volume": 120503.7, "close_time": 1653343199999}, {"open_time": 1653343200000, "open": 0.13264, "high": 0.13264, "low": 0.12976, "close": 0.12989, "volume": 8080.5, "close_time": 1653346799999}, {"open_time": 1653346800000, "open": 0.12953, "high": 0.12953, "low": 0.12786, "close": 0.1286, "volume": 25095.2, "close_time": 1653350399999}, {"open_time": 1653350400000, "open": 0.12861, "high": 0.12912, "low": 0.12804, "close": 0.12842, "volume": 106238.2, "close_time": 1653353999999}, {"open_time": 1653354000000, "open": 0.1284, "high": 0.12974, "low": 0.12794, "close": 0.12974, "volume": 35991.4, "close_time": 1653357599999}, {"open_time": 1653357600000, "open": 0.12957, "high": 0.12989, "low": 0.12917, "close": 0.12989, "volume": 19954.7, "close_time": 1653361199999}, {"open_time": 1653361200000, "open": 0.12965, "high": 0.13042, "low": 0.12965, "close": 0.13, "volume": 2031.2, "close_time": 1653364799999}, {"open_time": 1653364800000, "open": 0.12979, "high": 0.13099, "low": 0.12979, "close": 0.13062, "volume": 5849.5, "close_time": 1653368399999}, {"open_time": 1653368400000, "open": 0.13037, "high": 0.13072, "low": 0.12993, "close": 0.13001, "volume": 19805.9, "close_time": 1653371999999}, {"open_time": 1653372000000, "open": 0.13088, "high": 0.13088, "low": 0.12979, "close": 0.12979, "volume": 3006.0, "close_time": 1653375599999}, {"open_time": 1653375600000, "open": 0.12941, "high": 0.1303, "low": 0.12941, "close": 0.1303, "volume": 8659.0, "close_time": 1653379199999}, {"open_time": 1653379200000, "open": 0.12951, "high": 0.12951, "low": 0.1283, "close": 0.1283, "volume": 4990.9, "close_time": 1653382799999}, {"open_time": 1653382800000, "open": 0.12883, "high": 0.12937, "low": 0.1283, "close": 0.1283, "volume": 21313.2, "close_time": 1653386399999}, {"open_time": 1653386400000, "open": 0.12908, "high": 0.12956, "low": 0.12908, "close": 0.12956, "volume": 8136.1, "close_time": 1653389999999}, {"open_time": 1653390000000, "open": 0.12972, "high": 0.12979, "low": 0.12885, "close": 0.12885, "volume": 2756.0, "close_time": 1653393599999}, {"open_time": 1653393600000, "open": 0.12979, "high": 0.12979, "low": 0.12828, "close": 0.12833, "volume": 2465.4, "close_time": 1653397199999}, {"open_time": 1653397200000, "open": 0.12748, "high": 0.12761, "low": 0.12584, "close": 0.12584, "volume": 18480.2, "close_time": 1653400799999}, {"open_time": 1653400800000, "open": 0.12523, "high": 0.12653, "low": 0.12507, "close": 0.126, "volume": 8166.0, "close_time": 1653404399999}, {"open_time": 1653404400000, "open": 0.12692, "high": 0.12937, "low": 0.12692, "close": 0.12937, "volume": 3023.6, "close_time": 1653407999999}, {"open_time": 1653408000000, "open": 0.12917, "high": 0.12979, "low": 0.12771, "close": 0.12813, "volume": 15204.7, "close_time": 1653411599999}, {"open_time": 1653411600000, "open": 0.12792, "high": 0.12855, "low": 0.1274, "close": 0.12855, "volume": 6826.9, "close_time": 1653415199999}, {"open_time": 1653415200000, "open": 0.12859, "high": 0.13002, "low": 0.12859, "close": 0.12908, "volume": 6130.8, "close_time": 1653418799999}, {"open_time": 1653418800000, "open": 0.12979, "high": 0.1309, "low": 0.12979, "close": 0.1309, "volume": 4230.3, "close_time": 1653422399999}, {"open_time": 1653422400000, "open": 0.12979, "high": 0.13051, "low": 0.12966, "close": 0.13051, "volume": 5350.8, "close_time": 1653425999999}, {"open_time": 1653426000000, "open": 0.13101, "high": 0.13189, "low": 0.13062, "close": 0.13189, "volume": 7901.6, "close_time": 1653429599999}, {"open_time": 1653429600000, "open": 0.13208, "high": 0.13284, "low": 0.13162, "close": 0.13198, "volume": 122026.7, "close_time": 1653433199999}, {"open_time": 1653433200000, "open": 0.13259, "high": 0.13329, "low": 0.13255, "close": 0.13329, "volume": 8212.6, "close_time": 1653436799999}, {"open_time": 1653436800000, "open": 0.13328, "high": 0.13399, "low": 0.13236, "close": 0.13276, "volume": 12120.1, "close_time": 1653440399999}, {"open_time": 1653440400000, "open": 0.13189, "high": 0.13325, "low": 0.13183, "close": 0.13278, "volume": 5776.6, "close_time": 1653443999999}, {"open_time": 1653444000000, "open": 0.13329, "high": 0.13469, "low": 0.1325, "close": 0.13469, "volume": 18101.4, "close_time": 1653447599999}, {"open_time": 1653447600000, "open": 0.13433, "high": 0.13447, "low": 0.13271, "close": 0.1334, "volume": 42264.2, "close_time": 1653451199999}, {"open_time": 1653451200000, "open": 0.13284, "high": 0.13298, "low": 0.13161, "close": 0.13174, "volume": 11569.7, "close_time": 1653454799999}, {"open_time": 1653454800000, "open": 0.1323, "high": 0.1323, "low": 0.13078, "close": 0.13099, "volume": 2398.6, "close_time": 1653458399999}, {"open_time": 1653458400000, "open": 0.1311, "high": 0.13167, "low": 0.13049, "close": 0.1312, "volume": 3049.4, "close_time": 1653461999999}, {"open_time": 1653462000000, "open": 0.13073, "high": 0.13073, "low": 0.13073, "close": 0.13073, "volume": 1698.9, "close_time": 1653465599999}, {"open_time": 1653465600000, "open": 0.13082, "high": 0.13119, "low": 0.13049, "close": 0.13119, "volume": 853.9, "close_time": 1653469199999}, {"open_time": 1653469200000, "open": 0.13153, "high": 0.13153, "low": 0.13049, "close": 0.13049, "volume": 712.2, "close_time": 1653472799999}, {"open_time": 1653472800000, "open": 0.13029, "high": 0.13069, "low": 0.12979, "close": 0.12979, "volume": 9350.2, "close_time": 1653476399999}, {"open_time": 1653476400000, "open": 0.12972, "high": 0.12972, "low": 0.12856, "close": 0.12862, "volume": 11064.6, "close_time": 1653479999999}, {"open_time": 1653480000000, "open": 0.12843, "high": 0.12979, "low": 0.12842, "close": 0.12979, "volume": 14158.3, "close_time": 1653483599999}, {"open_time": 1653483600000, "open": 0.1302, "high": 0.13124, "low": 0.12995, "close": 0.13124, "volume": 4778.1, "close_time": 1653487199999}, {"open_time": 1653487200000, "open": 0.13142, "high": 0.13142, "low": 0.13012, "close": 0.13012, "volume": 5035.2, "close_time": 1653490799999}, {"open_time": 1653490800000, "open": 0.13018, "high": 0.13099, "low": 0.12979, "close": 0.13083, "volume": 6908.7, "close_time": 1653494399999}, {"open_time": 1653494400000, "open": 0.13066, "high": 0.13066, "low": 0.12977, "close": 0.12977, "volume": 4806.0, "close_time": 1653497999999}, {"open_time": 1653498000000, "open": 0.13034, "high": 0.13049, "low": 0.12979, "close": 0.12979, "volume": 2130.1, "close_time": 1653501599999}, {"open_time": 1653501600000, "open": 0.13049, "high": 0.13119, "low": 0.12909, "close": 0.13069, "volume": 98596.0, "close_time": 1653505199999}, {"open_time": 1653505200000, "open": 0.13089, "high": 0.13142, "low": 0.13089, "close": 0.13136, "volume": 10185.7, "close_time": 1653508799999}, {"open_time": 1653508800000, "open": 0.1316, "high": 0.13232, "low": 0.1316, "close": 0.13171, "volume": 11696.0, "close_time": 1653512399999}, {"open_time": 1653512400000, "open": 0.1324, "high": 0.13328, "low": 0.13234, "close": 0.13328, "volume": 27001.4, "close_time": 1653515999999}, {"open_time": 1653516000000, "open": 0.13275, "high": 0.13349, "low": 0.13252, "close": 0.13349, "volume": 15101.7, "close_time": 1653519599999}, {"open_time": 1653519600000, "open": 0.13357, "high": 0.13357, "low": 0.13205, "close": 0.13241, "volume": 3236.0, "close_time": 1653523199999}, {"open_time": 1653523200000, "open": 0.13261, "high": 0.13369, "low": 0.13246, "close": 0.13369, "volume": 6098.5, "close_time": 1653526799999}, {"open_time": 1653526800000, "open": 0.13346, "high": 0.13346, "low": 0.13246, "close": 0.13246, "volume": 2056.8, "close_time": 1653530399999}, {"open_time": 1653530400000, "open": 0.13233, "high": 0.13331, "low": 0.13233, "close": 0.13331, "volume": 7389.5, "close_time": 1653533999999}, {"open_time": 1653534000000, "open": 0.13259, "high": 0.13259, "low": 0.13189, "close": 0.13242, "volume": 8975.8, "close_time": 1653537599999}, {"open_time": 1653537600000, "open": 0.13242, "high": 0.13242, "low": 0.13169, "close": 0.13169, "volume": 953.6, "close_time": 1653541199999}, {"open_time": 1653541200000, "open": 0.13162, "high": 0.13162, "low": 0.12979, "close": 0.12979, "volume": 10983.1, "close_time": 1653544799999}, {"open_time": 1653544800000, "open": 0.12912, "high": 0.12912, "low": 0.12906, "close": 0.12906, "volume": 3786.5, "close_time": 1653548399999}, {"open_time": 1653548400000, "open": 0.12887, "high": 0.12887, "low": 0.12805, "close": 0.12873, "volume": 4881.7, "close_time": 1653551999999}, {"open_time": 1653552000000, "open": 0.12771, "high": 0.12771, "low": 0.12337, "close": 0.12392, "volume": 24144.2, "close_time": 1653555599999}, {"open_time": 1653555600000, "open": 0.12371, "high": 0.12502, "low": 0.12371, "close": 0.12502, "volume": 35362.1, "close_time": 1653559199999}, {"open_time": 1653559200000, "open": 0.12474, "high": 0.12531, "low": 0.12472, "close": 0.12491, "volume": 5668.3, "close_time": 1653562799999}, {"open_time": 1653562800000, "open": 0.12427, "high": 0.12439, "low": 0.12341, "close": 0.12341, "volume": 6228.1, "close_time": 1653566399999}, {"open_time": 1653566400000, "open": 0.12335, "high": 0.12531, "low": 0.12317, "close": 0.12531, "volume": 58516.9, "close_time": 1653569999999}, {"open_time": 1653570000000, "open": 0.125, "high": 0.125, "low": 0.12101, "close": 0.12423, "volume": 51779.2, "close_time": 1653573599999}, {"open_time": 1653573600000, "open": 0.12342, "high": 0.1261, "low": 0.12338, "close": 0.1261, "volume": 32099.9, "close_time": 1653577199999}, {"open_time": 1653577200000, "open": 0.12612, "high": 0.12692, "low": 0.12547, "close": 0.12613, "volume": 25069.7, "close_time": 1653580799999}, {"open_time": 1653580800000, "open": 0.12692, "high": 0.12773, "low": 0.12678, "close": 0.12733, "volume": 24806.2, "close_time": 1653584399999}, {"open_time": 1653584400000, "open": 0.12706, "high": 0.12723, "low": 0.12593, "close": 0.1271, "volume": 16382.9, "close_time": 1653587999999}, {"open_time": 1653588000000, "open": 0.12677, "high": 0.12677, "low": 0.12563, "close": 0.12592, "volume": 13520.2, "close_time": 1653591599999}, {"open_time": 1653591600000, "open": 0.12507, "high": 0.12514, "low": 0.12507, "close": 0.12514, "volume": 1531.8, "close_time": 1653595199999}, {"open_time": 1653595200000, "open": 0.12427, "high": 0.12531, "low": 0.12372, "close": 0.12453, "volume": 8972.5, "close_time": 1653598799999}, {"open_time": 1653598800000, "open": 0.12522, "high": 0.12612, "low": 0.12517, "close": 0.1254, "volume": 8704.2, "close_time": 1653602399999}, {"open_time": 1653602400000, "open": 0.12592, "high": 0.12674, "low": 0.12549, "close": 0.12549, "volume": 24054.1, "close_time": 1653605999999}, {"open_time": 1653606000000, "open": 0.1257, "high": 0.12593, "low": 0.12478, "close": 0.12478, "volume": 1941.8, "close_time": 1653609599999}, {"open_time": 1653609600000, "open": 0.12454, "high": 0.12497, "low": 0.12309, "close": 0.12357, "volume": 13985.0, "close_time": 1653613199999}, {"open_time": 1653613200000, "open": 0.1236, "high": 0.1236, "low": 0.11965, "close": 0.11965, "volume": 15095.2, "close_time": 1653616799999}, {"open_time": 1653616800000, "open": 0.1196, "high": 0.12138, "low": 0.11949, "close": 0.11991, "volume": 14838.0, "close_time": 1653620399999}, {"open_time": 1653620400000, "open": 0.12004, "high": 0.12251, "low": 0.12004, "close": 0.12251, "volume": 3909.6, "close_time": 1653623999999}, {"open_time": 1653624000000, "open": 0.12217, "high": 0.12293, "low": 0.12114, "close": 0.12158, "volume": 10679.0, "close_time": 1653627599999}, {"open_time": 1653627600000, "open": 0.12037, "high": 0.12138, "low": 0.1196, "close": 0.1196, "volume": 10803.7, "close_time": 1653631199999}, {"open_time": 1653631200000, "open": 0.1206, "high": 0.1225, "low": 0.1196, "close": 0.1225, "volume": 15020.2, "close_time": 1653634799999}, {"open_time": 1653634800000, "open": 0.1225, "high": 0.12293, "low": 0.12191, "close": 0.12191, "volume": 8154.1, "close_time": 1653638399999}, {"open_time": 1653638400000, "open": 0.12114, "high": 0.12215, "low": 0.12114, "close": 0.1214, "volume": 2851.0, "close_time": 1653641999999}, {"open_time": 1653642000000, "open": 0.12215, "high": 0.12215, "low": 0.12215, "close": 0.12215, "volume": 492.3, "close_time": 1653645599999}, {"open_time": 1653645600000, "open": 0.12293, "high": 0.12312, "low": 0.12114, "close": 0.12114, "volume": 14151.0, "close_time": 1653649199999}, {"open_time": 1653649200000, "open": 0.12215, "high": 0.12293, "low": 0.12191, "close": 0.12191, "volume": 1470.7, "close_time": 1653652799999}, {"open_time": 1653652800000, "open": 0.12208, "high": 0.12414, "low": 0.12208, "close": 0.12385, "volume": 6624.2, "close_time": 1653656399999}, {"open_time": 1653656400000, "open": 0.12313, "high": 0.12454, "low": 0.12313, "close": 0.12454, "volume": 30733.2, "close_time": 1653659999999}, {"open_time": 1653660000000, "open": 0.1245, "high": 0.1245, "low": 0.1227, "close": 0.1227, "volume": 5927.9, "close_time": 1653663599999}, {"open_time": 1653663600000, "open": 0.12191, "high": 0.12451, "low": 0.12163, "close": 0.1227, "volume": 25356.8, "close_time": 1653667199999}, {"open_time": 1653667200000, "open": 0.12191, "high": 0.12325, "low": 0.12189, "close": 0.12293, "volume": 12684.0, "close_time": 1653670799999}, {"open_time": 1653670800000, "open": 0.12114, "high": 0.12174, "low": 0.11957, "close": 0.1196, "volume": 13563.6, "close_time": 1653674399999}, {"open_time": 1653674400000, "open": 0.1201, "high": 0.12031, "low": 0.11884, "close": 0.11939, "volume": 26249.3, "close_time": 1653677999999}, {"open_time": 1653678000000, "open": 0.11869, "high": 0.12185, "low": 0.11852, "close": 0.12148, "volume": 6893.2, "close_time": 1653681599999}, {"open_time": 1653681600000, "open": 0.12115, "high": 0.12219, "low": 0.12086, "close": 0.12114, "volume": 22708.8, "close_time": 1653685199999}, {"open_time": 1653685200000, "open": 0.12153, "high": 0.12166, "low": 0.12107, "close": 0.12115, "volume": 2731.7, "close_time": 1653688799999}, {"open_time": 1653688800000, "open": 0.1208, "high": 0.12218, "low": 0.1208, "close": 0.1215, "volume": 7375.8, "close_time": 1653692399999}, {"open_time": 1653692400000, "open": 0.12115, "high": 0.12141, "low": 0.11944, "close": 0.11978, "volume": 16020.0, "close_time": 1653695999999}, {"open_time": 1653696000000, "open": 0.12045, "high": 0.12277, "low": 0.12045, "close": 0.12277, "volume": 3332.8, "close_time": 1653699599999}, {"open_time": 1653699600000, "open": 0.1225, "high": 0.1225, "low": 0.12063, "close": 0.12099, "volume": 3189.4, "close_time": 1653703199999}, {"open_time": 1653703200000, "open": 0.12115, "high": 0.12115, "low": 0.11974, "close": 0.12045, "volume": 1370.5, "close_time": 1653706799999}, {"open_time": 1653706800000, "open": 0.12024, "high": 0.12115, "low": 0.12024, "close": 0.12115, "volume": 9663.4, "close_time": 1653710399999}, {"open_time": 1653710400000, "open": 0.1208, "high": 0.1218, "low": 0.12073, "close": 0.1218, "volume": 7345.5, "close_time": 1653713999999}, {"open_time": 1653714000000, "open": 0.12215, "high": 0.12221, "low": 0.12175, "close": 0.12175, "volume": 1513.3, "close_time": 1653717599999}, {"open_time": 1653717600000, "open": 0.1215, "high": 0.1215, "low": 0.1215, "close": 0.1215, "volume": 125.0, "close_time": 1653721199999}, {"open_time": 1653721200000, "open": 0.12115, "high": 0.12136, "low": 0.12045, "close": 0.1208, "volume": 2180.7, "close_time": 1653724799999}, {"open_time": 1653724800000, "open": 0.12115, "high": 0.1215, "low": 0.1208, "close": 0.12124, "volume": 998.7, "close_time": 1653728399999}, {"open_time": 1653728400000, "open": 0.1215, "high": 0.1215, "low": 0.1215, "close": 0.1215, "volume": 125.0, "close_time": 1653731999999}, {"open_time": 1653732000000, "open": 0.1216, "high": 0.12221, "low": 0.12097, "close": 0.12221, "volume": 35932.2, "close_time": 1653735599999}, {"open_time": 1653735600000, "open": 0.12221, "high": 0.12221, "low": 0.12221, "close": 0.12221, "volume": 989.7, "close_time": 1653739199999}, {"open_time": 1653739200000, "open": 0.12263, "high": 0.12293, "low": 0.12243, "close": 0.12293, "volume": 20716.6, "close_time": 1653742799999}, {"open_time": 1653742800000, "open": 0.12342, "high": 0.12361, "low": 0.12342, "close": 0.1236, "volume": 1697.3, "close_time": 1653746399999}, {"open_time": 1653746400000, "open": 0.12293, "high": 0.12293, "low": 0.12153, "close": 0.12153, "volume": 5283.9, "close_time": 1653749999999}, {"open_time": 1653750000000, "open": 0.12211, "high": 0.12293, "low": 0.12211, "close": 0.12293, "volume": 1135.6, "close_time": 1653753599999}, {"open_time": 1653753600000, "open": 0.12292, "high": 0.12305, "low": 0.12287, "close": 0.12287, "volume": 19496.4, "close_time": 1653757199999}, {"open_time": 1653757200000, "open": 0.12275, "high": 0.12277, "low": 0.12138, "close": 0.12153, "volume": 12267.8, "close_time": 1653760799999}, {"open_time": 1653760800000, "open": 0.12221, "high": 0.12269, "low": 0.12182, "close": 0.12243, "volume": 34009.9, "close_time": 1653764399999}, {"open_time": 1653764400000, "open": 0.12233, "high": 0.12293, "low": 0.12226, "close": 0.12293, "volume": 20500.4, "close_time": 1653767999999}, {"open_time": 1653768000000, "open": 0.1227, "high": 0.12275, "low": 0.12203, "close": 0.12234, "volume": 12955.3, "close_time": 1653771599999}, {"open_time": 1653771600000, "open": 0.12204, "high": 0.12233, "low": 0.1215, "close": 0.12216, "volume": 4629.6, "close_time": 1653775199999}, {"open_time": 1653775200000, "open": 0.12214, "high": 0.12214, "low": 0.12123, "close": 0.12176, "volume": 5461.5, "close_time": 1653778799999}, {"open_time": 1653778800000, "open": 0.12221, "high": 0.12322, "low": 0.12221, "close": 0.12249, "volume": 9835.2, "close_time": 1653782399999}, {"open_time": 1653782400000, "open": 0.12283, "high": 0.1241, "low": 0.12263, "close": 0.1241, "volume": 11438.0, "close_time": 1653785999999}, {"open_time": 1653786000000, "open": 0.12289, "high": 0.12289, "low": 0.12289, "close": 0.12289, "volume": 500.0, "close_time": 1653789599999}, {"open_time": 1653789600000, "open": 0.12309, "high": 0.12317, "low": 0.12191, "close": 0.12293, "volume": 4440.7, "close_time": 1653793199999}, {"open_time": 1653793200000, "open": 0.12252, "high": 0.1233, "low": 0.12206, "close": 0.12322, "volume": 19547.0, "close_time": 1653796799999}, {"open_time": 1653796800000, "open": 0.12373, "high": 0.12373, "low": 0.12373, "close": 0.12373, "volume": 486.1, "close_time": 1653800399999}, {"open_time": 1653800400000, "open": 0.12347, "high": 0.12347, "low": 0.12323, "close": 0.12323, "volume": 19938.9, "close_time": 1653803999999}, {"open_time": 1653804000000, "open": 0.12359, "high": 0.12359, "low": 0.12333, "close": 0.12342, "volume": 2431.3, "close_time": 1653807599999}, {"open_time": 1653807600000, "open": 0.12389, "high": 0.12389, "low": 0.12353, "close": 0.12353, "volume": 6180.3, "close_time": 1653811199999}, {"open_time": 1653811200000, "open": 0.12371, "high": 0.12413, "low": 0.12371, "close": 0.12373, "volume": 2743.8, "close_time": 1653814799999}, {"open_time": 1653814800000, "open": 0.12333, "high": 0.12341, "low": 0.12283, "close": 0.12341, "volume": 974.4, "close_time": 1653818399999}, {"open_time": 1653818400000, "open": 0.12441, "high": 0.12451, "low": 0.12423, "close": 0.12423, "volume": 732.1, "close_time": 1653821999999}, {"open_time": 1653822000000, "open": 0.12488, "high": 0.12531, "low": 0.12477, "close": 0.12477, "volume": 644.1, "close_time": 1653825599999}, {"open_time": 1653825600000, "open": 0.12531, "high": 0.12655, "low": 0.12485, "close": 0.1254, "volume": 61986.3, "close_time": 1653829199999}, {"open_time": 1653829200000, "open": 0.12592, "high": 0.12728, "low": 0.12511, "close": 0.12728, "volume": 5187.3, "close_time": 1653832799999}, {"open_time": 1653832800000, "open": 0.12628, "high": 0.12855, "low": 0.12619, "close": 0.12758, "volume": 17318.3, "close_time": 1653836399999}, {"open_time": 1653836400000, "open": 0.12667, "high": 0.12672, "low": 0.12646, "close": 0.12667, "volume": 9614.6, "close_time": 1653839999999}, {"open_time": 1653840000000, "open": 0.12698, "high": 0.12825, "low": 0.12698, "close": 0.12751, "volume": 43062.9, "close_time": 1653843599999}, {"open_time": 1653843600000, "open": 0.12755, "high": 0.12824, "low": 0.12754, "close": 0.12781, "volume": 19231.5, "close_time": 1653847199999}, {"open_time": 1653847200000, "open": 0.12781, "high": 0.12808, "low": 0.12735, "close": 0.12735, "volume": 10727.3, "close_time": 1653850799999}, {"open_time": 1653850800000, "open": 0.12793, "high": 0.12855, "low": 0.12793, "close": 0.12855, "volume": 44718.3, "close_time": 1653854399999}, {"open_time": 1653854400000, "open": 0.12855, "high": 0.12935, "low": 0.12844, "close": 0.12844, "volume": 4620.4, "close_time": 1653857999999}, {"open_time": 1653858000000, "open": 0.12937, "high": 0.13123, "low": 0.12937, "close": 0.13029, "volume": 10146.8, "close_time": 1653861599999}, {"open_time": 1653861600000, "open": 0.12961, "high": 0.1302, "low": 0.12921, "close": 0.12938, "volume": 2696.3, "close_time": 1653865199999}, {"open_time": 1653865200000, "open": 0.13008, "high": 0.13082, "low": 0.13006, "close": 0.13082, "volume": 1400.8, "close_time": 1653868799999}, {"open_time": 1653868800000, "open": 0.13104, "high": 0.13346, "low": 0.13085, "close": 0.13312, "volume": 56641.8, "close_time": 1653872399999}, {"open_time": 1653872400000, "open": 0.13277, "high": 0.13567, "low": 0.13277, "close": 0.13554, "volume": 20090.6, "close_time": 1653875999999}, {"open_time": 1653876000000, "open": 0.13504, "high": 0.13796, "low": 0.13504, "close": 0.13641, "volume": 67795.3, "close_time": 1653879599999}, {"open_time": 1653879600000, "open": 0.13623, "high": 0.13623, "low": 0.13453, "close": 0.13453, "volume": 47410.9, "close_time": 1653883199999}, {"open_time": 1653883200000, "open": 0.13533, "high": 0.13706, "low": 0.13533, "close": 0.13687, "volume": 17739.9, "close_time": 1653886799999}, {"open_time": 1653886800000, "open": 0.1371, "high": 0.14056, "low": 0.1371, "close": 0.13992, "volume": 30996.8, "close_time": 1653890399999}, {"open_time": 1653890400000, "open": 0.13984, "high": 0.14133, "low": 0.13984, "close": 0.14133, "volume": 18064.5, "close_time": 1653893999999}, {"open_time": 1653894000000, "open": 0.14125, "high": 0.14153, "low": 0.14081, "close": 0.14081, "volume": 10145.5, "close_time": 1653897599999}, {"open_time": 1653897600000, "open": 0.14029, "high": 0.14029, "low": 0.13934, "close": 0.1397, "volume": 1983.8, "close_time": 1653901199999}, {"open_time": 1653901200000, "open": 0.13863, "high": 0.13913, "low": 0.13795, "close": 0.13851, "volume": 4468.1, "close_time": 1653904799999}, {"open_time": 1653904800000, "open": 0.13937, "high": 0.13937, "low": 0.13937, "close": 0.13937, "volume": 287.0, "close_time": 1653908399999}, {"open_time": 1653908400000, "open": 0.13854, "high": 0.13863, "low": 0.13854, "close": 0.13863, "volume": 26800.4, "close_time": 1653911999999}, {"open_time": 1653912000000, "open": 0.13967, "high": 0.13967, "low": 0.13756, "close": 0.13853, "volume": 16458.5, "close_time": 1653915599999}, {"open_time": 1653915600000, "open": 0.13763, "high": 0.13793, "low": 0.13718, "close": 0.13763, "volume": 8273.2, "close_time": 1653919199999}, {"open_time": 1653919200000, "open": 0.13786, "high": 0.13931, "low": 0.13735, "close": 0.13763, "volume": 42433.2, "close_time": 1653922799999}, {"open_time": 1653922800000, "open": 0.13833, "high": 0.13878, "low": 0.13785, "close": 0.13824, "volume": 7113.4, "close_time": 1653926399999}, {"open_time": 1653926400000, "open": 0.13763, "high": 0.13878, "low": 0.13763, "close": 0.13842, "volume": 2589.0, "close_time": 1653929999999}, {"open_time": 1653930000000, "open": 0.13863, "high": 0.13921, "low": 0.13863, "close": 0.13921, "volume": 2576.5, "close_time": 1653933599999}, {"open_time": 1653933600000, "open": 0.13921, "high": 0.13921, "low": 0.13798, "close": 0.13897, "volume": 8925.8, "close_time": 1653937199999}, {"open_time": 1653937200000, "open": 0.13865, "high": 0.1387, "low": 0.13733, "close": 0.13814, "volume": 19059.0, "close_time": 1653940799999}, {"open_time": 1653940800000, "open": 0.13776, "high": 0.14054, "low": 0.13776, "close": 0.14009, "volume": 18117.3, "close_time": 1653944399999}, {"open_time": 1653944400000, "open": 0.14056, "high": 0.14313, "low": 0.14056, "close": 0.14234, "volume": 42826.8, "close_time": 1653947999999}, {"open_time": 1653948000000, "open": 0.14216, "high": 0.14241, "low": 0.14216, "close": 0.14241, "volume": 1023.7, "close_time": 1653951599999}, {"open_time": 1653951600000, "open": 0.14293, "high": 0.14382, "low": 0.14293, "close": 0.1432, "volume": 26927.6, "close_time": 1653955199999}, {"open_time": 1653955200000, "open": 0.1432, "high": 0.14452, "low": 0.14189, "close": 0.14189, "volume": 7485.6, "close_time": 1653958799999}, {"open_time": 1653958800000, "open": 0.14233, "high": 0.14289, "low": 0.14119, "close": 0.14289, "volume": 42104.0, "close_time": 1653962399999}, {"open_time": 1653962400000, "open": 0.14306, "high": 0.14488, "low": 0.14306, "close": 0.14482, "volume": 10680.8, "close_time": 1653965999999}, {"open_time": 1653966000000, "open": 0.14489, "high": 0.1449, "low": 0.1433, "close": 0.14428, "volume": 6086.9, "close_time": 1653969599999}, {"open_time": 1653969600000, "open": 0.14404, "high": 0.14467, "low": 0.14404, "close": 0.1445, "volume": 3615.6, "close_time": 1653973199999}, {"open_time": 1653973200000, "open": 0.144, "high": 0.15175, "low": 0.143, "close": 0.15086, "volume": 70517.8, "close_time": 1653976799999}, {"open_time": 1653976800000, "open": 0.15115, "high": 0.15396, "low": 0.14746, "close": 0.14746, "volume": 95361.0, "close_time": 1653980399999}, {"open_time": 1653980400000, "open": 0.14757, "high": 0.14901, "low": 0.14661, "close": 0.14901, "volume": 22311.6, "close_time": 1653983999999}, {"open_time": 1653984000000, "open": 0.14982, "high": 0.15145, "low": 0.14906, "close": 0.15114, "volume": 18271.8, "close_time": 1653987599999}, {"open_time": 1653987600000, "open": 0.14953, "high": 0.14953, "low": 0.14763, "close": 0.14775, "volume": 1616.0, "close_time": 1653991199999}, {"open_time": 1653991200000, "open": 0.14814, "high": 0.14887, "low": 0.14814, "close": 0.14887, "volume": 1992.3, "close_time": 1653994799999}, {"open_time": 1653994800000, "open": 0.14763, "high": 0.14919, "low": 0.14763, "close": 0.14896, "volume": 22674.6, "close_time": 1653998399999}, {"open_time": 1653998400000, "open": 0.1489, "high": 0.14933, "low": 0.14591, "close": 0.14635, "volume": 6598.3, "close_time": 1654001999999}, {"open_time": 1654002000000, "open": 0.14664, "high": 0.14792, "low": 0.14389, "close": 0.14424, "volume": 19675.8, "close_time": 1654005599999}, {"open_time": 1654005600000, "open": 0.14328, "high": 0.14698, "low": 0.14282, "close": 0.14698, "volume": 76877.4, "close_time": 1654009199999}, {"open_time": 1654009200000, "open": 0.14694, "high": 0.1489, "low": 0.14483, "close": 0.1482, "volume": 28317.7, "close_time": 1654012799999}, {"open_time": 1654012800000, "open": 0.1482, "high": 0.14875, "low": 0.14669, "close": 0.14875, "volume": 12481.4, "close_time": 1654016399999}, {"open_time": 1654016400000, "open": 0.14717, "high": 0.14859, "low": 0.14717, "close": 0.14859, "volume": 10789.7, "close_time": 1654019999999}, {"open_time": 1654020000000, "open": 0.14795, "high": 0.14832, "low": 0.14575, "close": 0.14575, "volume": 15310.0, "close_time": 1654023599999}, {"open_time": 1654023600000, "open": 0.14636, "high": 0.14792, "low": 0.14633, "close": 0.14792, "volume": 6708.8, "close_time": 1654027199999}, {"open_time": 1654027200000, "open": 0.14792, "high": 0.15006, "low": 0.14792, "close": 0.15006, "volume": 16751.5, "close_time": 1654030799999}, {"open_time": 1654030800000, "open": 0.15005, "high": 0.15005, "low": 0.14835, "close": 0.14835, "volume": 6714.3, "close_time": 1654034399999}, {"open_time": 1654034400000, "open": 0.14839, "high": 0.15186, "low": 0.14839, "close": 0.15174, "volume": 11891.3, "close_time": 1654037999999}, {"open_time": 1654038000000, "open": 0.15085, "high": 0.15085, "low": 0.14967, "close": 0.15024, "volume": 16117.6, "close_time": 1654041599999}, {"open_time": 1654041600000, "open": 0.14953, "high": 0.14953, "low": 0.14716, "close": 0.14865, "volume": 26856.9, "close_time": 1654045199999}, {"open_time": 1654045200000, "open": 0.14864, "high": 0.14864, "low": 0.14661, "close": 0.14802, "volume": 10084.2, "close_time": 1654048799999}, {"open_time": 1654048800000, "open": 0.1482, "high": 0.14896, "low": 0.14763, "close": 0.14763, "volume": 14403.1, "close_time": 1654052399999}, {"open_time": 1654052400000, "open": 0.14669, "high": 0.14765, "low": 0.14669, "close": 0.14684, "volume": 3852.4, "close_time": 1654055999999}, {"open_time": 1654056000000, "open": 0.14586, "high": 0.14748, "low": 0.14544, "close": 0.14748, "volume": 6271.0, "close_time": 1654059599999}, {"open_time": 1654059600000, "open": 0.14682, "high": 0.14682, "low": 0.14444, "close": 0.14529, "volume": 10661.0, "close_time": 1654063199999}, {"open_time": 1654063200000, "open": 0.14604, "high": 0.14698, "low": 0.14604, "close": 0.14614, "volume": 2484.9, "close_time": 1654066799999}, {"open_time": 1654066800000, "open": 0.14664, "high": 0.14664, "low": 0.14539, "close": 0.14539, "volume": 5270.4, "close_time": 1654070399999}, {"open_time": 1654070400000, "open": 0.14486, "high": 0.1456, "low": 0.14486, "close": 0.14553, "volume": 1190.9, "close_time": 1654073999999}, {"open_time": 1654074000000, "open": 0.14645, "high": 0.14752, "low": 0.14645, "close": 0.14752, "volume": 8944.5, "close_time": 1654077599999}, {"open_time": 1654077600000, "open": 0.14725, "high": 0.14725, "low": 0.14607, "close": 0.14607, "volume": 2197.3, "close_time": 1654081199999}, {"open_time": 1654081200000, "open": 0.14576, "high": 0.14576, "low": 0.1451, "close": 0.14553, "volume": 858.1, "close_time": 1654084799999}, {"open_time": 1654084800000, "open": 0.14575, "high": 0.14575, "low": 0.14575, "close": 0.14575, "volume": 3030.3, "close_time": 1654088399999}, {"open_time": 1654088400000, "open": 0.14612, "high": 0.14698, "low": 0.14576, "close": 0.1461, "volume": 5505.2, "close_time": 1654091999999}, {"open_time": 1654092000000, "open": 0.14595, "high": 0.14596, "low": 0.14209, "close": 0.14209, "volume": 21258.3, "close_time": 1654095599999}, {"open_time": 1654095600000, "open": 0.14284, "high": 0.14317, "low": 0.14119, "close": 0.14119, "volume": 7970.2, "close_time": 1654099199999}, {"open_time": 1654099200000, "open": 0.14088, "high": 0.14088, "low": 0.13881, "close": 0.13931, "volume": 12955.3, "close_time": 1654102799999}, {"open_time": 1654102800000, "open": 0.1386, "high": 0.13914, "low": 0.13763, "close": 0.13863, "volume": 10772.7, "close_time": 1654106399999}, {"open_time": 1654106400000, "open": 0.13843, "high": 0.13965, "low": 0.13843, "close": 0.13881, "volume": 13440.0, "close_time": 1654109999999}, {"open_time": 1654110000000, "open": 0.13814, "high": 0.13844, "low": 0.13761, "close": 0.13782, "volume": 8036.7, "close_time": 1654113599999}, {"open_time": 1654113600000, "open": 0.13757, "high": 0.13757, "low": 0.13338, "close": 0.13451, "volume": 16559.3, "close_time": 1654117199999}, {"open_time": 1654117200000, "open": 0.13491, "high": 0.13591, "low": 0.13482, "close": 0.13571, "volume": 23887.2, "close_time": 1654120799999}, {"open_time": 1654120800000, "open": 0.13505, "high": 0.13633, "low": 0.13505, "close": 0.13609, "volume": 12209.2, "close_time": 1654124399999}, {"open_time": 1654124400000, "open": 0.13674, "high": 0.13772, "low": 0.13674, "close": 0.1372, "volume": 21508.8, "close_time": 1654127999999}, {"open_time": 1654128000000, "open": 0.13693, "high": 0.13702, "low": 0.13502, "close": 0.13664, "volume": 40967.7, "close_time": 1654131599999}, {"open_time": 1654131600000, "open": 0.13639, "high": 0.13757, "low": 0.13625, "close": 0.13681, "volume": 30783.0, "close_time": 1654135199999}, {"open_time": 1654135200000, "open": 0.13712, "high": 0.13764, "low": 0.13712, "close": 0.13715, "volume": 529.7, "close_time": 1654138799999}, {"open_time": 1654138800000, "open": 0.13789, "high": 0.13789, "low": 0.13588, "close": 0.13588, "volume": 61488.6, "close_time": 1654142399999}, {"open_time": 1654142400000, "open": 0.13651, "high": 0.13669, "low": 0.13651, "close": 0.13662, "volume": 1362.9, "close_time": 1654145999999}, {"open_time": 1654146000000, "open": 0.13646, "high": 0.13702, "low": 0.13625, "close": 0.13702, "volume": 1736.7, "close_time": 1654149599999}, {"open_time": 1654149600000, "open": 0.13789, "high": 0.13881, "low": 0.13769, "close": 0.13881, "volume": 1345.3, "close_time": 1654153199999}, {"open_time": 1654153200000, "open": 0.13964, "high": 0.14004, "low": 0.13925, "close": 0.14004, "volume": 1654.0, "close_time": 1654156799999}, {"open_time": 1654156800000, "open": 0.1389, "high": 0.14016, "low": 0.13883, "close": 0.14016, "volume": 4790.9, "close_time": 1654160399999}, {"open_time": 1654160400000, "open": 0.13917, "high": 0.13917, "low": 0.13917, "close": 0.13917, "volume": 776.8, "close_time": 1654163999999}, {"open_time": 1654164000000, "open": 0.14047, "high": 0.14088, "low": 0.13964, "close": 0.14005, "volume": 1527.3, "close_time": 1654167599999}, {"open_time": 1654167600000, "open": 0.14088, "high": 0.1413, "low": 0.14059, "close": 0.1413, "volume": 4540.6, "close_time": 1654171199999}, {"open_time": 1654171200000, "open": 0.14031, "high": 0.14031, "low": 0.14014, "close": 0.14014, "volume": 915.3, "close_time": 1654174799999}, {"open_time": 1654174800000, "open": 0.13939, "high": 0.13982, "low": 0.13743, "close": 0.13763, "volume": 33615.1, "close_time": 1654178399999}, {"open_time": 1654178400000, "open": 0.13878, "high": 0.13941, "low": 0.13765, "close": 0.13938, "volume": 49329.5, "close_time": 1654181999999}, {"open_time": 1654182000000, "open": 0.13967, "high": 0.14109, "low": 0.13967, "close": 0.14021, "volume": 11545.6, "close_time": 1654185599999}, {"open_time": 1654185600000, "open": 0.13939, "high": 0.14022, "low": 0.13939, "close": 0.14022, "volume": 500.0, "close_time": 1654189199999}, {"open_time": 1654189200000, "open": 0.14056, "high": 0.14071, "low": 0.13961, "close": 0.14045, "volume": 23674.9, "close_time": 1654192799999}, {"open_time": 1654192800000, "open": 0.1405, "high": 0.14213, "low": 0.14005, "close": 0.14005, "volume": 2247.8, "close_time": 1654196399999}, {"open_time": 1654196400000, "open": 0.13964, "high": 0.1413, "low": 0.13964, "close": 0.1413, "volume": 3229.8, "close_time": 1654199999999}, {"open_time": 1654200000000, "open": 0.14146, "high": 0.14171, "low": 0.14057, "close": 0.14101, "volume": 3543.3, "close_time": 1654203599999}, {"open_time": 1654203600000, "open": 0.14061, "high": 0.14183, "low": 0.14061, "close": 0.14084, "volume": 1044.6, "close_time": 1654207199999}, {"open_time": 1654207200000, "open": 0.14213, "high": 0.14337, "low": 0.14193, "close": 0.14333, "volume": 6049.4, "close_time": 1654210799999}, {"open_time": 1654210800000, "open": 0.14337, "high": 0.14424, "low": 0.14324, "close": 0.14354, "volume": 27027.5, "close_time": 1654214399999}, {"open_time": 1654214400000, "open": 0.14354, "high": 0.14434, "low": 0.14289, "close": 0.14434, "volume": 17445.7, "close_time": 1654217999999}, {"open_time": 1654218000000, "open": 0.14384, "high": 0.14642, "low": 0.14384, "close": 0.14585, "volume": 19750.9, "close_time": 1654221599999}, {"open_time": 1654221600000, "open": 0.14625, "high": 0.14649, "low": 0.14529, "close": 0.14576, "volume": 24290.1, "close_time": 1654225199999}, {"open_time": 1654225200000, "open": 0.14563, "high": 0.14769, "low": 0.14527, "close": 0.14732, "volume": 71279.1, "close_time": 1654228799999}, {"open_time": 1654228800000, "open": 0.14792, "high": 0.14834, "low": 0.14731, "close": 0.14796, "volume": 8412.9, "close_time": 1654232399999}, {"open_time": 1654232400000, "open": 0.14834, "high": 0.15063, "low": 0.14697, "close": 0.15027, "volume": 42202.0, "close_time": 1654235999999}, {"open_time": 1654236000000, "open": 0.15078, "high": 0.15078, "low": 0.14858, "close": 0.14858, "volume": 18917.8, "close_time": 1654239599999}, {"open_time": 1654239600000, "open": 0.14834, "high": 0.14925, "low": 0.14776, "close": 0.14925, "volume": 6235.8, "close_time": 1654243199999}, {"open_time": 1654243200000, "open": 0.14861, "high": 0.14861, "low": 0.14732, "close": 0.14819, "volume": 3426.2, "close_time": 1654246799999}, {"open_time": 1654246800000, "open": 0.14729, "high": 0.14729, "low": 0.14488, "close": 0.14488, "volume": 11928.8, "close_time": 1654250399999}, {"open_time": 1654250400000, "open": 0.14543, "high": 0.14544, "low": 0.14254, "close": 0.14254, "volume": 5394.1, "close_time": 1654253999999}, {"open_time": 1654254000000, "open": 0.14304, "high": 0.1442, "low": 0.14209, "close": 0.143, "volume": 48937.0, "close_time": 1654257599999}, {"open_time": 1654257600000, "open": 0.14352, "high": 0.14467, "low": 0.14173, "close": 0.14173, "volume": 4835.8, "close_time": 1654261199999}, {"open_time": 1654261200000, "open": 0.14264, "high": 0.14403, "low": 0.14264, "close": 0.14403, "volume": 5056.6, "close_time": 1654264799999}, {"open_time": 1654264800000, "open": 0.1442, "high": 0.1442, "low": 0.14128, "close": 0.14177, "volume": 40158.7, "close_time": 1654268399999}, {"open_time": 1654268400000, "open": 0.14163, "high": 0.14187, "low": 0.14115, "close": 0.14129, "volume": 4419.9, "close_time": 1654271999999}, {"open_time": 1654272000000, "open": 0.14037, "high": 0.14056, "low": 0.13933, "close": 0.1403, "volume": 8251.7, "close_time": 1654275599999}, {"open_time": 1654275600000, "open": 0.14074, "high": 0.14146, "low": 0.14029, "close": 0.14029, "volume": 14057.4, "close_time": 1654279199999}, {"open_time": 1654279200000, "open": 0.14113, "high": 0.14328, "low": 0.14087, "close": 0.14328, "volume": 10140.9, "close_time": 1654282799999}, {"open_time": 1654282800000, "open": 0.14271, "high": 0.1442, "low": 0.14271, "close": 0.14301, "volume": 15995.9, "close_time": 1654286399999}, {"open_time": 1654286400000, "open": 0.143, "high": 0.1442, "low": 0.14295, "close": 0.14327, "volume": 11506.8, "close_time": 1654289999999}, {"open_time": 1654290000000, "open": 0.14382, "high": 0.14627, "low": 0.14382, "close": 0.14627, "volume": 11827.8, "close_time": 1654293599999}, {"open_time": 1654293600000, "open": 0.14662, "high": 0.14778, "low": 0.14601, "close": 0.1466, "volume": 14585.6, "close_time": 1654297199999}, {"open_time": 1654297200000, "open": 0.14614, "high": 0.14686, "low": 0.14475, "close": 0.14648, "volume": 20454.4, "close_time": 1654300799999}, {"open_time": 1654300800000, "open": 0.14698, "high": 0.14716, "low": 0.14601, "close": 0.14626, "volume": 18362.7, "close_time": 1654304399999}, {"open_time": 1654304400000, "open": 0.1462, "high": 0.1462, "low": 0.14428, "close": 0.1444, "volume": 30752.9, "close_time": 1654307999999}, {"open_time": 1654308000000, "open": 0.14464, "high": 0.14464, "low": 0.14186, "close": 0.14343, "volume": 96295.0, "close_time": 1654311599999}, {"open_time": 1654311600000, "open": 0.14378, "high": 0.14434, "low": 0.14281, "close": 0.14281, "volume": 12710.3, "close_time": 1654315199999}, {"open_time": 1654315200000, "open": 0.1442, "high": 0.14466, "low": 0.14375, "close": 0.1438, "volume": 5809.5, "close_time": 1654318799999}, {"open_time": 1654318800000, "open": 0.14402, "high": 0.14476, "low": 0.14354, "close": 0.14476, "volume": 16575.3, "close_time": 1654322399999}, {"open_time": 1654322400000, "open": 0.14476, "high": 0.14476, "low": 0.14476, "close": 0.14476, "volume": 0.0, "close_time": 1654325999999}, {"open_time": 1654326000000, "open": 0.14375, "high": 0.1445, "low": 0.14375, "close": 0.1445, "volume": 2896.6, "close_time": 1654329599999}, {"open_time": 1654329600000, "open": 0.1445, "high": 0.14489, "low": 0.14373, "close": 0.14373, "volume": 2500.1, "close_time": 1654333199999}, {"open_time": 1654333200000, "open": 0.14451, "high": 0.14451, "low": 0.14262, "close": 0.1431, "volume": 2390.2, "close_time": 1654336799999}, {"open_time": 1654336800000, "open": 0.1431, "high": 0.1431, "low": 0.1431, "close": 0.1431, "volume": 0.0, "close_time": 1654340399999}, {"open_time": 1654340400000, "open": 0.1442, "high": 0.14476, "low": 0.14382, "close": 0.14476, "volume": 3910.7, "close_time": 1654343999999}, {"open_time": 1654344000000, "open": 0.14436, "high": 0.14436, "low": 0.14155, "close": 0.14185, "volume": 18586.5, "close_time": 1654347599999}, {"open_time": 1654347600000, "open": 0.14185, "high": 0.14185, "low": 0.14185, "close": 0.14185, "volume": 0.0, "close_time": 1654351199999}, {"open_time": 1654351200000, "open": 0.14161, "high": 0.14255, "low": 0.14076, "close": 0.14205, "volume": 38717.4, "close_time": 1654354799999}, {"open_time": 1654354800000, "open": 0.14257, "high": 0.14257, "low": 0.14214, "close": 0.14214, "volume": 2152.5, "close_time": 1654358399999}, {"open_time": 1654358400000, "open": 0.14186, "high": 0.14243, "low": 0.14152, "close": 0.14152, "volume": 8306.1, "close_time": 1654361999999}, {"open_time": 1654362000000, "open": 0.14119, "high": 0.14273, "low": 0.14119, "close": 0.14252, "volume": 1756.4, "close_time": 1654365599999}, {"open_time": 1654365600000, "open": 0.14289, "high": 0.14415, "low": 0.14289, "close": 0.14415, "volume": 1972.5, "close_time": 1654369199999}, {"open_time": 1654369200000, "open": 0.1433, "high": 0.1433, "low": 0.14234, "close": 0.14272, "volume": 9474.8, "close_time": 1654372799999}, {"open_time": 1654372800000, "open": 0.1427, "high": 0.14369, "low": 0.1427, "close": 0.14334, "volume": 32672.7, "close_time": 1654376399999}, {"open_time": 1654376400000, "open": 0.14355, "high": 0.14511, "low": 0.14355, "close": 0.14511, "volume": 10452.1, "close_time": 1654379999999}, {"open_time": 1654380000000, "open": 0.14496, "high": 0.1455, "low": 0.14302, "close": 0.14302, "volume": 7008.8, "close_time": 1654383599999}, {"open_time": 1654383600000, "open": 0.14302, "high": 0.14375, "low": 0.14196, "close": 0.1435, "volume": 79360.4, "close_time": 1654387199999}, {"open_time": 1654387200000, "open": 0.14374, "high": 0.14387, "low": 0.14173, "close": 0.14181, "volume": 13344.2, "close_time": 1654390799999}, {"open_time": 1654390800000, "open": 0.14119, "high": 0.14219, "low": 0.14119, "close": 0.14191, "volume": 11405.9, "close_time": 1654394399999}, {"open_time": 1654394400000, "open": 0.14222, "high": 0.14332, "low": 0.14222, "close": 0.14332, "volume": 4439.7, "close_time": 1654397999999}, {"open_time": 1654398000000, "open": 0.14353, "high": 0.14353, "low": 0.14211, "close": 0.14211, "volume": 9193.0, "close_time": 1654401599999}, {"open_time": 1654401600000, "open": 0.14209, "high": 0.14209, "low": 0.14185, "close": 0.14205, "volume": 23899.3, "close_time": 1654405199999}, {"open_time": 1654405200000, "open": 0.14232, "high": 0.1436, "low": 0.14191, "close": 0.1436, "volume": 1723.1, "close_time": 1654408799999}, {"open_time": 1654408800000, "open": 0.14375, "high": 0.1442, "low": 0.14375, "close": 0.14405, "volume": 1265.3, "close_time": 1654412399999}, {"open_time": 1654412400000, "open": 0.14396, "high": 0.14396, "low": 0.14362, "close": 0.14362, "volume": 1382.4, "close_time": 1654415999999}, {"open_time": 1654416000000, "open": 0.14365, "high": 0.14476, "low": 0.1434, "close": 0.14443, "volume": 81347.6, "close_time": 1654419599999}, {"open_time": 1654419600000, "open": 0.14414, "high": 0.14475, "low": 0.14414, "close": 0.14475, "volume": 1916.6, "close_time": 1654423199999}, {"open_time": 1654423200000, "open": 0.14475, "high": 0.14475, "low": 0.14475, "close": 0.14475, "volume": 0.0, "close_time": 1654426799999}, {"open_time": 1654426800000, "open": 0.1438, "high": 0.14492, "low": 0.1438, "close": 0.1443, "volume": 2556.7, "close_time": 1654430399999}, {"open_time": 1654430400000, "open": 0.14488, "high": 0.14488, "low": 0.14413, "close": 0.14478, "volume": 1419.2, "close_time": 1654433999999}, {"open_time": 1654434000000, "open": 0.14511, "high": 0.14608, "low": 0.14391, "close": 0.14391, "volume": 13152.4, "close_time": 1654437599999}, {"open_time": 1654437600000, "open": 0.14422, "high": 0.14543, "low": 0.14375, "close": 0.14543, "volume": 2181.8, "close_time": 1654441199999}, {"open_time": 1654441200000, "open": 0.1446, "high": 0.14604, "low": 0.1446, "close": 0.14555, "volume": 21902.1, "close_time": 1654444799999}, {"open_time": 1654444800000, "open": 0.14637, "high": 0.14771, "low": 0.14451, "close": 0.14451, "volume": 10886.2, "close_time": 1654448399999}, {"open_time": 1654448400000, "open": 0.14544, "high": 0.14604, "low": 0.14544, "close": 0.14574, "volume": 2714.2, "close_time": 1654451999999}, {"open_time": 1654452000000, "open": 0.14483, "high": 0.14506, "low": 0.14425, "close": 0.14444, "volume": 9337.4, "close_time": 1654455599999}, {"open_time": 1654455600000, "open": 0.14414, "high": 0.14488, "low": 0.14414, "close": 0.14482, "volume": 1370.2, "close_time": 1654459199999}, {"open_time": 1654459200000, "open": 0.1452, "high": 0.14561, "low": 0.14465, "close": 0.14465, "volume": 4333.2, "close_time": 1654462799999}, {"open_time": 1654462800000, "open": 0.1451, "high": 0.1451, "low": 0.14414, "close": 0.14432, "volume": 2795.3, "close_time": 1654466399999}, {"open_time": 1654466400000, "open": 0.14484, "high": 0.14543, "low": 0.1442, "close": 0.1442, "volume": 6967.4, "close_time": 1654469999999}, {"open_time": 1654470000000, "open": 0.14454, "high": 0.14487, "low": 0.14328, "close": 0.14379, "volume": 4287.5, "close_time": 1654473599999}, {"open_time": 1654473600000, "open": 0.14325, "high": 0.14511, "low": 0.14306, "close": 0.14446, "volume": 9796.1, "close_time": 1654477199999}, {"open_time": 1654477200000, "open": 0.14493, "high": 0.14766, "low": 0.14493, "close": 0.14766, "volume": 24823.0, "close_time": 1654480799999}, {"open_time": 1654480800000, "open": 0.14714, "high": 0.14786, "low": 0.14636, "close": 0.14667, "volume": 83791.2, "close_time": 1654484399999}, {"open_time": 1654484400000, "open": 0.147, "high": 0.14834, "low": 0.147, "close": 0.14834, "volume": 12171.7, "close_time": 1654487999999}, {"open_time": 1654488000000, "open": 0.14834, "high": 0.14905, "low": 0.14834, "close": 0.14836, "volume": 4755.4, "close_time": 1654491599999}, {"open_time": 1654491600000, "open": 0.14763, "high": 0.14784, "low": 0.14668, "close": 0.14703, "volume": 36459.8, "close_time": 1654495199999}, {"open_time": 1654495200000, "open": 0.14724, "high": 0.14872, "low": 0.14724, "close": 0.14872, "volume": 3836.3, "close_time": 1654498799999}, {"open_time": 1654498800000, "open": 0.14876, "high": 0.14977, "low": 0.14835, "close": 0.14835, "volume": 7680.4, "close_time": 1654502399999}, {"open_time": 1654502400000, "open": 0.14958, "high": 0.15028, "low": 0.14958, "close": 0.14958, "volume": 1189.1, "close_time": 1654505999999}, {"open_time": 1654506000000, "open": 0.14999, "high": 0.1507, "low": 0.14917, "close": 0.14972, "volume": 6923.5, "close_time": 1654509599999}, {"open_time": 1654509600000, "open": 0.14973, "high": 0.14973, "low": 0.14906, "close": 0.14928, "volume": 2096.1, "close_time": 1654513199999}, {"open_time": 1654513200000, "open": 0.14886, "high": 0.14886, "low": 0.14726, "close": 0.14766, "volume": 19496.7, "close_time": 1654516799999}, {"open_time": 1654516800000, "open": 0.14774, "high": 0.14831, "low": 0.14669, "close": 0.14669, "volume": 17265.0, "close_time": 1654520399999}, {"open_time": 1654520400000, "open": 0.14639, "high": 0.14639, "low": 0.14555, "close": 0.14555, "volume": 7016.9, "close_time": 1654523999999}, {"open_time": 1654524000000, "open": 0.14698, "high": 0.14748, "low": 0.14576, "close": 0.14576, "volume": 2308.8, "close_time": 1654527599999}, {"open_time": 1654527600000, "open": 0.14544, "high": 0.1463, "low": 0.14476, "close": 0.14587, "volume": 28205.0, "close_time": 1654531199999}, {"open_time": 1654531200000, "open": 0.14483, "high": 0.14514, "low": 0.1433, "close": 0.1433, "volume": 28471.8, "close_time": 1654534799999}, {"open_time": 1654534800000, "open": 0.14374, "high": 0.14376, "low": 0.1422, "close": 0.14294, "volume": 6205.6, "close_time": 1654538399999}, {"open_time": 1654538400000, "open": 0.1442, "high": 0.14475, "low": 0.14398, "close": 0.1444, "volume": 32023.0, "close_time": 1654541999999}, {"open_time": 1654542000000, "open": 0.14417, "high": 0.1447, "low": 0.14394, "close": 0.1447, "volume": 871.0, "close_time": 1654545599999}, {"open_time": 1654545600000, "open": 0.1436, "high": 0.1436, "low": 0.14331, "close": 0.14331, "volume": 4636.7, "close_time": 1654549199999}, {"open_time": 1654549200000, "open": 0.14412, "high": 0.14511, "low": 0.14412, "close": 0.14511, "volume": 2154.6, "close_time": 1654552799999}, {"open_time": 1654552800000, "open": 0.14509, "high": 0.14581, "low": 0.14425, "close": 0.14425, "volume": 19845.7, "close_time": 1654556399999}, {"open_time": 1654556400000, "open": 0.14391, "high": 0.14554, "low": 0.14343, "close": 0.14396, "volume": 60543.6, "close_time": 1654559999999}, {"open_time": 1654560000000, "open": 0.14452, "high": 0.14498, "low": 0.13851, "close": 0.13865, "volume": 37154.6, "close_time": 1654563599999}, {"open_time": 1654563600000, "open": 0.13843, "high": 0.13843, "low": 0.13455, "close": 0.13558, "volume": 47743.5, "close_time": 1654567199999}, {"open_time": 1654567200000, "open": 0.13558, "high": 0.13658, "low": 0.1348, "close": 0.13645, "volume": 38283.2, "close_time": 1654570799999}, {"open_time": 1654570800000, "open": 0.13645, "high": 0.13724, "low": 0.13596, "close": 0.13662, "volume": 55623.1, "close_time": 1654574399999}, {"open_time": 1654574400000, "open": 0.13628, "high": 0.13663, "low": 0.13588, "close": 0.13655, "volume": 11741.1, "close_time": 1654577999999}, {"open_time": 1654578000000, "open": 0.13651, "high": 0.13663, "low": 0.13592, "close": 0.13663, "volume": 6668.7, "close_time": 1654581599999}, {"open_time": 1654581600000, "open": 0.13698, "high": 0.13768, "low": 0.13678, "close": 0.13768, "volume": 1979.5, "close_time": 1654585199999}, {"open_time": 1654585200000, "open": 0.13758, "high": 0.1378, "low": 0.13755, "close": 0.1378, "volume": 1814.3, "close_time": 1654588799999}, {"open_time": 1654588800000, "open": 0.13789, "high": 0.13839, "low": 0.13789, "close": 0.13839, "volume": 686.1, "close_time": 1654592399999}, {"open_time": 1654592400000, "open": 0.13804, "high": 0.13873, "low": 0.13777, "close": 0.13873, "volume": 4272.5, "close_time": 1654595999999}, {"open_time": 1654596000000, "open": 0.13874, "high": 0.13878, "low": 0.13839, "close": 0.13839, "volume": 968.0, "close_time": 1654599599999}, {"open_time": 1654599600000, "open": 0.13804, "high": 0.13804, "low": 0.1368, "close": 0.1368, "volume": 1243.3, "close_time": 1654603199999}, {"open_time": 1654603200000, "open": 0.13675, "high": 0.13675, "low": 0.13588, "close": 0.13663, "volume": 6364.8, "close_time": 1654606799999}, {"open_time": 1654606800000, "open": 0.13651, "high": 0.1381, "low": 0.13603, "close": 0.13722, "volume": 7562.3, "close_time": 1654610399999}, {"open_time": 1654610400000, "open": 0.13778, "high": 0.13909, "low": 0.13737, "close": 0.13832, "volume": 5904.3, "close_time": 1654613999999}, {"open_time": 1654614000000, "open": 0.13874, "high": 0.13874, "low": 0.13737, "close": 0.13772, "volume": 4301.7, "close_time": 1654617599999}, {"open_time": 1654617600000, "open": 0.13804, "high": 0.13882, "low": 0.13804, "close": 0.13881, "volume": 16961.6, "close_time": 1654621199999}, {"open_time": 1654621200000, "open": 0.13839, "high": 0.13878, "low": 0.13792, "close": 0.13876, "volume": 12371.0, "close_time": 1654624799999}, {"open_time": 1654624800000, "open": 0.13831, "high": 0.14014, "low": 0.13831, "close": 0.1397, "volume": 18506.7, "close_time": 1654628399999}, {"open_time": 1654628400000, "open": 0.13979, "high": 0.14237, "low": 0.13979, "close": 0.14237, "volume": 13938.5, "close_time": 1654631999999}, {"open_time": 1654632000000, "open": 0.14251, "high": 0.14536, "low": 0.14251, "close": 0.14523, "volume": 44066.7, "close_time": 1654635599999}, {"open_time": 1654635600000, "open": 0.14449, "high": 0.14508, "low": 0.14317, "close": 0.14317, "volume": 10970.3, "close_time": 1654639199999}, {"open_time": 1654639200000, "open": 0.143, "high": 0.143, "low": 0.13909, "close": 0.14146, "volume": 34138.1, "close_time": 1654642799999}, {"open_time": 1654642800000, "open": 0.14029, "high": 0.14181, "low": 0.14029, "close": 0.1405, "volume": 5483.4, "close_time": 1654646399999}, {"open_time": 1654646400000, "open": 0.14064, "high": 0.14155, "low": 0.14064, "close": 0.14108, "volume": 5169.0, "close_time": 1654649999999}, {"open_time": 1654650000000, "open": 0.14085, "high": 0.1419, "low": 0.13939, "close": 0.14175, "volume": 10885.5, "close_time": 1654653599999}, {"open_time": 1654653600000, "open": 0.14205, "high": 0.14285, "low": 0.14081, "close": 0.14104, "volume": 5773.0, "close_time": 1654657199999}, {"open_time": 1654657200000, "open": 0.14029, "high": 0.14029, "low": 0.1366, "close": 0.1366, "volume": 10278.0, "close_time": 1654660799999}, {"open_time": 1654660800000, "open": 0.1366, "high": 0.13804, "low": 0.13636, "close": 0.13755, "volume": 26044.2, "close_time": 1654664399999}, {"open_time": 1654664400000, "open": 0.1375, "high": 0.13902, "low": 0.1373, "close": 0.139, "volume": 13193.5, "close_time": 1654667999999}, {"open_time": 1654668000000, "open": 0.13909, "high": 0.13916, "low": 0.13763, "close": 0.13763, "volume": 9027.1, "close_time": 1654671599999}, {"open_time": 1654671600000, "open": 0.13836, "high": 0.13878, "low": 0.13813, "close": 0.13878, "volume": 147901.9, "close_time": 1654675199999}, {"open_time": 1654675200000, "open": 0.13909, "high": 0.13909, "low": 0.13828, "close": 0.13874, "volume": 3037.5, "close_time": 1654678799999}, {"open_time": 1654678800000, "open": 0.13909, "high": 0.14015, "low": 0.13909, "close": 0.14015, "volume": 1875.7, "close_time": 1654682399999}, {"open_time": 1654682400000, "open": 0.14015, "high": 0.14155, "low": 0.14015, "close": 0.14051, "volume": 3160.4, "close_time": 1654685999999}, {"open_time": 1654686000000, "open": 0.14195, "high": 0.14237, "low": 0.14195, "close": 0.14237, "volume": 1423.0, "close_time": 1654689599999}, {"open_time": 1654689600000, "open": 0.14137, "high": 0.14203, "low": 0.14095, "close": 0.14095, "volume": 7259.6, "close_time": 1654693199999}, {"open_time": 1654693200000, "open": 0.14155, "high": 0.14325, "low": 0.14155, "close": 0.14256, "volume": 18659.1, "close_time": 1654696799999}, {"open_time": 1654696800000, "open": 0.14265, "high": 0.14275, "low": 0.14115, "close": 0.14115, "volume": 3857.9, "close_time": 1654700399999}, {"open_time": 1654700400000, "open": 0.14155, "high": 0.14263, "low": 0.14155, "close": 0.1421, "volume": 3015.6, "close_time": 1654703999999}, {"open_time": 1654704000000, "open": 0.14325, "high": 0.14328, "low": 0.14125, "close": 0.14125, "volume": 43987.5, "close_time": 1654707599999}, {"open_time": 1654707600000, "open": 0.14138, "high": 0.14194, "low": 0.1408, "close": 0.14194, "volume": 42272.0, "close_time": 1654711199999}, {"open_time": 1654711200000, "open": 0.14229, "high": 0.14229, "low": 0.13939, "close": 0.13939, "volume": 13951.4, "close_time": 1654714799999}, {"open_time": 1654714800000, "open": 0.13909, "high": 0.13993, "low": 0.13858, "close": 0.13953, "volume": 11062.2, "close_time": 1654718399999}, {"open_time": 1654718400000, "open": 0.13953, "high": 0.14056, "low": 0.139, "close": 0.14056, "volume": 39319.4, "close_time": 1654721999999}, {"open_time": 1654722000000, "open": 0.14056, "high": 0.14116, "low": 0.1403, "close": 0.1407, "volume": 8716.6, "close_time": 1654725599999}, {"open_time": 1654725600000, "open": 0.1412, "high": 0.1412, "low": 0.14, "close": 0.14083, "volume": 5948.6, "close_time": 1654729199999}, {"open_time": 1654729200000, "open": 0.14026, "high": 0.14061, "low": 0.14015, "close": 0.14029, "volume": 3393.6, "close_time": 1654732799999}, {"open_time": 1654732800000, "open": 0.13979, "high": 0.14012, "low": 0.13909, "close": 0.13973, "volume": 4605.2, "close_time": 1654736399999}, {"open_time": 1654736400000, "open": 0.14015, "high": 0.1404, "low": 0.13833, "close": 0.13833, "volume": 9902.8, "close_time": 1654739999999}, {"open_time": 1654740000000, "open": 0.13854, "high": 0.13919, "low": 0.13831, "close": 0.13891, "volume": 11931.7, "close_time": 1654743599999}, {"open_time": 1654743600000, "open": 0.13944, "high": 0.13979, "low": 0.13909, "close": 0.13969, "volume": 1192.4, "close_time": 1654747199999}, {"open_time": 1654747200000, "open": 0.14, "high": 0.14, "low": 0.13951, "close": 0.1396, "volume": 12251.3, "close_time": 1654750799999}, {"open_time": 1654750800000, "open": 0.14015, "high": 0.14072, "low": 0.14015, "close": 0.14033, "volume": 43460.0, "close_time": 1654754399999}, {"open_time": 1654754400000, "open": 0.1406, "high": 0.1406, "low": 0.14032, "close": 0.14058, "volume": 10069.8, "close_time": 1654757999999}, {"open_time": 1654758000000, "open": 0.14084, "high": 0.14085, "low": 0.14083, "close": 0.14083, "volume": 1057.9, "close_time": 1654761599999}, {"open_time": 1654761600000, "open": 0.1405, "high": 0.14104, "low": 0.14022, "close": 0.14104, "volume": 86614.4, "close_time": 1654765199999}, {"open_time": 1654765200000, "open": 0.1412, "high": 0.14158, "low": 0.14119, "close": 0.14158, "volume": 1305.0, "close_time": 1654768799999}, {"open_time": 1654768800000, "open": 0.14151, "high": 0.14237, "low": 0.141, "close": 0.1411, "volume": 4052.4, "close_time": 1654772399999}, {"open_time": 1654772400000, "open": 0.14144, "high": 0.14173, "low": 0.14085, "close": 0.1412, "volume": 1228.0, "close_time": 1654775999999}, {"open_time": 1654776000000, "open": 0.14136, "high": 0.14136, "low": 0.13939, "close": 0.13953, "volume": 5360.0, "close_time": 1654779599999}, {"open_time": 1654779600000, "open": 0.13909, "high": 0.14015, "low": 0.13896, "close": 0.13936, "volume": 20222.4, "close_time": 1654783199999}, {"open_time": 1654783200000, "open": 0.14015, "high": 0.14072, "low": 0.14015, "close": 0.14072, "volume": 1162.7, "close_time": 1654786799999}, {"open_time": 1654786800000, "open": 0.14002, "high": 0.14119, "low": 0.14002, "close": 0.14119, "volume": 4511.2, "close_time": 1654790399999}, {"open_time": 1654790400000, "open": 0.14015, "high": 0.1405, "low": 0.13988, "close": 0.1405, "volume": 3604.6, "close_time": 1654793999999}, {"open_time": 1654794000000, "open": 0.14025, "high": 0.14025, "low": 0.13981, "close": 0.14025, "volume": 17356.6, "close_time": 1654797599999}, {"open_time": 1654797600000, "open": 0.1405, "high": 0.14065, "low": 0.1398, "close": 0.1405, "volume": 5320.5, "close_time": 1654801199999}, {"open_time": 1654801200000, "open": 0.14015, "high": 0.14036, "low": 0.13909, "close": 0.13909, "volume": 12274.4, "close_time": 1654804799999}, {"open_time": 1654804800000, "open": 0.13887, "high": 0.13896, "low": 0.13876, "close": 0.13893, "volume": 3786.5, "close_time": 1654808399999}, {"open_time": 1654808400000, "open": 0.13944, "high": 0.14015, "low": 0.13936, "close": 0.1395, "volume": 22746.4, "close_time": 1654811999999}, {"open_time": 1654812000000, "open": 0.13978, "high": 0.13981, "low": 0.13802, "close": 0.13852, "volume": 25608.7, "close_time": 1654815599999}, {"open_time": 1654815600000, "open": 0.13874, "high": 0.13979, "low": 0.13874, "close": 0.13946, "volume": 1822.9, "close_time": 1654819199999}, {"open_time": 1654819200000, "open": 0.1401, "high": 0.1401, "low": 0.13733, "close": 0.13878, "volume": 9789.7, "close_time": 1654822799999}, {"open_time": 1654822800000, "open": 0.13854, "high": 0.13944, "low": 0.13854, "close": 0.13939, "volume": 16208.6, "close_time": 1654826399999}, {"open_time": 1654826400000, "open": 0.13967, "high": 0.14009, "low": 0.13967, "close": 0.13972, "volume": 9666.3, "close_time": 1654829999999}, {"open_time": 1654830000000, "open": 0.14015, "high": 0.1409, "low": 0.14012, "close": 0.14015, "volume": 11888.6, "close_time": 1654833599999}, {"open_time": 1654833600000, "open": 0.13982, "high": 0.14015, "low": 0.13979, "close": 0.14015, "volume": 2548.8, "close_time": 1654837199999}, {"open_time": 1654837200000, "open": 0.1405, "high": 0.14114, "low": 0.14037, "close": 0.14037, "volume": 2414.3, "close_time": 1654840799999}, {"open_time": 1654840800000, "open": 0.14087, "high": 0.14087, "low": 0.1405, "close": 0.14064, "volume": 3256.7, "close_time": 1654844399999}, {"open_time": 1654844400000, "open": 0.14015, "high": 0.14015, "low": 0.13979, "close": 0.13979, "volume": 664.2, "close_time": 1654847999999}, {"open_time": 1654848000000, "open": 0.14015, "high": 0.14015, "low": 0.13979, "close": 0.14015, "volume": 709.8, "close_time": 1654851599999}, {"open_time": 1654851600000, "open": 0.13989, "high": 0.13989, "low": 0.13909, "close": 0.13916, "volume": 3287.8, "close_time": 1654855199999}, {"open_time": 1654855200000, "open": 0.13874, "high": 0.13904, "low": 0.13832, "close": 0.13845, "volume": 9073.8, "close_time": 1654858799999}, {"open_time": 1654858800000, "open": 0.13804, "high": 0.13874, "low": 0.13803, "close": 0.13874, "volume": 839.1, "close_time": 1654862399999}, {"open_time": 1654862400000, "open": 0.13804, "high": 0.13804, "low": 0.13502, "close": 0.13502, "volume": 11485.4, "close_time": 1654865999999}, {"open_time": 1654866000000, "open": 0.13487, "high": 0.13507, "low": 0.13286, "close": 0.13371, "volume": 7936.8, "close_time": 1654869599999}, {"open_time": 1654869600000, "open": 0.13391, "high": 0.13663, "low": 0.13391, "close": 0.13663, "volume": 27881.3, "close_time": 1654873199999}, {"open_time": 1654873200000, "open": 0.13558, "high": 0.13558, "low": 0.13444, "close": 0.13444, "volume": 12449.4, "close_time": 1654876799999}, {"open_time": 1654876800000, "open": 0.13501, "high": 0.13501, "low": 0.13211, "close": 0.13357, "volume": 40263.9, "close_time": 1654880399999}, {"open_time": 1654880400000, "open": 0.13442, "high": 0.13528, "low": 0.13254, "close": 0.13281, "volume": 21755.9, "close_time": 1654883999999}, {"open_time": 1654884000000, "open": 0.13374, "high": 0.13384, "low": 0.13311, "close": 0.13311, "volume": 3458.6, "close_time": 1654887599999}, {"open_time": 1654887600000, "open": 0.13324, "high": 0.13367, "low": 0.13289, "close": 0.13305, "volume": 28161.9, "close_time": 1654891199999}, {"open_time": 1654891200000, "open": 0.13382, "high": 0.13459, "low": 0.13382, "close": 0.13459, "volume": 3808.6, "close_time": 1654894799999}, {"open_time": 1654894800000, "open": 0.13387, "high": 0.13418, "low": 0.13387, "close": 0.13418, "volume": 6193.7, "close_time": 1654898399999}, {"open_time": 1654898400000, "open": 0.13528, "high": 0.13528, "low": 0.13396, "close": 0.13396, "volume": 5739.4, "close_time": 1654901999999}, {"open_time": 1654902000000, "open": 0.1345, "high": 0.1345, "low": 0.13246, "close": 0.1327, "volume": 4813.7, "close_time": 1654905599999}, {"open_time": 1654905600000, "open": 0.13312, "high": 0.13357, "low": 0.13273, "close": 0.13335, "volume": 6411.0, "close_time": 1654909199999}, {"open_time": 1654909200000, "open": 0.13311, "high": 0.13338, "low": 0.13247, "close": 0.13283, "volume": 9096.3, "close_time": 1654912799999}, {"open_time": 1654912800000, "open": 0.13304, "high": 0.13304, "low": 0.13264, "close": 0.1329, "volume": 24883.8, "close_time": 1654916399999}, {"open_time": 1654916400000, "open": 0.13309, "high": 0.13411, "low": 0.13309, "close": 0.13367, "volume": 10942.1, "close_time": 1654919999999}, {"open_time": 1654920000000, "open": 0.13406, "high": 0.135, "low": 0.13406, "close": 0.135, "volume": 5016.0, "close_time": 1654923599999}, {"open_time": 1654923600000, "open": 0.13491, "high": 0.13528, "low": 0.13481, "close": 0.13481, "volume": 6207.1, "close_time": 1654927199999}, {"open_time": 1654927200000, "open": 0.13479, "high": 0.13479, "low": 0.13479, "close": 0.13479, "volume": 125.0, "close_time": 1654930799999}, {"open_time": 1654930800000, "open": 0.13525, "high": 0.13525, "low": 0.13446, "close": 0.13446, "volume": 309.3, "close_time": 1654934399999}, {"open_time": 1654934400000, "open": 0.13416, "high": 0.13416, "low": 0.13162, "close": 0.13162, "volume": 9372.7, "close_time": 1654937999999}, {"open_time": 1654938000000, "open": 0.13123, "high": 0.13272, "low": 0.13031, "close": 0.13272, "volume": 7907.3, "close_time": 1654941599999}, {"open_time": 1654941600000, "open": 0.13247, "high": 0.13258, "low": 0.13128, "close": 0.13129, "volume": 11185.9, "close_time": 1654945199999}, {"open_time": 1654945200000, "open": 0.13078, "high": 0.13138, "low": 0.12926, "close": 0.12926, "volume": 24715.1, "close_time": 1654948799999}, {"open_time": 1654948800000, "open": 0.12934, "high": 0.12934, "low": 0.12667, "close": 0.12667, "volume": 11302.7, "close_time": 1654952399999}, {"open_time": 1654952400000, "open": 0.12667, "high": 0.12773, "low": 0.1258, "close": 0.12696, "volume": 58640.9, "close_time": 1654955999999}, {"open_time": 1654956000000, "open": 0.12667, "high": 0.12667, "low": 0.12427, "close": 0.12454, "volume": 19111.8, "close_time": 1654959599999}, {"open_time": 1654959600000, "open": 0.12454, "high": 0.12473, "low": 0.1227, "close": 0.1227, "volume": 71188.5, "close_time": 1654963199999}, {"open_time": 1654963200000, "open": 0.12373, "high": 0.12531, "low": 0.1231, "close": 0.12516, "volume": 7439.7, "close_time": 1654966799999}, {"open_time": 1654966800000, "open": 0.12502, "high": 0.12512, "low": 0.12427, "close": 0.1246, "volume": 11915.0, "close_time": 1654970399999}, {"open_time": 1654970400000, "open": 0.12442, "high": 0.1266, "low": 0.1244, "close": 0.12612, "volume": 8804.6, "close_time": 1654973999999}, {"open_time": 1654974000000, "open": 0.12612, "high": 0.12707, "low": 0.12612, "close": 0.12624, "volume": 29352.6, "close_time": 1654977599999}, {"open_time": 1654977600000, "open": 0.12588, "high": 0.12588, "low": 0.12507, "close": 0.12507, "volume": 3586.9, "close_time": 1654981199999}, {"open_time": 1654981200000, "open": 0.12473, "high": 0.12708, "low": 0.12473, "close": 0.12656, "volume": 12868.1, "close_time": 1654984799999}, {"open_time": 1654984800000, "open": 0.12663, "high": 0.12747, "low": 0.12663, "close": 0.12741, "volume": 20938.4, "close_time": 1654988399999}, {"open_time": 1654988400000, "open": 0.12587, "high": 0.12587, "low": 0.12499, "close": 0.12499, "volume": 3845.6, "close_time": 1654991999999}, {"open_time": 1654992000000, "open": 0.12612, "high": 0.12692, "low": 0.12593, "close": 0.1263, "volume": 10820.9, "close_time": 1654995599999}, {"open_time": 1654995600000, "open": 0.12587, "high": 0.12587, "low": 0.12256, "close": 0.12267, "volume": 4497.9, "close_time": 1654999199999}, {"open_time": 1654999200000, "open": 0.122, "high": 0.122, "low": 0.11852, "close": 0.11852, "volume": 17396.8, "close_time": 1655002799999}, {"open_time": 1655002800000, "open": 0.11974, "high": 0.12043, "low": 0.1186, "close": 0.11997, "volume": 26333.1, "close_time": 1655006399999}, {"open_time": 1655006400000, "open": 0.1206, "high": 0.1206, "low": 0.11822, "close": 0.11822, "volume": 10245.8, "close_time": 1655009999999}, {"open_time": 1655010000000, "open": 0.11809, "high": 0.11929, "low": 0.11744, "close": 0.11929, "volume": 12530.1, "close_time": 1655013599999}, {"open_time": 1655013600000, "open": 0.11897, "high": 0.1206, "low": 0.11897, "close": 0.12, "volume": 7905.1, "close_time": 1655017199999}, {"open_time": 1655017200000, "open": 0.1196, "high": 0.1206, "low": 0.1196, "close": 0.1206, "volume": 997.4, "close_time": 1655020799999}, {"open_time": 1655020800000, "open": 0.12083, "high": 0.12138, "low": 0.12083, "close": 0.12114, "volume": 1950.9, "close_time": 1655024399999}, {"open_time": 1655024400000, "open": 0.12152, "high": 0.12215, "low": 0.12054, "close": 0.12073, "volume": 2612.7, "close_time": 1655027999999}, {"open_time": 1655028000000, "open": 0.12037, "high": 0.12037, "low": 0.12034, "close": 0.12034, "volume": 608.4, "close_time": 1655031599999}, {"open_time": 1655031600000, "open": 0.11997, "high": 0.12092, "low": 0.1196, "close": 0.12092, "volume": 3591.0, "close_time": 1655035199999}, {"open_time": 1655035200000, "open": 0.12138, "high": 0.12153, "low": 0.12108, "close": 0.12108, "volume": 6362.9, "close_time": 1655038799999}, {"open_time": 1655038800000, "open": 0.12083, "high": 0.12083, "low": 0.11863, "close": 0.11863, "volume": 7206.9, "close_time": 1655042399999}, {"open_time": 1655042400000, "open": 0.11936, "high": 0.12451, "low": 0.11878, "close": 0.12429, "volume": 18849.7, "close_time": 1655045999999}, {"open_time": 1655046000000, "open": 0.12456, "high": 0.12654, "low": 0.12411, "close": 0.12654, "volume": 9871.7, "close_time": 1655049599999}, {"open_time": 1655049600000, "open": 0.12507, "high": 0.12574, "low": 0.12306, "close": 0.12348, "volume": 50098.8, "close_time": 1655053199999}, {"open_time": 1655053200000, "open": 0.12451, "high": 0.12504, "low": 0.12405, "close": 0.1246, "volume": 6796.7, "close_time": 1655056799999}, {"open_time": 1655056800000, "open": 0.1246, "high": 0.1246, "low": 0.12296, "close": 0.12398, "volume": 5215.3, "close_time": 1655060399999}, {"open_time": 1655060400000, "open": 0.12397, "high": 0.12435, "low": 0.1227, "close": 0.1237, "volume": 26872.5, "close_time": 1655063999999}, {"open_time": 1655064000000, "open": 0.12317, "high": 0.12339, "low": 0.1227, "close": 0.12287, "volume": 14774.7, "close_time": 1655067599999}, {"open_time": 1655067600000, "open": 0.12278, "high": 0.12312, "low": 0.12268, "close": 0.12312, "volume": 8956.6, "close_time": 1655071199999}, {"open_time": 1655071200000, "open": 0.12258, "high": 0.12258, "low": 0.12084, "close": 0.12106, "volume": 20277.5, "close_time": 1655074799999}, {"open_time": 1655074800000, "open": 0.12106, "high": 0.12149, "low": 0.11884, "close": 0.11884, "volume": 10083.4, "close_time": 1655078399999}, {"open_time": 1655078400000, "open": 0.11893, "high": 0.11893, "low": 0.11452, "close": 0.11452, "volume": 18455.8, "close_time": 1655081999999}, {"open_time": 1655082000000, "open": 0.11477, "high": 0.11523, "low": 0.11192, "close": 0.11315, "volume": 26584.1, "close_time": 1655085599999}, {"open_time": 1655085600000, "open": 0.113, "high": 0.11352, "low": 0.11221, "close": 0.11221, "volume": 10557.9, "close_time": 1655089199999}, {"open_time": 1655089200000, "open": 0.11181, "high": 0.1127, "low": 0.11038, "close": 0.11198, "volume": 32903.9, "close_time": 1655092799999}, {"open_time": 1655092800000, "open": 0.11173, "high": 0.11387, "low": 0.1115, "close": 0.1115, "volume": 37776.3, "close_time": 1655096399999}, {"open_time": 1655096400000, "open": 0.11114, "high": 0.11114, "low": 0.10938, "close": 0.10938, "volume": 33924.8, "close_time": 1655099999999}, {"open_time": 1655100000000, "open": 0.10915, "high": 0.10992, "low": 0.10798, "close": 0.10872, "volume": 48612.8, "close_time": 1655103599999}, {"open_time": 1655103600000, "open": 0.1096, "high": 0.11142, "low": 0.10869, "close": 0.10869, "volume": 50909.0, "close_time": 1655107199999}, {"open_time": 1655107200000, "open": 0.10882, "high": 0.10912, "low": 0.10593, "close": 0.10593, "volume": 25079.6, "close_time": 1655110799999}, {"open_time": 1655110800000, "open": 0.10527, "high": 0.10752, "low": 0.10451, "close": 0.10632, "volume": 51682.2, "close_time": 1655114399999}, {"open_time": 1655114400000, "open": 0.10684, "high": 0.10788, "low": 0.10595, "close": 0.10595, "volume": 6548.0, "close_time": 1655117999999}, {"open_time": 1655118000000, "open": 0.10527, "high": 0.10684, "low": 0.10339, "close": 0.10466, "volume": 49566.5, "close_time": 1655121599999}, {"open_time": 1655121600000, "open": 0.10538, "high": 0.10797, "low": 0.10538, "close": 0.10714, "volume": 23523.1, "close_time": 1655125199999}, {"open_time": 1655125200000, "open": 0.10663, "high": 0.10831, "low": 0.10527, "close": 0.10798, "volume": 29064.7, "close_time": 1655128799999}, {"open_time": 1655128800000, "open": 0.10757, "high": 0.10783, "low": 0.10447, "close": 0.10547, "volume": 90231.0, "close_time": 1655132399999}, {"open_time": 1655132400000, "open": 0.10562, "high": 0.1096, "low": 0.10542, "close": 0.10872, "volume": 69677.0, "close_time": 1655135999999}, {"open_time": 1655136000000, "open": 0.108, "high": 0.11172, "low": 0.108, "close": 0.11022, "volume": 23017.3, "close_time": 1655139599999}, {"open_time": 1655139600000, "open": 0.11012, "high": 0.11012, "low": 0.108, "close": 0.10977, "volume": 14025.9, "close_time": 1655143199999}, {"open_time": 1655143200000, "open": 0.10949, "high": 0.11126, "low": 0.10908, "close": 0.10972, "volume": 33460.6, "close_time": 1655146799999}, {"open_time": 1655146800000, "open": 0.10938, "high": 0.11022, "low": 0.10869, "close": 0.11022, "volume": 10839.0, "close_time": 1655150399999}, {"open_time": 1655150400000, "open": 0.11029, "high": 0.11412, "low": 0.11029, "close": 0.11109, "volume": 46183.2, "close_time": 1655153999999}, {"open_time": 1655154000000, "open": 0.11144, "high": 0.11209, "low": 0.10989, "close": 0.11032, "volume": 14411.1, "close_time": 1655157599999}, {"open_time": 1655157600000, "open": 0.10938, "high": 0.10938, "low": 0.10595, "close": 0.10595, "volume": 36384.9, "close_time": 1655161199999}, {"open_time": 1655161200000, "open": 0.10595, "high": 0.10684, "low": 0.10461, "close": 0.10684, "volume": 80342.9, "close_time": 1655164799999}, {"open_time": 1655164800000, "open": 0.10595, "high": 0.10684, "low": 0.10431, "close": 0.10431, "volume": 32451.5, "close_time": 1655168399999}, {"open_time": 1655168400000, "open": 0.10399, "high": 0.10399, "low": 0.10121, "close": 0.10121, "volume": 57675.8, "close_time": 1655171999999}, {"open_time": 1655172000000, "open": 0.1011, "high": 0.10389, "low": 0.10035, "close": 0.10389, "volume": 33724.9, "close_time": 1655175599999}, {"open_time": 1655175600000, "open": 0.10445, "high": 0.10821, "low": 0.10439, "close": 0.10815, "volume": 67222.5, "close_time": 1655179199999}, {"open_time": 1655179200000, "open": 0.1089, "high": 0.1098, "low": 0.10543, "close": 0.10545, "volume": 69232.9, "close_time": 1655182799999}, {"open_time": 1655182800000, "open": 0.1066, "high": 0.11172, "low": 0.1066, "close": 0.11148, "volume": 66384.7, "close_time": 1655186399999}, {"open_time": 1655186400000, "open": 0.11079, "high": 0.11202, "low": 0.10972, "close": 0.11201, "volume": 74071.0, "close_time": 1655189999999}, {"open_time": 1655190000000, "open": 0.11201, "high": 0.11243, "low": 0.10938, "close": 0.11243, "volume": 16334.5, "close_time": 1655193599999}, {"open_time": 1655193600000, "open": 0.1115, "high": 0.11243, "low": 0.11104, "close": 0.11179, "volume": 16392.3, "close_time": 1655197199999}, {"open_time": 1655197200000, "open": 0.11079, "high": 0.11092, "low": 0.10955, "close": 0.10955, "volume": 7244.4, "close_time": 1655200799999}, {"open_time": 1655200800000, "open": 0.10938, "high": 0.10938, "low": 0.10869, "close": 0.10869, "volume": 1094.0, "close_time": 1655204399999}, {"open_time": 1655204400000, "open": 0.108, "high": 0.1096, "low": 0.10799, "close": 0.1096, "volume": 30896.3, "close_time": 1655207999999}, {"open_time": 1655208000000, "open": 0.10983, "high": 0.11023, "low": 0.10755, "close": 0.11018, "volume": 25381.6, "close_time": 1655211599999}, {"open_time": 1655211600000, "open": 0.11029, "high": 0.11125, "low": 0.10918, "close": 0.11054, "volume": 30965.0, "close_time": 1655215199999}, {"open_time": 1655215200000, "open": 0.111, "high": 0.11192, "low": 0.11013, "close": 0.11192, "volume": 16991.5, "close_time": 1655218799999}, {"open_time": 1655218800000, "open": 0.11243, "high": 0.11476, "low": 0.11218, "close": 0.11332, "volume": 15034.5, "close_time": 1655222399999}, {"open_time": 1655222400000, "open": 0.11392, "high": 0.11424, "low": 0.1115, "close": 0.1115, "volume": 12732.4, "close_time": 1655225999999}, {"open_time": 1655226000000, "open": 0.11196, "high": 0.1126, "low": 0.11039, "close": 0.11079, "volume": 9418.0, "close_time": 1655229599999}, {"open_time": 1655229600000, "open": 0.11082, "high": 0.11212, "low": 0.11054, "close": 0.11212, "volume": 3187.8, "close_time": 1655233199999}, {"open_time": 1655233200000, "open": 0.11108, "high": 0.11243, "low": 0.11079, "close": 0.11243, "volume": 28694.1, "close_time": 1655236799999}, {"open_time": 1655236800000, "open": 0.1115, "high": 0.1115, "low": 0.11053, "close": 0.11053, "volume": 1307.8, "close_time": 1655240399999}, {"open_time": 1655240400000, "open": 0.11018, "high": 0.11102, "low": 0.10988, "close": 0.11035, "volume": 15427.4, "close_time": 1655243999999}, {"open_time": 1655244000000, "open": 0.111, "high": 0.11238, "low": 0.11094, "close": 0.11165, "volume": 13535.6, "close_time": 1655247599999}, {"open_time": 1655247600000, "open": 0.11164, "high": 0.11362, "low": 0.11164, "close": 0.11349, "volume": 50867.6, "close_time": 1655251199999}, {"open_time": 1655251200000, "open": 0.11221, "high": 0.11388, "low": 0.11184, "close": 0.11293, "volume": 11134.9, "close_time": 1655254799999}, {"open_time": 1655254800000, "open": 0.1131, "high": 0.1146, "low": 0.11248, "close": 0.11425, "volume": 11943.6, "close_time": 1655258399999}, {"open_time": 1655258400000, "open": 0.11463, "high": 0.11468, "low": 0.11148, "close": 0.1122, "volume": 41252.5, "close_time": 1655261999999}, {"open_time": 1655262000000, "open": 0.11214, "high": 0.11214, "low": 0.10929, "close": 0.11008, "volume": 282990.2, "close_time": 1655265599999}, {"open_time": 1655265600000, "open": 0.10938, "high": 0.1096, "low": 0.10776, "close": 0.10923, "volume": 17386.5, "close_time": 1655269199999}, {"open_time": 1655269200000, "open": 0.10869, "high": 0.10869, "low": 0.1055, "close": 0.10798, "volume": 32188.9, "close_time": 1655272799999}, {"open_time": 1655272800000, "open": 0.10731, "high": 0.10891, "low": 0.10663, "close": 0.10891, "volume": 24660.3, "close_time": 1655276399999}, {"open_time": 1655276400000, "open": 0.1089, "high": 0.10932, "low": 0.10663, "close": 0.10663, "volume": 7332.8, "close_time": 1655279999999}, {"open_time": 1655280000000, "open": 0.10595, "high": 0.10595, "low": 0.1042, "close": 0.1042, "volume": 6234.0, "close_time": 1655283599999}, {"open_time": 1655283600000, "open": 0.10498, "high": 0.10548, "low": 0.1039, "close": 0.10548, "volume": 14933.3, "close_time": 1655287199999}, {"open_time": 1655287200000, "open": 0.10475, "high": 0.10764, "low": 0.10475, "close": 0.10764, "volume": 7782.6, "close_time": 1655290799999}, {"open_time": 1655290800000, "open": 0.10796, "high": 0.11029, "low": 0.10764, "close": 0.10998, "volume": 19568.1, "close_time": 1655294399999}, {"open_time": 1655294400000, "open": 0.10991, "high": 0.1111, "low": 0.10991, "close": 0.11069, "volume": 12368.6, "close_time": 1655297999999}, {"open_time": 1655298000000, "open": 0.11084, "high": 0.11315, "low": 0.11074, "close": 0.11221, "volume": 13323.5, "close_time": 1655301599999}, {"open_time": 1655301600000, "open": 0.11185, "high": 0.11262, "low": 0.10934, "close": 0.10934, "volume": 13833.4, "close_time": 1655305199999}, {"open_time": 1655305200000, "open": 0.11029, "high": 0.11056, "low": 0.10938, "close": 0.10977, "volume": 4584.1, "close_time": 1655308799999}, {"open_time": 1655308800000, "open": 0.11029, "high": 0.11029, "low": 0.10794, "close": 0.10811, "volume": 25221.6, "close_time": 1655312399999}, {"open_time": 1655312400000, "open": 0.10731, "high": 0.1096, "low": 0.10731, "close": 0.1096, "volume": 8539.4, "close_time": 1655315999999}, {"open_time": 1655316000000, "open": 0.10968, "high": 0.1146, "low": 0.10595, "close": 0.11304, "volume": 241030.0, "close_time": 1655319599999}, {"open_time": 1655319600000, "open": 0.11387, "high": 0.11682, "low": 0.11293, "close": 0.11438, "volume": 36583.9, "close_time": 1655323199999}, {"open_time": 1655323200000, "open": 0.11418, "high": 0.11534, "low": 0.11412, "close": 0.11534, "volume": 82980.8, "close_time": 1655326799999}, {"open_time": 1655326800000, "open": 0.11534, "high": 0.11841, "low": 0.11534, "close": 0.11836, "volume": 19321.7, "close_time": 1655330399999}, {"open_time": 1655330400000, "open": 0.11836, "high": 0.12216, "low": 0.11836, "close": 0.11903, "volume": 49524.2, "close_time": 1655333999999}, {"open_time": 1655334000000, "open": 0.11897, "high": 0.12088, "low": 0.11851, "close": 0.1206, "volume": 18835.1, "close_time": 1655337599999}, {"open_time": 1655337600000, "open": 0.12138, "high": 0.12328, "low": 0.12037, "close": 0.12045, "volume": 15422.7, "close_time": 1655341199999}, {"open_time": 1655341200000, "open": 0.12087, "high": 0.12215, "low": 0.11917, "close": 0.11917, "volume": 3120.3, "close_time": 1655344799999}, {"open_time": 1655344800000, "open": 0.12025, "high": 0.12025, "low": 0.11917, "close": 0.11944, "volume": 24323.0, "close_time": 1655348399999}, {"open_time": 1655348400000, "open": 0.12007, "high": 0.12007, "low": 0.11884, "close": 0.11884, "volume": 7239.8, "close_time": 1655351999999}, {"open_time": 1655352000000, "open": 0.11911, "high": 0.1206, "low": 0.11751, "close": 0.11751, "volume": 17609.8, "close_time": 1655355599999}, {"open_time": 1655355600000, "open": 0.11749, "high": 0.11886, "low": 0.1166, "close": 0.1166, "volume": 19345.4, "close_time": 1655359199999}, {"open_time": 1655359200000, "open": 0.11659, "high": 0.11701, "low": 0.11497, "close": 0.11521, "volume": 43461.3, "close_time": 1655362799999}, {"open_time": 1655362800000, "open": 0.11561, "high": 0.11585, "low": 0.11365, "close": 0.11453, "volume": 12246.9, "close_time": 1655366399999}, {"open_time": 1655366400000, "open": 0.11497, "high": 0.11508, "low": 0.1135, "close": 0.1135, "volume": 5617.7, "close_time": 1655369999999}, {"open_time": 1655370000000, "open": 0.11308, "high": 0.11308, "low": 0.1115, "close": 0.1115, "volume": 9420.8, "close_time": 1655373599999}, {"open_time": 1655373600000, "open": 0.11103, "high": 0.11103, "low": 0.10909, "close": 0.111, "volume": 15725.0, "close_time": 1655377199999}, {"open_time": 1655377200000, "open": 0.11058, "high": 0.11058, "low": 0.10869, "close": 0.1096, "volume": 4383.7, "close_time": 1655380799999}, {"open_time": 1655380800000, "open": 0.10958, "high": 0.11201, "low": 0.10938, "close": 0.11056, "volume": 16428.7, "close_time": 1655384399999}, {"open_time": 1655384400000, "open": 0.111, "high": 0.11106, "low": 0.10869, "close": 0.10999, "volume": 10959.5, "close_time": 1655387999999}, {"open_time": 1655388000000, "open": 0.10873, "high": 0.111, "low": 0.10873, "close": 0.11016, "volume": 10580.8, "close_time": 1655391599999}, {"open_time": 1655391600000, "open": 0.111, "high": 0.11243, "low": 0.11079, "close": 0.11079, "volume": 15991.0, "close_time": 1655395199999}, {"open_time": 1655395200000, "open": 0.11118, "high": 0.11243, "low": 0.11118, "close": 0.11208, "volume": 38342.6, "close_time": 1655398799999}, {"open_time": 1655398800000, "open": 0.11315, "high": 0.11331, "low": 0.11144, "close": 0.11144, "volume": 22758.3, "close_time": 1655402399999}, {"open_time": 1655402400000, "open": 0.11109, "high": 0.11138, "low": 0.11045, "close": 0.11138, "volume": 8702.6, "close_time": 1655405999999}, {"open_time": 1655406000000, "open": 0.11157, "high": 0.11313, "low": 0.10964, "close": 0.10964, "volume": 16931.3, "close_time": 1655409599999}, {"open_time": 1655409600000, "open": 0.10953, "high": 0.11156, "low": 0.10931, "close": 0.11156, "volume": 13678.9, "close_time": 1655413199999}, {"open_time": 1655413200000, "open": 0.11156, "high": 0.11242, "low": 0.11079, "close": 0.11079, "volume": 13692.9, "close_time": 1655416799999}, {"open_time": 1655416800000, "open": 0.11102, "high": 0.11102, "low": 0.10817, "close": 0.10817, "volume": 8792.5, "close_time": 1655420399999}, {"open_time": 1655420400000, "open": 0.10842, "high": 0.1089, "low": 0.10676, "close": 0.1089, "volume": 8535.8, "close_time": 1655423999999}, {"open_time": 1655424000000, "open": 0.108, "high": 0.11029, "low": 0.10696, "close": 0.11029, "volume": 57234.0, "close_time": 1655427599999}, {"open_time": 1655427600000, "open": 0.11023, "high": 0.11258, "low": 0.10946, "close": 0.11218, "volume": 55221.2, "close_time": 1655431199999}, {"open_time": 1655431200000, "open": 0.1115, "high": 0.11243, "low": 0.11076, "close": 0.1115, "volume": 107662.8, "close_time": 1655434799999}, {"open_time": 1655434800000, "open": 0.1115, "high": 0.11279, "low": 0.1102, "close": 0.11069, "volume": 455562.7, "close_time": 1655438399999}, {"open_time": 1655438400000, "open": 0.11142, "high": 0.11243, "low": 0.11142, "close": 0.11212, "volume": 24879.1, "close_time": 1655441999999}, {"open_time": 1655442000000, "open": 0.11277, "high": 0.1135, "low": 0.11277, "close": 0.11308, "volume": 1811.2, "close_time": 1655445599999}, {"open_time": 1655445600000, "open": 0.11274, "high": 0.11377, "low": 0.1115, "close": 0.11377, "volume": 7552.7, "close_time": 1655449199999}, {"open_time": 1655449200000, "open": 0.11332, "high": 0.11631, "low": 0.11332, "close": 0.11365, "volume": 349445.6, "close_time": 1655452799999}, {"open_time": 1655452800000, "open": 0.1146, "high": 0.11476, "low": 0.11352, "close": 0.11352, "volume": 6041.9, "close_time": 1655456399999}, {"open_time": 1655456400000, "open": 0.11341, "high": 0.11366, "low": 0.11293, "close": 0.11293, "volume": 34803.9, "close_time": 1655459999999}, {"open_time": 1655460000000, "open": 0.11269, "high": 0.11291, "low": 0.11269, "close": 0.11291, "volume": 2488.3, "close_time": 1655463599999}, {"open_time": 1655463600000, "open": 0.11374, "high": 0.11445, "low": 0.11271, "close": 0.11271, "volume": 11733.3, "close_time": 1655467199999}, {"open_time": 1655467200000, "open": 0.11241, "high": 0.11246, "low": 0.11079, "close": 0.11079, "volume": 12139.9, "close_time": 1655470799999}, {"open_time": 1655470800000, "open": 0.11058, "high": 0.11291, "low": 0.11058, "close": 0.11291, "volume": 24499.7, "close_time": 1655474399999}, {"open_time": 1655474400000, "open": 0.11246, "high": 0.11265, "low": 0.11079, "close": 0.11082, "volume": 19904.4, "close_time": 1655477999999}, {"open_time": 1655478000000, "open": 0.11172, "high": 0.11204, "low": 0.11172, "close": 0.1118, "volume": 28267.7, "close_time": 1655481599999}, {"open_time": 1655481600000, "open": 0.11242, "high": 0.11332, "low": 0.11079, "close": 0.11079, "volume": 14900.5, "close_time": 1655485199999}, {"open_time": 1655485200000, "open": 0.11114, "high": 0.11176, "low": 0.11111, "close": 0.11133, "volume": 51456.3, "close_time": 1655488799999}, {"open_time": 1655488800000, "open": 0.11172, "high": 0.11287, "low": 0.11172, "close": 0.11287, "volume": 1469.1, "close_time": 1655492399999}, {"open_time": 1655492400000, "open": 0.1115, "high": 0.1115, "low": 0.11121, "close": 0.11121, "volume": 712.0, "close_time": 1655495999999}, {"open_time": 1655496000000, "open": 0.11231, "high": 0.11357, "low": 0.11231, "close": 0.11278, "volume": 6674.7, "close_time": 1655499599999}, {"open_time": 1655499600000, "open": 0.11305, "high": 0.11316, "low": 0.11258, "close": 0.11316, "volume": 36396.1, "close_time": 1655503199999}, {"open_time": 1655503200000, "open": 0.1137, "high": 0.1137, "low": 0.11172, "close": 0.112, "volume": 9865.7, "close_time": 1655506799999}, {"open_time": 1655506800000, "open": 0.1116, "high": 0.11285, "low": 0.11153, "close": 0.11253, "volume": 14005.1, "close_time": 1655510399999}, {"open_time": 1655510400000, "open": 0.11315, "high": 0.11317, "low": 0.11267, "close": 0.11267, "volume": 8879.7, "close_time": 1655513999999}, {"open_time": 1655514000000, "open": 0.11232, "high": 0.11232, "low": 0.10895, "close": 0.11011, "volume": 184753.8, "close_time": 1655517599999}, {"open_time": 1655517600000, "open": 0.11001, "high": 0.11054, "low": 0.11001, "close": 0.11054, "volume": 36262.1, "close_time": 1655521199999}, {"open_time": 1655521200000, "open": 0.111, "high": 0.11171, "low": 0.11074, "close": 0.11123, "volume": 18250.0, "close_time": 1655524799999}, {"open_time": 1655524800000, "open": 0.11141, "high": 0.11147, "low": 0.11121, "close": 0.11121, "volume": 7295.5, "close_time": 1655528399999}, {"open_time": 1655528400000, "open": 0.11061, "high": 0.11081, "low": 0.11061, "close": 0.11064, "volume": 2863.2, "close_time": 1655531999999}, {"open_time": 1655532000000, "open": 0.11043, "high": 0.11043, "low": 0.10708, "close": 0.10708, "volume": 6570.7, "close_time": 1655535599999}, {"open_time": 1655535600000, "open": 0.10722, "high": 0.10722, "low": 0.10455, "close": 0.10518, "volume": 19406.5, "close_time": 1655539199999}, {"open_time": 1655539200000, "open": 0.10461, "high": 0.10548, "low": 0.10363, "close": 0.10441, "volume": 6247.4, "close_time": 1655542799999}, {"open_time": 1655542800000, "open": 0.10435, "high": 0.10576, "low": 0.10435, "close": 0.10576, "volume": 5088.2, "close_time": 1655546399999}, {"open_time": 1655546400000, "open": 0.10615, "high": 0.10752, "low": 0.10615, "close": 0.10659, "volume": 3497.4, "close_time": 1655549999999}, {"open_time": 1655550000000, "open": 0.10752, "high": 0.10821, "low": 0.10631, "close": 0.10631, "volume": 6406.8, "close_time": 1655553599999}, {"open_time": 1655553600000, "open": 0.10645, "high": 0.10684, "low": 0.10578, "close": 0.10603, "volume": 21515.0, "close_time": 1655557199999}, {"open_time": 1655557200000, "open": 0.10625, "high": 0.10684, "low": 0.10622, "close": 0.10684, "volume": 7311.8, "close_time": 1655560799999}, {"open_time": 1655560800000, "open": 0.10684, "high": 0.10709, "low": 0.10595, "close": 0.10595, "volume": 1456.3, "close_time": 1655564399999}, {"open_time": 1655564400000, "open": 0.10602, "high": 0.10614, "low": 0.10602, "close": 0.10613, "volume": 49062.3, "close_time": 1655567999999}, {"open_time": 1655568000000, "open": 0.10606, "high": 0.10688, "low": 0.10488, "close": 0.10549, "volume": 24522.5, "close_time": 1655571599999}, {"open_time": 1655571600000, "open": 0.10615, "high": 0.10639, "low": 0.10409, "close": 0.10409, "volume": 25189.2, "close_time": 1655575199999}, {"open_time": 1655575200000, "open": 0.10385, "high": 0.10485, "low": 0.10369, "close": 0.10424, "volume": 26684.6, "close_time": 1655578799999}, {"open_time": 1655578800000, "open": 0.10385, "high": 0.10391, "low": 0.10137, "close": 0.10137, "volume": 30958.6, "close_time": 1655582399999}, {"open_time": 1655582400000, "open": 0.10135, "high": 0.10332, "low": 0.10035, "close": 0.10215, "volume": 41203.1, "close_time": 1655585999999}, {"open_time": 1655586000000, "open": 0.10179, "high": 0.10684, "low": 0.10179, "close": 0.10592, "volume": 8785.3, "close_time": 1655589599999}, {"open_time": 1655589600000, "open": 0.10527, "high": 0.10956, "low": 0.10478, "close": 0.10754, "volume": 32236.6, "close_time": 1655593199999}, {"open_time": 1655593200000, "open": 0.10731, "high": 0.10855, "low": 0.10703, "close": 0.10772, "volume": 3953.0, "close_time": 1655596799999}, {"open_time": 1655596800000, "open": 0.10747, "high": 0.11043, "low": 0.10663, "close": 0.10853, "volume": 77978.2, "close_time": 1655600399999}, {"open_time": 1655600400000, "open": 0.10842, "high": 0.10842, "low": 0.1056, "close": 0.1056, "volume": 41293.8, "close_time": 1655603999999}, {"open_time": 1655604000000, "open": 0.10682, "high": 0.10782, "low": 0.10593, "close": 0.10686, "volume": 12928.1, "close_time": 1655607599999}, {"open_time": 1655607600000, "open": 0.10669, "high": 0.10826, "low": 0.10587, "close": 0.10587, "volume": 10381.8, "close_time": 1655611199999}, {"open_time": 1655611200000, "open": 0.10642, "high": 0.10821, "low": 0.10585, "close": 0.10716, "volume": 114469.1, "close_time": 1655614799999}, {"open_time": 1655614800000, "open": 0.10645, "high": 0.10821, "low": 0.10441, "close": 0.10615, "volume": 136828.1, "close_time": 1655618399999}, {"open_time": 1655618400000, "open": 0.10595, "high": 0.1089, "low": 0.10564, "close": 0.1083, "volume": 106332.7, "close_time": 1655621999999}, {"open_time": 1655622000000, "open": 0.1089, "high": 0.10991, "low": 0.10853, "close": 0.10876, "volume": 41499.6, "close_time": 1655625599999}, {"open_time": 1655625600000, "open": 0.10874, "high": 0.10882, "low": 0.10801, "close": 0.10882, "volume": 11581.3, "close_time": 1655629199999}, {"open_time": 1655629200000, "open": 0.10873, "high": 0.11029, "low": 0.10873, "close": 0.10938, "volume": 9480.3, "close_time": 1655632799999}, {"open_time": 1655632800000, "open": 0.11029, "high": 0.11348, "low": 0.11029, "close": 0.11348, "volume": 16362.9, "close_time": 1655636399999}, {"open_time": 1655636400000, "open": 0.11258, "high": 0.11318, "low": 0.11221, "close": 0.11221, "volume": 11444.3, "close_time": 1655639999999}, {"open_time": 1655640000000, "open": 0.11182, "high": 0.11182, "low": 0.11049, "close": 0.11062, "volume": 11353.9, "close_time": 1655643599999}, {"open_time": 1655643600000, "open": 0.11172, "high": 0.11186, "low": 0.11137, "close": 0.11173, "volume": 21649.2, "close_time": 1655647199999}, {"open_time": 1655647200000, "open": 0.11093, "high": 0.11172, "low": 0.11009, "close": 0.11172, "volume": 14120.7, "close_time": 1655650799999}, {"open_time": 1655650800000, "open": 0.11226, "high": 0.11356, "low": 0.11226, "close": 0.11304, "volume": 23070.7, "close_time": 1655654399999}, {"open_time": 1655654400000, "open": 0.11304, "high": 0.11377, "low": 0.11221, "close": 0.11221, "volume": 12826.6, "close_time": 1655657999999}, {"open_time": 1655658000000, "open": 0.11226, "high": 0.11226, "low": 0.11124, "close": 0.11182, "volume": 12368.3, "close_time": 1655661599999}, {"open_time": 1655661600000, "open": 0.11243, "high": 0.11548, "low": 0.11229, "close": 0.11548, "volume": 19713.6, "close_time": 1655665199999}, {"open_time": 1655665200000, "open": 0.11534, "high": 0.11579, "low": 0.11311, "close": 0.11311, "volume": 34411.6, "close_time": 1655668799999}, {"open_time": 1655668800000, "open": 0.11342, "high": 0.11673, "low": 0.11334, "close": 0.11553, "volume": 19177.3, "close_time": 1655672399999}, {"open_time": 1655672400000, "open": 0.11511, "high": 0.11543, "low": 0.11408, "close": 0.1141, "volume": 4615.9, "close_time": 1655675999999}, {"open_time": 1655676000000, "open": 0.11506, "high": 0.11506, "low": 0.11365, "close": 0.11427, "volume": 30566.9, "close_time": 1655679599999}, {"open_time": 1655679600000, "open": 0.11401, "high": 0.1146, "low": 0.11365, "close": 0.1146, "volume": 2776.4, "close_time": 1655683199999}, {"open_time": 1655683200000, "open": 0.11534, "high": 0.11571, "low": 0.11365, "close": 0.11365, "volume": 13273.2, "close_time": 1655686799999}, {"open_time": 1655686800000, "open": 0.11293, "high": 0.11324, "low": 0.1115, "close": 0.11168, "volume": 13716.0, "close_time": 1655690399999}, {"open_time": 1655690400000, "open": 0.11174, "high": 0.11243, "low": 0.11079, "close": 0.11225, "volume": 12405.7, "close_time": 1655693999999}, {"open_time": 1655694000000, "open": 0.11185, "high": 0.11243, "low": 0.11166, "close": 0.11243, "volume": 5488.2, "close_time": 1655697599999}, {"open_time": 1655697600000, "open": 0.11236, "high": 0.11236, "low": 0.1115, "close": 0.1115, "volume": 4696.3, "close_time": 1655701199999}, {"open_time": 1655701200000, "open": 0.11087, "high": 0.11172, "low": 0.1103, "close": 0.11172, "volume": 105991.2, "close_time": 1655704799999}, {"open_time": 1655704800000, "open": 0.11243, "high": 0.11243, "low": 0.11122, "close": 0.11161, "volume": 8458.1, "close_time": 1655708399999}, {"open_time": 1655708400000, "open": 0.11243, "high": 0.11243, "low": 0.11103, "close": 0.11115, "volume": 3483.9, "close_time": 1655711999999}, {"open_time": 1655712000000, "open": 0.11164, "high": 0.11448, "low": 0.11164, "close": 0.1136, "volume": 10262.0, "close_time": 1655715599999}, {"open_time": 1655715600000, "open": 0.1146, "high": 0.11534, "low": 0.11394, "close": 0.11419, "volume": 4087.5, "close_time": 1655719199999}, {"open_time": 1655719200000, "open": 0.11497, "high": 0.11682, "low": 0.11477, "close": 0.11681, "volume": 11485.1, "close_time": 1655722799999}, {"open_time": 1655722800000, "open": 0.11673, "high": 0.11699, "low": 0.11562, "close": 0.11699, "volume": 29295.0, "close_time": 1655726399999}, {"open_time": 1655726400000, "open": 0.11637, "high": 0.11783, "low": 0.11511, "close": 0.11523, "volume": 27928.6, "close_time": 1655729999999}, {"open_time": 1655730000000, "open": 0.11563, "high": 0.11653, "low": 0.11438, "close": 0.11483, "volume": 10602.9, "close_time": 1655733599999}, {"open_time": 1655733600000, "open": 0.11487, "high": 0.11682, "low": 0.11487, "close": 0.11677, "volume": 5695.5, "close_time": 1655737199999}, {"open_time": 1655737200000, "open": 0.11687, "high": 0.11687, "low": 0.11511, "close": 0.11587, "volume": 5953.4, "close_time": 1655740799999}, {"open_time": 1655740800000, "open": 0.11602, "high": 0.11602, "low": 0.11421, "close": 0.11433, "volume": 13124.9, "close_time": 1655744399999}, {"open_time": 1655744400000, "open": 0.11534, "high": 0.11576, "low": 0.11337, "close": 0.11337, "volume": 21783.7, "close_time": 1655747999999}, {"open_time": 1655748000000, "open": 0.11337, "high": 0.11342, "low": 0.11304, "close": 0.11327, "volume": 4827.9, "close_time": 1655751599999}, {"open_time": 1655751600000, "open": 0.11294, "high": 0.11387, "low": 0.11293, "close": 0.11387, "volume": 7220.1, "close_time": 1655755199999}, {"open_time": 1655755200000, "open": 0.11318, "high": 0.11497, "low": 0.11293, "close": 0.11497, "volume": 11111.8, "close_time": 1655758799999}, {"open_time": 1655758800000, "open": 0.11365, "high": 0.1141, "low": 0.11215, "close": 0.11215, "volume": 3426.8, "close_time": 1655762399999}, {"open_time": 1655762400000, "open": 0.1115, "high": 0.11243, "low": 0.1115, "close": 0.11232, "volume": 4466.9, "close_time": 1655765999999}, {"open_time": 1655766000000, "open": 0.11243, "high": 0.11387, "low": 0.11243, "close": 0.11298, "volume": 2020.5, "close_time": 1655769599999}, {"open_time": 1655769600000, "open": 0.11293, "high": 0.1136, "low": 0.11162, "close": 0.11178, "volume": 8181.3, "close_time": 1655773199999}, {"open_time": 1655773200000, "open": 0.11315, "high": 0.11387, "low": 0.11315, "close": 0.11342, "volume": 1274.1, "close_time": 1655776799999}, {"open_time": 1655776800000, "open": 0.11336, "high": 0.11336, "low": 0.1126, "close": 0.11305, "volume": 12317.1, "close_time": 1655780399999}, {"open_time": 1655780400000, "open": 0.11336, "high": 0.11387, "low": 0.11272, "close": 0.11272, "volume": 5732.7, "close_time": 1655783999999}, {"open_time": 1655784000000, "open": 0.11387, "high": 0.11416, "low": 0.11325, "close": 0.11372, "volume": 9388.2, "close_time": 1655787599999}, {"open_time": 1655787600000, "open": 0.1143, "high": 0.1156, "low": 0.1143, "close": 0.1156, "volume": 11734.9, "close_time": 1655791199999}, {"open_time": 1655791200000, "open": 0.11581, "high": 0.11607, "low": 0.11565, "close": 0.11607, "volume": 12214.3, "close_time": 1655794799999}, {"open_time": 1655794800000, "open": 0.11511, "high": 0.11511, "low": 0.11438, "close": 0.11438, "volume": 4101.6, "close_time": 1655798399999}, {"open_time": 1655798400000, "open": 0.11534, "high": 0.11709, "low": 0.11534, "close": 0.11709, "volume": 6941.7, "close_time": 1655801999999}, {"open_time": 1655802000000, "open": 0.11729, "high": 0.11828, "low": 0.11634, "close": 0.11673, "volume": 8481.0, "close_time": 1655805599999}, {"open_time": 1655805600000, "open": 0.11586, "high": 0.11682, "low": 0.11585, "close": 0.1168, "volume": 7631.8, "close_time": 1655809199999}, {"open_time": 1655809200000, "open": 0.11727, "high": 0.11727, "low": 0.11503, "close": 0.11503, "volume": 34929.0, "close_time": 1655812799999}, {"open_time": 1655812800000, "open": 0.11557, "high": 0.11675, "low": 0.11557, "close": 0.11593, "volume": 10466.8, "close_time": 1655816399999}, {"open_time": 1655816400000, "open": 0.11549, "high": 0.11848, "low": 0.11511, "close": 0.11848, "volume": 22788.9, "close_time": 1655819999999}, {"open_time": 1655820000000, "open": 0.11813, "high": 0.11908, "low": 0.11807, "close": 0.11893, "volume": 12054.0, "close_time": 1655823599999}, {"open_time": 1655823600000, "open": 0.11837, "high": 0.11837, "low": 0.11659, "close": 0.11716, "volume": 7726.5, "close_time": 1655827199999}, {"open_time": 1655827200000, "open": 0.11769, "high": 0.11777, "low": 0.11737, "close": 0.11737, "volume": 1257.3, "close_time": 1655830799999}, {"open_time": 1655830800000, "open": 0.11763, "high": 0.11823, "low": 0.11573, "close": 0.11607, "volume": 22926.4, "close_time": 1655834399999}, {"open_time": 1655834400000, "open": 0.11511, "high": 0.11513, "low": 0.11476, "close": 0.11476, "volume": 7377.1, "close_time": 1655837999999}, {"open_time": 1655838000000, "open": 0.11465, "high": 0.11607, "low": 0.11402, "close": 0.11402, "volume": 26113.6, "close_time": 1655841599999}, {"open_time": 1655841600000, "open": 0.11416, "high": 0.11427, "low": 0.1131, "close": 0.11427, "volume": 9597.9, "close_time": 1655845199999}, {"open_time": 1655845200000, "open": 0.11397, "high": 0.1146, "low": 0.11356, "close": 0.11356, "volume": 13159.4, "close_time": 1655848799999}, {"open_time": 1655848800000, "open": 0.11392, "high": 0.11534, "low": 0.11381, "close": 0.11527, "volume": 14564.5, "close_time": 1655852399999}, {"open_time": 1655852400000, "open": 0.11438, "high": 0.11438, "low": 0.11349, "close": 0.11349, "volume": 5706.2, "close_time": 1655855999999}, {"open_time": 1655856000000, "open": 0.11293, "high": 0.11387, "low": 0.11276, "close": 0.11387, "volume": 2860.1, "close_time": 1655859599999}, {"open_time": 1655859600000, "open": 0.114, "high": 0.11582, "low": 0.11276, "close": 0.11276, "volume": 19054.6, "close_time": 1655863199999}, {"open_time": 1655863200000, "open": 0.11268, "high": 0.11387, "low": 0.11264, "close": 0.1131, "volume": 63244.4, "close_time": 1655866799999}, {"open_time": 1655866800000, "open": 0.11345, "high": 0.11345, "low": 0.11222, "close": 0.11245, "volume": 7762.6, "close_time": 1655870399999}, {"open_time": 1655870400000, "open": 0.11244, "high": 0.11374, "low": 0.11244, "close": 0.11374, "volume": 927.0, "close_time": 1655873999999}, {"open_time": 1655874000000, "open": 0.11367, "high": 0.11387, "low": 0.11367, "close": 0.11375, "volume": 4507.4, "close_time": 1655877599999}, {"open_time": 1655877600000, "open": 0.11334, "high": 0.11346, "low": 0.1115, "close": 0.11168, "volume": 8814.9, "close_time": 1655881199999}, {"open_time": 1655881200000, "open": 0.11129, "high": 0.11191, "low": 0.11066, "close": 0.11079, "volume": 8694.1, "close_time": 1655884799999}, {"open_time": 1655884800000, "open": 0.11026, "high": 0.11149, "low": 0.10956, "close": 0.11106, "volume": 11925.4, "close_time": 1655888399999}, {"open_time": 1655888400000, "open": 0.11152, "high": 0.11243, "low": 0.11152, "close": 0.11243, "volume": 4903.1, "close_time": 1655891999999}, {"open_time": 1655892000000, "open": 0.11243, "high": 0.11243, "low": 0.11243, "close": 0.11243, "volume": 444.7, "close_time": 1655895599999}, {"open_time": 1655895600000, "open": 0.1123, "high": 0.1134, "low": 0.11229, "close": 0.1134, "volume": 7347.3, "close_time": 1655899199999}, {"open_time": 1655899200000, "open": 0.11242, "high": 0.11262, "low": 0.11102, "close": 0.11102, "volume": 6836.9, "close_time": 1655902799999}, {"open_time": 1655902800000, "open": 0.11243, "high": 0.11427, "low": 0.11243, "close": 0.11427, "volume": 4871.7, "close_time": 1655906399999}, {"open_time": 1655906400000, "open": 0.11427, "high": 0.11493, "low": 0.11427, "close": 0.11457, "volume": 1734.1, "close_time": 1655909999999}, {"open_time": 1655910000000, "open": 0.11365, "high": 0.11372, "low": 0.11258, "close": 0.11258, "volume": 3860.1, "close_time": 1655913599999}, {"open_time": 1655913600000, "open": 0.11262, "high": 0.11282, "low": 0.1115, "close": 0.11249, "volume": 33877.1, "close_time": 1655917199999}, {"open_time": 1655917200000, "open": 0.11283, "high": 0.11323, "low": 0.11283, "close": 0.11323, "volume": 2970.3, "close_time": 1655920799999}, {"open_time": 1655920800000, "open": 0.11316, "high": 0.11387, "low": 0.11274, "close": 0.11364, "volume": 8524.5, "close_time": 1655924399999}, {"open_time": 1655924400000, "open": 0.11351, "high": 0.11351, "low": 0.11221, "close": 0.11345, "volume": 13919.7, "close_time": 1655927999999}, {"open_time": 1655928000000, "open": 0.11322, "high": 0.11533, "low": 0.1129, "close": 0.1129, "volume": 30655.8, "close_time": 1655931599999}, {"open_time": 1655931600000, "open": 0.11296, "high": 0.11427, "low": 0.11281, "close": 0.11427, "volume": 2636.7, "close_time": 1655935199999}, {"open_time": 1655935200000, "open": 0.11458, "high": 0.1146, "low": 0.11389, "close": 0.1146, "volume": 4604.7, "close_time": 1655938799999}, {"open_time": 1655938800000, "open": 0.11496, "high": 0.11496, "low": 0.11265, "close": 0.11265, "volume": 25802.4, "close_time": 1655942399999}, {"open_time": 1655942400000, "open": 0.11243, "high": 0.11577, "low": 0.11243, "close": 0.11577, "volume": 5564.4, "close_time": 1655945999999}, {"open_time": 1655946000000, "open": 0.11562, "high": 0.11597, "low": 0.11473, "close": 0.11526, "volume": 9315.0, "close_time": 1655949599999}, {"open_time": 1655949600000, "open": 0.11498, "high": 0.11526, "low": 0.11498, "close": 0.11526, "volume": 6468.4, "close_time": 1655953199999}, {"open_time": 1655953200000, "open": 0.11469, "high": 0.1153, "low": 0.11469, "close": 0.1153, "volume": 4012.3, "close_time": 1655956799999}, {"open_time": 1655956800000, "open": 0.11533, "high": 0.11675, "low": 0.11533, "close": 0.11635, "volume": 4459.4, "close_time": 1655960399999}, {"open_time": 1655960400000, "open": 0.11682, "high": 0.11682, "low": 0.11629, "close": 0.11629, "volume": 689.5, "close_time": 1655963999999}, {"open_time": 1655964000000, "open": 0.11658, "high": 0.11737, "low": 0.11613, "close": 0.117, "volume": 4892.3, "close_time": 1655967599999}, {"open_time": 1655967600000, "open": 0.1162, "high": 0.11663, "low": 0.11542, "close": 0.11579, "volume": 7596.7, "close_time": 1655971199999}, {"open_time": 1655971200000, "open": 0.11649, "high": 0.11683, "low": 0.11627, "close": 0.11627, "volume": 8568.2, "close_time": 1655974799999}, {"open_time": 1655974800000, "open": 0.11712, "high": 0.11769, "low": 0.11678, "close": 0.11702, "volume": 11017.8, "close_time": 1655978399999}, {"open_time": 1655978400000, "open": 0.11807, "high": 0.11837, "low": 0.11741, "close": 0.11837, "volume": 6139.3, "close_time": 1655981999999}, {"open_time": 1655982000000, "open": 0.11859, "high": 0.11859, "low": 0.11859, "close": 0.11859, "volume": 337.3, "close_time": 1655985599999}, {"open_time": 1655985600000, "open": 0.11847, "high": 0.11884, "low": 0.11764, "close": 0.11807, "volume": 11240.5, "close_time": 1655989199999}, {"open_time": 1655989200000, "open": 0.11837, "high": 0.11847, "low": 0.11727, "close": 0.11753, "volume": 7142.1, "close_time": 1655992799999}, {"open_time": 1655992800000, "open": 0.1175, "high": 0.11832, "low": 0.1175, "close": 0.11789, "volume": 13752.2, "close_time": 1655996399999}, {"open_time": 1655996400000, "open": 0.11788, "high": 0.11788, "low": 0.11573, "close": 0.11628, "volume": 16828.9, "close_time": 1655999999999}, {"open_time": 1656000000000, "open": 0.1155, "high": 0.11556, "low": 0.11511, "close": 0.11511, "volume": 11552.0, "close_time": 1656003599999}, {"open_time": 1656003600000, "open": 0.11438, "high": 0.11573, "low": 0.11434, "close": 0.11573, "volume": 9679.3, "close_time": 1656007199999}, {"open_time": 1656007200000, "open": 0.11482, "high": 0.11506, "low": 0.11436, "close": 0.11506, "volume": 69339.5, "close_time": 1656010799999}, {"open_time": 1656010800000, "open": 0.11434, "high": 0.11682, "low": 0.11434, "close": 0.11682, "volume": 3999.3, "close_time": 1656014399999}, {"open_time": 1656014400000, "open": 0.11711, "high": 0.11793, "low": 0.11693, "close": 0.11759, "volume": 27990.3, "close_time": 1656017999999}, {"open_time": 1656018000000, "open": 0.11717, "high": 0.11767, "low": 0.11639, "close": 0.11681, "volume": 2751.7, "close_time": 1656021599999}, {"open_time": 1656021600000, "open": 0.11723, "high": 0.11832, "low": 0.11723, "close": 0.11813, "volume": 4808.7, "close_time": 1656025199999}, {"open_time": 1656025200000, "open": 0.11814, "high": 0.11824, "low": 0.11783, "close": 0.11783, "volume": 8316.4, "close_time": 1656028799999}, {"open_time": 1656028800000, "open": 0.11832, "high": 0.12007, "low": 0.11832, "close": 0.12007, "volume": 12498.8, "close_time": 1656032399999}, {"open_time": 1656032400000, "open": 0.12031, "high": 0.12614, "low": 0.12031, "close": 0.12429, "volume": 93832.1, "close_time": 1656035999999}, {"open_time": 1656036000000, "open": 0.12427, "high": 0.12486, "low": 0.12376, "close": 0.12485, "volume": 34930.7, "close_time": 1656039599999}, {"open_time": 1656039600000, "open": 0.12422, "high": 0.12468, "low": 0.12339, "close": 0.12383, "volume": 42869.8, "close_time": 1656043199999}, {"open_time": 1656043200000, "open": 0.12406, "high": 0.12531, "low": 0.12348, "close": 0.12348, "volume": 8329.9, "close_time": 1656046799999}, {"open_time": 1656046800000, "open": 0.12451, "high": 0.12495, "low": 0.12348, "close": 0.12348, "volume": 1849.4, "close_time": 1656050399999}, {"open_time": 1656050400000, "open": 0.12308, "high": 0.12451, "low": 0.12308, "close": 0.12451, "volume": 2646.5, "close_time": 1656053999999}, {"open_time": 1656054000000, "open": 0.12524, "high": 0.12527, "low": 0.12468, "close": 0.12468, "volume": 7735.0, "close_time": 1656057599999}, {"open_time": 1656057600000, "open": 0.12531, "high": 0.1302, "low": 0.125, "close": 0.12926, "volume": 90687.2, "close_time": 1656061199999}, {"open_time": 1656061200000, "open": 0.12769, "high": 0.12875, "low": 0.12691, "close": 0.12706, "volume": 3962.8, "close_time": 1656064799999}, {"open_time": 1656064800000, "open": 0.12786, "high": 0.12841, "low": 0.12785, "close": 0.12841, "volume": 908.8, "close_time": 1656068399999}, {"open_time": 1656068400000, "open": 0.12841, "high": 0.12841, "low": 0.12841, "close": 0.12841, "volume": 0.0, "close_time": 1656071999999}, {"open_time": 1656072000000, "open": 0.12667, "high": 0.12844, "low": 0.12667, "close": 0.12697, "volume": 4752.4, "close_time": 1656075599999}, {"open_time": 1656075600000, "open": 0.12726, "high": 0.12784, "low": 0.12645, "close": 0.12645, "volume": 73321.8, "close_time": 1656079199999}, {"open_time": 1656079200000, "open": 0.12696, "high": 0.12753, "low": 0.12587, "close": 0.12618, "volume": 4435.7, "close_time": 1656082799999}, {"open_time": 1656082800000, "open": 0.12577, "high": 0.12604, "low": 0.12486, "close": 0.12604, "volume": 11833.2, "close_time": 1656086399999}, {"open_time": 1656086400000, "open": 0.12577, "high": 0.12612, "low": 0.12507, "close": 0.12525, "volume": 8173.2, "close_time": 1656089999999}, {"open_time": 1656090000000, "open": 0.12612, "high": 0.12743, "low": 0.12587, "close": 0.12587, "volume": 11216.1, "close_time": 1656093599999}, {"open_time": 1656093600000, "open": 0.12543, "high": 0.12692, "low": 0.12531, "close": 0.12692, "volume": 31401.1, "close_time": 1656097199999}, {"open_time": 1656097200000, "open": 0.12676, "high": 0.12712, "low": 0.12651, "close": 0.12694, "volume": 3260.2, "close_time": 1656100799999}, {"open_time": 1656100800000, "open": 0.12773, "high": 0.12773, "low": 0.12696, "close": 0.12743, "volume": 2694.7, "close_time": 1656104399999}, {"open_time": 1656104400000, "open": 0.12667, "high": 0.12788, "low": 0.12667, "close": 0.12762, "volume": 3357.8, "close_time": 1656107999999}, {"open_time": 1656108000000, "open": 0.12837, "high": 0.12875, "low": 0.12771, "close": 0.12814, "volume": 12356.1, "close_time": 1656111599999}, {"open_time": 1656111600000, "open": 0.12754, "high": 0.12898, "low": 0.12722, "close": 0.12722, "volume": 15463.9, "close_time": 1656115199999}, {"open_time": 1656115200000, "open": 0.12676, "high": 0.12855, "low": 0.12675, "close": 0.12848, "volume": 6858.3, "close_time": 1656118799999}, {"open_time": 1656118800000, "open": 0.12877, "high": 0.12972, "low": 0.12876, "close": 0.1296, "volume": 6023.7, "close_time": 1656122399999}, {"open_time": 1656122400000, "open": 0.12954, "high": 0.12999, "low": 0.12753, "close": 0.12753, "volume": 25380.3, "close_time": 1656125999999}, {"open_time": 1656126000000, "open": 0.12832, "high": 0.12937, "low": 0.12832, "close": 0.12921, "volume": 3510.4, "close_time": 1656129599999}, {"open_time": 1656129600000, "open": 0.12967, "high": 0.12967, "low": 0.1283, "close": 0.1283, "volume": 851.7, "close_time": 1656133199999}, {"open_time": 1656133200000, "open": 0.12937, "high": 0.12937, "low": 0.12937, "close": 0.12937, "volume": 723.1, "close_time": 1656136799999}, {"open_time": 1656136800000, "open": 0.1283, "high": 0.12873, "low": 0.1283, "close": 0.12873, "volume": 2290.7, "close_time": 1656140399999}, {"open_time": 1656140400000, "open": 0.12937, "high": 0.12969, "low": 0.12937, "close": 0.12969, "volume": 937.9, "close_time": 1656143999999}, {"open_time": 1656144000000, "open": 0.1283, "high": 0.12868, "low": 0.128, "close": 0.12868, "volume": 1089.0, "close_time": 1656147599999}, {"open_time": 1656147600000, "open": 0.12857, "high": 0.1298, "low": 0.12812, "close": 0.1298, "volume": 3529.7, "close_time": 1656151199999}, {"open_time": 1656151200000, "open": 0.1298, "high": 0.1298, "low": 0.1298, "close": 0.1298, "volume": 0.0, "close_time": 1656154799999}, {"open_time": 1656154800000, "open": 0.12922, "high": 0.12922, "low": 0.1283, "close": 0.12833, "volume": 1699.8, "close_time": 1656158399999}, {"open_time": 1656158400000, "open": 0.12762, "high": 0.12762, "low": 0.12507, "close": 0.1251, "volume": 5758.5, "close_time": 1656161999999}, {"open_time": 1656162000000, "open": 0.12435, "high": 0.12531, "low": 0.12384, "close": 0.12492, "volume": 10360.1, "close_time": 1656165599999}, {"open_time": 1656165600000, "open": 0.12427, "high": 0.12468, "low": 0.12427, "close": 0.12468, "volume": 890.8, "close_time": 1656169199999}, {"open_time": 1656169200000, "open": 0.12463, "high": 0.12508, "low": 0.12282, "close": 0.12282, "volume": 81469.7, "close_time": 1656172799999}, {"open_time": 1656172800000, "open": 0.12396, "high": 0.12398, "low": 0.12378, "close": 0.12378, "volume": 5548.1, "close_time": 1656176399999}, {"open_time": 1656176400000, "open": 0.12375, "high": 0.12418, "low": 0.12312, "close": 0.12418, "volume": 12834.0, "close_time": 1656179999999}, {"open_time": 1656180000000, "open": 0.12425, "high": 0.12556, "low": 0.12363, "close": 0.12556, "volume": 9970.6, "close_time": 1656183599999}, {"open_time": 1656183600000, "open": 0.12521, "high": 0.12542, "low": 0.1249, "close": 0.12492, "volume": 4543.0, "close_time": 1656187199999}, {"open_time": 1656187200000, "open": 0.12567, "high": 0.12567, "low": 0.12532, "close": 0.12532, "volume": 3718.5, "close_time": 1656190799999}, {"open_time": 1656190800000, "open": 0.12612, "high": 0.12778, "low": 0.12612, "close": 0.12778, "volume": 7878.2, "close_time": 1656194399999}, {"open_time": 1656194400000, "open": 0.12731, "high": 0.12738, "low": 0.12652, "close": 0.12664, "volume": 10781.4, "close_time": 1656197999999}, {"open_time": 1656198000000, "open": 0.12688, "high": 0.12688, "low": 0.12619, "close": 0.12619, "volume": 3001.5, "close_time": 1656201599999}, {"open_time": 1656201600000, "open": 0.12632, "high": 0.12632, "low": 0.12587, "close": 0.12626, "volume": 839.0, "close_time": 1656205199999}, {"open_time": 1656205200000, "open": 0.12692, "high": 0.12718, "low": 0.12564, "close": 0.12564, "volume": 14392.9, "close_time": 1656208799999}, {"open_time": 1656208800000, "open": 0.12574, "high": 0.12625, "low": 0.12565, "close": 0.12584, "volume": 28949.3, "close_time": 1656212399999}, {"open_time": 1656212400000, "open": 0.12623, "high": 0.12624, "low": 0.12623, "close": 0.12624, "volume": 2372.1, "close_time": 1656215999999}, {"open_time": 1656216000000, "open": 0.12624, "high": 0.12624, "low": 0.12624, "close": 0.12624, "volume": 0.0, "close_time": 1656219599999}, {"open_time": 1656219600000, "open": 0.12673, "high": 0.12677, "low": 0.12637, "close": 0.12677, "volume": 1244.2, "close_time": 1656223199999}, {"open_time": 1656223200000, "open": 0.12692, "high": 0.12701, "low": 0.12692, "close": 0.12701, "volume": 1226.1, "close_time": 1656226799999}, {"open_time": 1656226800000, "open": 0.1274, "high": 0.12745, "low": 0.12705, "close": 0.12705, "volume": 4205.2, "close_time": 1656230399999}, {"open_time": 1656230400000, "open": 0.12725, "high": 0.12725, "low": 0.1271, "close": 0.1271, "volume": 1231.4, "close_time": 1656233999999}, {"open_time": 1656234000000, "open": 0.12663, "high": 0.12681, "low": 0.12663, "close": 0.12681, "volume": 710.2, "close_time": 1656237599999}, {"open_time": 1656237600000, "open": 0.12587, "high": 0.12587, "low": 0.12539, "close": 0.12539, "volume": 972.3, "close_time": 1656241199999}, {"open_time": 1656241200000, "open": 0.12578, "high": 0.12747, "low": 0.12571, "close": 0.12747, "volume": 1955.8, "close_time": 1656244799999}, {"open_time": 1656244800000, "open": 0.12747, "high": 0.12814, "low": 0.12538, "close": 0.12565, "volume": 29718.6, "close_time": 1656248399999}, {"open_time": 1656248400000, "open": 0.12507, "high": 0.12514, "low": 0.12447, "close": 0.12447, "volume": 2695.7, "close_time": 1656251999999}, {"open_time": 1656252000000, "open": 0.12486, "high": 0.12559, "low": 0.12486, "close": 0.12548, "volume": 2315.4, "close_time": 1656255599999}, {"open_time": 1656255600000, "open": 0.12427, "high": 0.12439, "low": 0.12343, "close": 0.12438, "volume": 8136.0, "close_time": 1656259199999}, {"open_time": 1656259200000, "open": 0.1242, "high": 0.12579, "low": 0.1242, "close": 0.1253, "volume": 9276.0, "close_time": 1656262799999}, {"open_time": 1656262800000, "open": 0.12465, "high": 0.12529, "low": 0.12348, "close": 0.12362, "volume": 3694.6, "close_time": 1656266399999}, {"open_time": 1656266400000, "open": 0.12317, "high": 0.12317, "low": 0.12188, "close": 0.12188, "volume": 13172.2, "close_time": 1656269999999}, {"open_time": 1656270000000, "open": 0.12293, "high": 0.1234, "low": 0.12266, "close": 0.12266, "volume": 3985.3, "close_time": 1656273599999}, {"open_time": 1656273600000, "open": 0.12309, "high": 0.12469, "low": 0.12263, "close": 0.12422, "volume": 7780.4, "close_time": 1656277199999}, {"open_time": 1656277200000, "open": 0.12423, "high": 0.12423, "low": 0.12348, "close": 0.12352, "volume": 18918.7, "close_time": 1656280799999}, {"open_time": 1656280800000, "open": 0.1227, "high": 0.1227, "low": 0.12114, "close": 0.12114, "volume": 4873.9, "close_time": 1656284399999}, {"open_time": 1656284400000, "open": 0.12069, "high": 0.12069, "low": 0.12037, "close": 0.12037, "volume": 9839.0, "close_time": 1656287999999}, {"open_time": 1656288000000, "open": 0.12058, "high": 0.12116, "low": 0.12058, "close": 0.12116, "volume": 3656.8, "close_time": 1656291599999}, {"open_time": 1656291600000, "open": 0.12138, "high": 0.12185, "low": 0.12138, "close": 0.12185, "volume": 1283.8, "close_time": 1656295199999}, {"open_time": 1656295200000, "open": 0.12169, "high": 0.12272, "low": 0.12169, "close": 0.12198, "volume": 20427.8, "close_time": 1656298799999}, {"open_time": 1656298800000, "open": 0.12155, "high": 0.12155, "low": 0.12153, "close": 0.12153, "volume": 2151.0, "close_time": 1656302399999}, {"open_time": 1656302400000, "open": 0.12218, "high": 0.12246, "low": 0.12162, "close": 0.12212, "volume": 4056.3, "close_time": 1656305999999}, {"open_time": 1656306000000, "open": 0.12195, "high": 0.12195, "low": 0.12192, "close": 0.12192, "volume": 5995.3, "close_time": 1656309599999}, {"open_time": 1656309600000, "open": 0.12151, "high": 0.12159, "low": 0.12087, "close": 0.12151, "volume": 20016.1, "close_time": 1656313199999}, {"open_time": 1656313200000, "open": 0.12215, "high": 0.12293, "low": 0.12215, "close": 0.12293, "volume": 981.5, "close_time": 1656316799999}, {"open_time": 1656316800000, "open": 0.12273, "high": 0.12326, "low": 0.12272, "close": 0.12326, "volume": 5796.8, "close_time": 1656320399999}, {"open_time": 1656320400000, "open": 0.1231, "high": 0.1231, "low": 0.12305, "close": 0.12305, "volume": 2000.0, "close_time": 1656323999999}, {"open_time": 1656324000000, "open": 0.12325, "high": 0.12416, "low": 0.12325, "close": 0.12405, "volume": 10272.3, "close_time": 1656327599999}, {"open_time": 1656327600000, "open": 0.12303, "high": 0.12337, "low": 0.12303, "close": 0.12308, "volume": 1206.1, "close_time": 1656331199999}, {"open_time": 1656331200000, "open": 0.1227, "high": 0.1227, "low": 0.12191, "close": 0.12191, "volume": 1384.5, "close_time": 1656334799999}, {"open_time": 1656334800000, "open": 0.12252, "high": 0.12343, "low": 0.1196, "close": 0.1196, "volume": 34225.8, "close_time": 1656338399999}, {"open_time": 1656338400000, "open": 0.11914, "high": 0.12035, "low": 0.11879, "close": 0.12035, "volume": 24598.0, "close_time": 1656341999999}, {"open_time": 1656342000000, "open": 0.11884, "high": 0.1192, "low": 0.11826, "close": 0.1192, "volume": 6981.6, "close_time": 1656345599999}, {"open_time": 1656345600000, "open": 0.11862, "high": 0.11862, "low": 0.11803, "close": 0.11815, "volume": 44515.5, "close_time": 1656349199999}, {"open_time": 1656349200000, "open": 0.11809, "high": 0.11831, "low": 0.11809, "close": 0.11831, "volume": 3640.1, "close_time": 1656352799999}, {"open_time": 1656352800000, "open": 0.11765, "high": 0.11908, "low": 0.11652, "close": 0.11903, "volume": 18642.6, "close_time": 1656356399999}, {"open_time": 1656356400000, "open": 0.11827, "high": 0.11827, "low": 0.11683, "close": 0.11765, "volume": 18545.0, "close_time": 1656359999999}, {"open_time": 1656360000000, "open": 0.11832, "high": 0.119, "low": 0.11832, "close": 0.11893, "volume": 2075.9, "close_time": 1656363599999}, {"open_time": 1656363600000, "open": 0.11854, "high": 0.11883, "low": 0.11848, "close": 0.11883, "volume": 11038.6, "close_time": 1656367199999}, {"open_time": 1656367200000, "open": 0.11908, "high": 0.12038, "low": 0.11904, "close": 0.11997, "volume": 41804.0, "close_time": 1656370799999}, {"open_time": 1656370800000, "open": 0.1197, "high": 0.12012, "low": 0.11884, "close": 0.11884, "volume": 24147.4, "close_time": 1656374399999}, {"open_time": 1656374400000, "open": 0.11953, "high": 0.11987, "low": 0.1186, "close": 0.11887, "volume": 19356.1, "close_time": 1656377999999}, {"open_time": 1656378000000, "open": 0.11809, "high": 0.11842, "low": 0.11585, "close": 0.11585, "volume": 2637.3, "close_time": 1656381599999}, {"open_time": 1656381600000, "open": 0.11624, "high": 0.11624, "low": 0.11463, "close": 0.11476, "volume": 2545.6, "close_time": 1656385199999}, {"open_time": 1656385200000, "open": 0.11603, "high": 0.11607, "low": 0.11603, "close": 0.11607, "volume": 3012.6, "close_time": 1656388799999}, {"open_time": 1656388800000, "open": 0.11644, "high": 0.11705, "low": 0.11601, "close": 0.11705, "volume": 43468.8, "close_time": 1656392399999}, {"open_time": 1656392400000, "open": 0.11756, "high": 0.11789, "low": 0.11746, "close": 0.11746, "volume": 1727.2, "close_time": 1656395999999}, {"open_time": 1656396000000, "open": 0.11832, "high": 0.11832, "low": 0.11803, "close": 0.11803, "volume": 593.1, "close_time": 1656399599999}, {"open_time": 1656399600000, "open": 0.11867, "high": 0.11867, "low": 0.11867, "close": 0.11867, "volume": 629.8, "close_time": 1656403199999}, {"open_time": 1656403200000, "open": 0.11877, "high": 0.12051, "low": 0.11857, "close": 0.12051, "volume": 8359.2, "close_time": 1656406799999}, {"open_time": 1656406800000, "open": 0.11967, "high": 0.11967, "low": 0.11928, "close": 0.11948, "volume": 3633.6, "close_time": 1656410399999}, {"open_time": 1656410400000, "open": 0.11886, "high": 0.11886, "low": 0.11879, "close": 0.1188, "volume": 1221.4, "close_time": 1656413999999}, {"open_time": 1656414000000, "open": 0.11983, "high": 0.11983, "low": 0.11977, "close": 0.11977, "volume": 677.9, "close_time": 1656417599999}, {"open_time": 1656417600000, "open": 0.1206, "high": 0.12083, "low": 0.12017, "close": 0.12083, "volume": 6814.1, "close_time": 1656421199999}, {"open_time": 1656421200000, "open": 0.12003, "high": 0.12007, "low": 0.12, "close": 0.12007, "volume": 4410.1, "close_time": 1656424799999}, {"open_time": 1656424800000, "open": 0.12061, "high": 0.12061, "low": 0.11884, "close": 0.11904, "volume": 6281.1, "close_time": 1656428399999}, {"open_time": 1656428400000, "open": 0.11809, "high": 0.11826, "low": 0.11659, "close": 0.11659, "volume": 10954.6, "close_time": 1656431999999}, {"open_time": 1656432000000, "open": 0.11627, "high": 0.11741, "low": 0.11627, "close": 0.11707, "volume": 26087.8, "close_time": 1656435599999}, {"open_time": 1656435600000, "open": 0.11676, "high": 0.11719, "low": 0.11585, "close": 0.11712, "volume": 14523.2, "close_time": 1656439199999}, {"open_time": 1656439200000, "open": 0.11585, "high": 0.11617, "low": 0.11483, "close": 0.11617, "volume": 44474.8, "close_time": 1656442799999}, {"open_time": 1656442800000, "open": 0.11511, "high": 0.11568, "low": 0.11511, "close": 0.11542, "volume": 3719.8, "close_time": 1656446399999}, {"open_time": 1656446400000, "open": 0.11507, "high": 0.1157, "low": 0.11507, "close": 0.11569, "volume": 3931.1, "close_time": 1656449999999}, {"open_time": 1656450000000, "open": 0.11607, "high": 0.11609, "low": 0.11607, "close": 0.11609, "volume": 1616.1, "close_time": 1656453599999}, {"open_time": 1656453600000, "open": 0.11511, "high": 0.11511, "low": 0.11414, "close": 0.11414, "volume": 12941.3, "close_time": 1656457199999}, {"open_time": 1656457200000, "open": 0.11396, "high": 0.11396, "low": 0.11365, "close": 0.11365, "volume": 1523.2, "close_time": 1656460799999}, {"open_time": 1656460800000, "open": 0.11534, "high": 0.11534, "low": 0.11408, "close": 0.11408, "volume": 6458.0, "close_time": 1656464399999}, {"open_time": 1656464400000, "open": 0.11413, "high": 0.11499, "low": 0.11413, "close": 0.11499, "volume": 9863.2, "close_time": 1656467999999}, {"open_time": 1656468000000, "open": 0.11454, "high": 0.11457, "low": 0.11453, "close": 0.11457, "volume": 6414.9, "close_time": 1656471599999}, {"open_time": 1656471600000, "open": 0.11534, "high": 0.11571, "low": 0.11378, "close": 0.11378, "volume": 10014.0, "close_time": 1656475199999}, {"open_time": 1656475200000, "open": 0.11432, "high": 0.11462, "low": 0.11363, "close": 0.1146, "volume": 4135.2, "close_time": 1656478799999}, {"open_time": 1656478800000, "open": 0.11388, "high": 0.11501, "low": 0.11304, "close": 0.11304, "volume": 4232.2, "close_time": 1656482399999}, {"open_time": 1656482400000, "open": 0.11293, "high": 0.11297, "low": 0.1115, "close": 0.1115, "volume": 27266.6, "close_time": 1656485999999}, {"open_time": 1656486000000, "open": 0.11221, "high": 0.11243, "low": 0.11221, "close": 0.11243, "volume": 2144.4, "close_time": 1656489599999}, {"open_time": 1656489600000, "open": 0.1115, "high": 0.1115, "low": 0.11134, "close": 0.11147, "volume": 2009.4, "close_time": 1656493199999}, {"open_time": 1656493200000, "open": 0.11243, "high": 0.11272, "low": 0.11243, "close": 0.11272, "volume": 2039.6, "close_time": 1656496799999}, {"open_time": 1656496800000, "open": 0.1115, "high": 0.1115, "low": 0.1115, "close": 0.1115, "volume": 534.9, "close_time": 1656500399999}, {"open_time": 1656500400000, "open": 0.11145, "high": 0.11145, "low": 0.11038, "close": 0.11038, "volume": 5290.9, "close_time": 1656503999999}, {"open_time": 1656504000000, "open": 0.11079, "high": 0.11079, "low": 0.11008, "close": 0.11008, "volume": 1510.1, "close_time": 1656507599999}, {"open_time": 1656507600000, "open": 0.11036, "high": 0.11037, "low": 0.10875, "close": 0.10936, "volume": 18465.9, "close_time": 1656511199999}, {"open_time": 1656511200000, "open": 0.10951, "high": 0.10951, "low": 0.10942, "close": 0.10942, "volume": 3029.5, "close_time": 1656514799999}, {"open_time": 1656514800000, "open": 0.1093, "high": 0.1093, "low": 0.10902, "close": 0.10902, "volume": 1676.1, "close_time": 1656518399999}, {"open_time": 1656518400000, "open": 0.10869, "high": 0.10869, "low": 0.1077, "close": 0.1077, "volume": 2020.4, "close_time": 1656521999999}, {"open_time": 1656522000000, "open": 0.10843, "high": 0.1089, "low": 0.10731, "close": 0.1089, "volume": 28291.0, "close_time": 1656525599999}, {"open_time": 1656525600000, "open": 0.1096, "high": 0.11068, "low": 0.1096, "close": 0.11067, "volume": 14586.1, "close_time": 1656529199999}, {"open_time": 1656529200000, "open": 0.10986, "high": 0.11101, "low": 0.10985, "close": 0.11088, "volume": 14012.5, "close_time": 1656532799999}, {"open_time": 1656532800000, "open": 0.11085, "high": 0.11243, "low": 0.11068, "close": 0.11068, "volume": 10552.3, "close_time": 1656536399999}, {"open_time": 1656536400000, "open": 0.11145, "high": 0.1116, "low": 0.11083, "close": 0.11083, "volume": 11882.1, "close_time": 1656539999999}, {"open_time": 1656540000000, "open": 0.11008, "high": 0.11066, "low": 0.10938, "close": 0.11062, "volume": 3306.7, "close_time": 1656543599999}, {"open_time": 1656543600000, "open": 0.10938, "high": 0.10967, "low": 0.10938, "close": 0.10967, "volume": 1479.0, "close_time": 1656547199999}, {"open_time": 1656547200000, "open": 0.11021, "high": 0.11021, "low": 0.10816, "close": 0.10816, "volume": 7937.0, "close_time": 1656550799999}, {"open_time": 1656550800000, "open": 0.10849, "high": 0.10849, "low": 0.10714, "close": 0.10728, "volume": 25775.5, "close_time": 1656554399999}, {"open_time": 1656554400000, "open": 0.10709, "high": 0.1078, "low": 0.10705, "close": 0.1076, "volume": 10100.9, "close_time": 1656557999999}, {"open_time": 1656558000000, "open": 0.10768, "high": 0.10821, "low": 0.10768, "close": 0.10821, "volume": 1402.3, "close_time": 1656561599999}, {"open_time": 1656561600000, "open": 0.10802, "high": 0.10802, "low": 0.10802, "close": 0.10802, "volume": 1901.8, "close_time": 1656565199999}, {"open_time": 1656565200000, "open": 0.10731, "high": 0.10821, "low": 0.10722, "close": 0.10783, "volume": 12892.2, "close_time": 1656568799999}, {"open_time": 1656568800000, "open": 0.1078, "high": 0.10782, "low": 0.10518, "close": 0.10541, "volume": 24155.9, "close_time": 1656572399999}, {"open_time": 1656572400000, "open": 0.10547, "high": 0.10645, "low": 0.10547, "close": 0.10562, "volume": 4306.8, "close_time": 1656575999999}, {"open_time": 1656576000000, "open": 0.10527, "high": 0.10565, "low": 0.10527, "close": 0.10544, "volume": 7296.8, "close_time": 1656579599999}, {"open_time": 1656579600000, "open": 0.10461, "high": 0.10471, "low": 0.10357, "close": 0.10444, "volume": 20405.0, "close_time": 1656583199999}, {"open_time": 1656583200000, "open": 0.1042, "high": 0.1042, "low": 0.10318, "close": 0.1042, "volume": 33568.0, "close_time": 1656586799999}, {"open_time": 1656586800000, "open": 0.10475, "high": 0.10508, "low": 0.10475, "close": 0.10508, "volume": 5755.8, "close_time": 1656590399999}, {"open_time": 1656590400000, "open": 0.10548, "high": 0.10684, "low": 0.10548, "close": 0.10667, "volume": 22302.7, "close_time": 1656593999999}, {"open_time": 1656594000000, "open": 0.10727, "high": 0.10727, "low": 0.10396, "close": 0.10396, "volume": 9964.3, "close_time": 1656597599999}, {"open_time": 1656597600000, "open": 0.10548, "high": 0.10684, "low": 0.10548, "close": 0.10595, "volume": 3063.9, "close_time": 1656601199999}, {"open_time": 1656601200000, "open": 0.10676, "high": 0.10708, "low": 0.1065, "close": 0.10688, "volume": 28283.6, "close_time": 1656604799999}, {"open_time": 1656604800000, "open": 0.10665, "high": 0.10752, "low": 0.10625, "close": 0.10752, "volume": 14205.0, "close_time": 1656608399999}, {"open_time": 1656608400000, "open": 0.10663, "high": 0.10821, "low": 0.10663, "close": 0.10811, "volume": 3758.6, "close_time": 1656611999999}, {"open_time": 1656612000000, "open": 0.10793, "high": 0.10909, "low": 0.10646, "close": 0.10774, "volume": 17031.6, "close_time": 1656615599999}, {"open_time": 1656615600000, "open": 0.10774, "high": 0.10821, "low": 0.10702, "close": 0.10821, "volume": 62216.4, "close_time": 1656619199999}, {"open_time": 1656619200000, "open": 0.10824, "high": 0.10824, "low": 0.10663, "close": 0.10686, "volume": 10308.9, "close_time": 1656622799999}, {"open_time": 1656622800000, "open": 0.10725, "high": 0.10821, "low": 0.10725, "close": 0.10821, "volume": 4222.1, "close_time": 1656626399999}, {"open_time": 1656626400000, "open": 0.10869, "high": 0.10994, "low": 0.10869, "close": 0.10937, "volume": 28154.1, "close_time": 1656629999999}, {"open_time": 1656630000000, "open": 0.10974, "high": 0.11188, "low": 0.10866, "close": 0.11188, "volume": 30862.8, "close_time": 1656633599999}, {"open_time": 1656633600000, "open": 0.11188, "high": 0.1146, "low": 0.11142, "close": 0.11379, "volume": 79182.6, "close_time": 1656637199999}, {"open_time": 1656637200000, "open": 0.114, "high": 0.1146, "low": 0.11241, "close": 0.11282, "volume": 11747.2, "close_time": 1656640799999}, {"open_time": 1656640800000, "open": 0.11271, "high": 0.11315, "low": 0.11221, "close": 0.11315, "volume": 4030.5, "close_time": 1656644399999}, {"open_time": 1656644400000, "open": 0.11221, "high": 0.11221, "low": 0.11079, "close": 0.11079, "volume": 4165.5, "close_time": 1656647999999}, {"open_time": 1656648000000, "open": 0.11008, "high": 0.11052, "low": 0.10938, "close": 0.10969, "volume": 3902.2, "close_time": 1656651599999}, {"open_time": 1656651600000, "open": 0.10924, "high": 0.1096, "low": 0.10869, "close": 0.1096, "volume": 16848.6, "close_time": 1656655199999}, {"open_time": 1656655200000, "open": 0.10978, "high": 0.10978, "low": 0.10978, "close": 0.10978, "volume": 1902.9, "close_time": 1656658799999}, {"open_time": 1656658800000, "open": 0.11029, "high": 0.111, "low": 0.11029, "close": 0.111, "volume": 1087.1, "close_time": 1656662399999}, {"open_time": 1656662400000, "open": 0.11008, "high": 0.111, "low": 0.11008, "close": 0.11008, "volume": 1625.4, "close_time": 1656665999999}, {"open_time": 1656666000000, "open": 0.10938, "high": 0.10991, "low": 0.10938, "close": 0.10991, "volume": 2592.2, "close_time": 1656669599999}, {"open_time": 1656669600000, "open": 0.10938, "high": 0.10938, "low": 0.108, "close": 0.10832, "volume": 1318.2, "close_time": 1656673199999}, {"open_time": 1656673200000, "open": 0.1089, "high": 0.10914, "low": 0.10865, "close": 0.10897, "volume": 1547.4, "close_time": 1656676799999}, {"open_time": 1656676800000, "open": 0.10905, "high": 0.10918, "low": 0.10905, "close": 0.10918, "volume": 412.9, "close_time": 1656680399999}, {"open_time": 1656680400000, "open": 0.1096, "high": 0.11051, "low": 0.10932, "close": 0.11051, "volume": 4695.8, "close_time": 1656683999999}, {"open_time": 1656684000000, "open": 0.10938, "high": 0.10944, "low": 0.10899, "close": 0.10913, "volume": 2491.9, "close_time": 1656687599999}, {"open_time": 1656687600000, "open": 0.11029, "high": 0.11072, "low": 0.10949, "close": 0.10949, "volume": 18625.8, "close_time": 1656691199999}, {"open_time": 1656691200000, "open": 0.10996, "high": 0.1106, "low": 0.10947, "close": 0.1106, "volume": 36580.4, "close_time": 1656694799999}, {"open_time": 1656694800000, "open": 0.1106, "high": 0.111, "low": 0.11014, "close": 0.111, "volume": 40291.8, "close_time": 1656698399999}, {"open_time": 1656698400000, "open": 0.11047, "high": 0.11062, "low": 0.11036, "close": 0.11036, "volume": 3626.3, "close_time": 1656701999999}, {"open_time": 1656702000000, "open": 0.11061, "high": 0.11126, "low": 0.11034, "close": 0.11126, "volume": 30909.2, "close_time": 1656705599999}, {"open_time": 1656705600000, "open": 0.1115, "high": 0.11172, "low": 0.11128, "close": 0.11128, "volume": 21410.8, "close_time": 1656709199999}, {"open_time": 1656709200000, "open": 0.11144, "high": 0.11144, "low": 0.11008, "close": 0.11013, "volume": 13194.4, "close_time": 1656712799999}, {"open_time": 1656712800000, "open": 0.10939, "high": 0.11029, "low": 0.10916, "close": 0.10916, "volume": 28706.8, "close_time": 1656716399999}, {"open_time": 1656716400000, "open": 0.11007, "high": 0.11029, "low": 0.10938, "close": 0.10996, "volume": 9274.7, "close_time": 1656719999999}, {"open_time": 1656720000000, "open": 0.11006, "high": 0.111, "low": 0.108, "close": 0.108, "volume": 26846.9, "close_time": 1656723599999}, {"open_time": 1656723600000, "open": 0.10785, "high": 0.10785, "low": 0.10663, "close": 0.10663, "volume": 3634.0, "close_time": 1656727199999}, {"open_time": 1656727200000, "open": 0.10705, "high": 0.10735, "low": 0.10528, "close": 0.10545, "volume": 55214.1, "close_time": 1656730799999}, {"open_time": 1656730800000, "open": 0.10626, "high": 0.10637, "low": 0.10626, "close": 0.10637, "volume": 2551.7, "close_time": 1656734399999}, {"open_time": 1656734400000, "open": 0.10645, "high": 0.10756, "low": 0.10637, "close": 0.10729, "volume": 36485.6, "close_time": 1656737999999}, {"open_time": 1656738000000, "open": 0.1074, "high": 0.1074, "low": 0.1074, "close": 0.1074, "volume": 1143.0, "close_time": 1656741599999}, {"open_time": 1656741600000, "open": 0.10797, "high": 0.10797, "low": 0.10735, "close": 0.10745, "volume": 19131.3, "close_time": 1656745199999}, {"open_time": 1656745200000, "open": 0.10719, "high": 0.10745, "low": 0.10718, "close": 0.10739, "volume": 11036.1, "close_time": 1656748799999}, {"open_time": 1656748800000, "open": 0.10683, "high": 0.10683, "low": 0.10663, "close": 0.10663, "volume": 5079.9, "close_time": 1656752399999}, {"open_time": 1656752400000, "open": 0.10659, "high": 0.10659, "low": 0.10589, "close": 0.10589, "volume": 5453.5, "close_time": 1656755999999}, {"open_time": 1656756000000, "open": 0.10684, "high": 0.10763, "low": 0.1067, "close": 0.10763, "volume": 4887.7, "close_time": 1656759599999}, {"open_time": 1656759600000, "open": 0.10821, "high": 0.10821, "low": 0.10809, "close": 0.10809, "volume": 3331.2, "close_time": 1656763199999}, {"open_time": 1656763200000, "open": 0.10789, "high": 0.1089, "low": 0.10728, "close": 0.10842, "volume": 6407.9, "close_time": 1656766799999}, {"open_time": 1656766800000, "open": 0.108, "high": 0.108, "low": 0.10795, "close": 0.10799, "volume": 1762.7, "close_time": 1656770399999}, {"open_time": 1656770400000, "open": 0.10799, "high": 0.10847, "low": 0.10799, "close": 0.10799, "volume": 3618.4, "close_time": 1656773999999}, {"open_time": 1656774000000, "open": 0.10768, "high": 0.10825, "low": 0.10706, "close": 0.10764, "volume": 31503.9, "close_time": 1656777599999}, {"open_time": 1656777600000, "open": 0.10801, "high": 0.10821, "low": 0.108, "close": 0.10818, "volume": 8496.0, "close_time": 1656781199999}, {"open_time": 1656781200000, "open": 0.1089, "high": 0.10906, "low": 0.10768, "close": 0.10855, "volume": 17811.2, "close_time": 1656784799999}, {"open_time": 1656784800000, "open": 0.10871, "high": 0.10915, "low": 0.10854, "close": 0.10914, "volume": 3140.3, "close_time": 1656788399999}, {"open_time": 1656788400000, "open": 0.10908, "high": 0.10935, "low": 0.10837, "close": 0.10852, "volume": 163866.4, "close_time": 1656791999999}, {"open_time": 1656792000000, "open": 0.10831, "high": 0.1089, "low": 0.10831, "close": 0.10839, "volume": 5571.5, "close_time": 1656795599999}, {"open_time": 1656795600000, "open": 0.10915, "high": 0.10915, "low": 0.10915, "close": 0.10915, "volume": 1162.1, "close_time": 1656799199999}, {"open_time": 1656799200000, "open": 0.10877, "high": 0.10906, "low": 0.10877, "close": 0.10906, "volume": 9074.8, "close_time": 1656802799999}, {"open_time": 1656802800000, "open": 0.10906, "high": 0.10906, "low": 0.10906, "close": 0.10906, "volume": 0.0, "close_time": 1656806399999}, {"open_time": 1656806400000, "open": 0.10853, "high": 0.10916, "low": 0.10781, "close": 0.10816, "volume": 2364.5, "close_time": 1656809999999}, {"open_time": 1656810000000, "open": 0.10781, "high": 0.10781, "low": 0.10685, "close": 0.10685, "volume": 10469.2, "close_time": 1656813599999}, {"open_time": 1656813600000, "open": 0.10797, "high": 0.10797, "low": 0.10783, "close": 0.10783, "volume": 1839.1, "close_time": 1656817199999}, {"open_time": 1656817200000, "open": 0.1073, "high": 0.10821, "low": 0.1073, "close": 0.10821, "volume": 3907.5, "close_time": 1656820799999}, {"open_time": 1656820800000, "open": 0.10811, "high": 0.10821, "low": 0.10663, "close": 0.10821, "volume": 5034.5, "close_time": 1656824399999}, {"open_time": 1656824400000, "open": 0.1089, "high": 0.10932, "low": 0.10663, "close": 0.10663, "volume": 42121.1, "close_time": 1656827999999}, {"open_time": 1656828000000, "open": 0.1065, "high": 0.10752, "low": 0.1065, "close": 0.10752, "volume": 8313.6, "close_time": 1656831599999}, {"open_time": 1656831600000, "open": 0.10751, "high": 0.10751, "low": 0.10714, "close": 0.10714, "volume": 26948.3, "close_time": 1656835199999}, {"open_time": 1656835200000, "open": 0.10724, "high": 0.10733, "low": 0.10663, "close": 0.10663, "volume": 1484.2, "close_time": 1656838799999}, {"open_time": 1656838800000, "open": 0.10615, "high": 0.10615, "low": 0.10615, "close": 0.10615, "volume": 94.3, "close_time": 1656842399999}, {"open_time": 1656842400000, "open": 0.10644, "high": 0.10644, "low": 0.10644, "close": 0.10644, "volume": 332.8, "close_time": 1656845999999}, {"open_time": 1656846000000, "open": 0.10644, "high": 0.10644, "low": 0.10644, "close": 0.10644, "volume": 0.0, "close_time": 1656849599999}, {"open_time": 1656849600000, "open": 0.10752, "high": 0.10753, "low": 0.10664, "close": 0.10664, "volume": 6547.4, "close_time": 1656853199999}, {"open_time": 1656853200000, "open": 0.10746, "high": 0.10746, "low": 0.10663, "close": 0.10663, "volume": 4145.0, "close_time": 1656856799999}, {"open_time": 1656856800000, "open": 0.10669, "high": 0.10682, "low": 0.10663, "close": 0.10663, "volume": 18961.4, "close_time": 1656860399999}, {"open_time": 1656860400000, "open": 0.10694, "high": 0.10696, "low": 0.10694, "close": 0.10696, "volume": 537.8, "close_time": 1656863999999}, {"open_time": 1656864000000, "open": 0.10746, "high": 0.10791, "low": 0.10746, "close": 0.10791, "volume": 2178.9, "close_time": 1656867599999}, {"open_time": 1656867600000, "open": 0.10786, "high": 0.10821, "low": 0.10732, "close": 0.10783, "volume": 19350.0, "close_time": 1656871199999}, {"open_time": 1656871200000, "open": 0.10876, "high": 0.10916, "low": 0.10852, "close": 0.10864, "volume": 12673.3, "close_time": 1656874799999}, {"open_time": 1656874800000, "open": 0.10875, "high": 0.11029, "low": 0.10875, "close": 0.11029, "volume": 5889.1, "close_time": 1656878399999}, {"open_time": 1656878400000, "open": 0.111, "high": 0.111, "low": 0.11014, "close": 0.11015, "volume": 4597.7, "close_time": 1656881999999}, {"open_time": 1656882000000, "open": 0.11008, "high": 0.11008, "low": 0.10902, "close": 0.10902, "volume": 24904.9, "close_time": 1656885599999}, {"open_time": 1656885600000, "open": 0.10869, "high": 0.10869, "low": 0.10839, "close": 0.10862, "volume": 30217.4, "close_time": 1656889199999}, {"open_time": 1656889200000, "open": 0.10829, "high": 0.1092, "low": 0.10826, "close": 0.10896, "volume": 17908.4, "close_time": 1656892799999}, {"open_time": 1656892800000, "open": 0.10876, "high": 0.10892, "low": 0.10874, "close": 0.10876, "volume": 13852.5, "close_time": 1656896399999}, {"open_time": 1656896400000, "open": 0.10865, "high": 0.10865, "low": 0.10793, "close": 0.10846, "volume": 7571.7, "close_time": 1656899999999}, {"open_time": 1656900000000, "open": 0.10731, "high": 0.10731, "low": 0.10695, "close": 0.10715, "volume": 8086.4, "close_time": 1656903599999}, {"open_time": 1656903600000, "open": 0.10663, "high": 0.10712, "low": 0.10635, "close": 0.10711, "volume": 7429.4, "close_time": 1656907199999}, {"open_time": 1656907200000, "open": 0.10689, "high": 0.10689, "low": 0.10689, "close": 0.10689, "volume": 499.0, "close_time": 1656910799999}, {"open_time": 1656910800000, "open": 0.10698, "high": 0.10752, "low": 0.10696, "close": 0.10752, "volume": 36115.9, "close_time": 1656914399999}, {"open_time": 1656914400000, "open": 0.10752, "high": 0.10752, "low": 0.10752, "close": 0.10752, "volume": 0.0, "close_time": 1656917999999}, {"open_time": 1656918000000, "open": 0.10675, "high": 0.10709, "low": 0.10671, "close": 0.10709, "volume": 4479.5, "close_time": 1656921599999}, {"open_time": 1656921600000, "open": 0.10745, "high": 0.10745, "low": 0.10709, "close": 0.10709, "volume": 12730.1, "close_time": 1656925199999}, {"open_time": 1656925200000, "open": 0.10709, "high": 0.10709, "low": 0.10709, "close": 0.10709, "volume": 0.0, "close_time": 1656928799999}, {"open_time": 1656928800000, "open": 0.10821, "high": 0.10821, "low": 0.10762, "close": 0.10804, "volume": 1434.8, "close_time": 1656932399999}, {"open_time": 1656932400000, "open": 0.10834, "high": 0.11042, "low": 0.10834, "close": 0.11042, "volume": 28617.7, "close_time": 1656935999999}, {"open_time": 1656936000000, "open": 0.11062, "high": 0.11085, "low": 0.10938, "close": 0.10938, "volume": 6402.3, "close_time": 1656939599999}, {"open_time": 1656939600000, "open": 0.10869, "high": 0.10869, "low": 0.10869, "close": 0.10869, "volume": 548.7, "close_time": 1656943199999}, {"open_time": 1656943200000, "open": 0.10907, "high": 0.10907, "low": 0.10857, "close": 0.10857, "volume": 16065.4, "close_time": 1656946799999}, {"open_time": 1656946800000, "open": 0.10859, "high": 0.111, "low": 0.10859, "close": 0.10909, "volume": 17479.9, "close_time": 1656950399999}, {"open_time": 1656950400000, "open": 0.10975, "high": 0.10975, "low": 0.10902, "close": 0.1093, "volume": 39047.1, "close_time": 1656953999999}, {"open_time": 1656954000000, "open": 0.10929, "high": 0.11018, "low": 0.10929, "close": 0.10988, "volume": 4036.7, "close_time": 1656957599999}, {"open_time": 1656957600000, "open": 0.10995, "high": 0.10995, "low": 0.10928, "close": 0.10928, "volume": 20728.5, "close_time": 1656961199999}, {"open_time": 1656961200000, "open": 0.10969, "high": 0.10998, "low": 0.10927, "close": 0.10998, "volume": 17047.7, "close_time": 1656964799999}, {"open_time": 1656964800000, "open": 0.10958, "high": 0.10964, "low": 0.10958, "close": 0.10964, "volume": 2727.1, "close_time": 1656968399999}, {"open_time": 1656968400000, "open": 0.10999, "high": 0.11029, "low": 0.10982, "close": 0.10982, "volume": 25715.4, "close_time": 1656971999999}, {"open_time": 1656972000000, "open": 0.11034, "high": 0.111, "low": 0.11034, "close": 0.111, "volume": 3794.0, "close_time": 1656975599999}, {"open_time": 1656975600000, "open": 0.11072, "high": 0.11107, "low": 0.11064, "close": 0.11104, "volume": 24701.4, "close_time": 1656979199999}, {"open_time": 1656979200000, "open": 0.11144, "high": 0.11144, "low": 0.11068, "close": 0.11129, "volume": 25579.7, "close_time": 1656982799999}, {"open_time": 1656982800000, "open": 0.11053, "high": 0.11126, "low": 0.11053, "close": 0.11097, "volume": 3871.4, "close_time": 1656986399999}, {"open_time": 1656986400000, "open": 0.11008, "high": 0.11016, "low": 0.10938, "close": 0.11016, "volume": 1914.6, "close_time": 1656989999999}, {"open_time": 1656990000000, "open": 0.11019, "high": 0.11059, "low": 0.11019, "close": 0.11059, "volume": 896.2, "close_time": 1656993599999}, {"open_time": 1656993600000, "open": 0.11041, "high": 0.11068, "low": 0.11041, "close": 0.11068, "volume": 1050.5, "close_time": 1656997199999}, {"open_time": 1656997200000, "open": 0.111, "high": 0.11106, "low": 0.11061, "close": 0.11106, "volume": 10624.3, "close_time": 1657000799999}, {"open_time": 1657000800000, "open": 0.11141, "high": 0.11141, "low": 0.11065, "close": 0.11107, "volume": 1163.7, "close_time": 1657004399999}, {"open_time": 1657004400000, "open": 0.11008, "high": 0.11008, "low": 0.10987, "close": 0.10987, "volume": 904.8, "close_time": 1657007999999}, {"open_time": 1657008000000, "open": 0.11003, "high": 0.11003, "low": 0.108, "close": 0.108, "volume": 12293.0, "close_time": 1657011599999}, {"open_time": 1657011600000, "open": 0.10797, "high": 0.10797, "low": 0.10731, "close": 0.10731, "volume": 2644.2, "close_time": 1657015199999}, {"open_time": 1657015200000, "open": 0.1075, "high": 0.1075, "low": 0.1075, "close": 0.1075, "volume": 465.9, "close_time": 1657018799999}, {"open_time": 1657018800000, "open": 0.10728, "high": 0.10728, "low": 0.10712, "close": 0.10712, "volume": 1374.6, "close_time": 1657022399999}, {"open_time": 1657022400000, "open": 0.10689, "high": 0.10696, "low": 0.10566, "close": 0.10566, "volume": 5340.1, "close_time": 1657025999999}, {"open_time": 1657026000000, "open": 0.10527, "high": 0.10662, "low": 0.10488, "close": 0.10646, "volume": 32781.6, "close_time": 1657029599999}, {"open_time": 1657029600000, "open": 0.10569, "high": 0.10722, "low": 0.10569, "close": 0.10722, "volume": 1079.6, "close_time": 1657033199999}, {"open_time": 1657033200000, "open": 0.10595, "high": 0.10684, "low": 0.10595, "close": 0.10684, "volume": 2993.0, "close_time": 1657036799999}, {"open_time": 1657036800000, "open": 0.10684, "high": 0.10707, "low": 0.10658, "close": 0.10678, "volume": 19261.8, "close_time": 1657040399999}, {"open_time": 1657040400000, "open": 0.10691, "high": 0.10691, "low": 0.1069, "close": 0.1069, "volume": 2515.9, "close_time": 1657043999999}, {"open_time": 1657044000000, "open": 0.10735, "high": 0.10768, "low": 0.10707, "close": 0.10768, "volume": 6189.3, "close_time": 1657047599999}, {"open_time": 1657047600000, "open": 0.10821, "high": 0.1089, "low": 0.10821, "close": 0.10858, "volume": 6937.5, "close_time": 1657051199999}, {"open_time": 1657051200000, "open": 0.10896, "high": 0.1096, "low": 0.10896, "close": 0.10911, "volume": 5689.8, "close_time": 1657054799999}, {"open_time": 1657054800000, "open": 0.10928, "high": 0.10928, "low": 0.10742, "close": 0.10797, "volume": 34606.4, "close_time": 1657058399999}, {"open_time": 1657058400000, "open": 0.1089, "high": 0.10919, "low": 0.108, "close": 0.10871, "volume": 3799.2, "close_time": 1657061999999}, {"open_time": 1657062000000, "open": 0.108, "high": 0.108, "low": 0.10784, "close": 0.10784, "volume": 2436.8, "close_time": 1657065599999}, {"open_time": 1657065600000, "open": 0.1089, "high": 0.10993, "low": 0.10833, "close": 0.10949, "volume": 12687.8, "close_time": 1657069199999}, {"open_time": 1657069200000, "open": 0.10869, "high": 0.10869, "low": 0.10731, "close": 0.10731, "volume": 1767.5, "close_time": 1657072799999}, {"open_time": 1657072800000, "open": 0.10737, "high": 0.10748, "low": 0.10685, "close": 0.10727, "volume": 40586.3, "close_time": 1657076399999}, {"open_time": 1657076400000, "open": 0.10665, "high": 0.10752, "low": 0.10663, "close": 0.10752, "volume": 34576.1, "close_time": 1657079999999}, {"open_time": 1657080000000, "open": 0.10742, "high": 0.10839, "low": 0.10742, "close": 0.10792, "volume": 23770.1, "close_time": 1657083599999}, {"open_time": 1657083600000, "open": 0.108, "high": 0.108, "low": 0.10731, "close": 0.10731, "volume": 761.3, "close_time": 1657087199999}, {"open_time": 1657087200000, "open": 0.10811, "high": 0.10814, "low": 0.10806, "close": 0.10806, "volume": 2067.6, "close_time": 1657090799999}, {"open_time": 1657090800000, "open": 0.10821, "high": 0.1089, "low": 0.10821, "close": 0.10854, "volume": 1713.9, "close_time": 1657094399999}, {"open_time": 1657094400000, "open": 0.1089, "high": 0.10928, "low": 0.10854, "close": 0.10928, "volume": 5033.2, "close_time": 1657097999999}, {"open_time": 1657098000000, "open": 0.1096, "high": 0.1096, "low": 0.10922, "close": 0.10931, "volume": 28543.8, "close_time": 1657101599999}, {"open_time": 1657101600000, "open": 0.10929, "high": 0.10938, "low": 0.10929, "close": 0.10938, "volume": 201.2, "close_time": 1657105199999}, {"open_time": 1657105200000, "open": 0.10869, "high": 0.10905, "low": 0.10864, "close": 0.10905, "volume": 4243.0, "close_time": 1657108799999}, {"open_time": 1657108800000, "open": 0.10899, "high": 0.10947, "low": 0.10899, "close": 0.10932, "volume": 5597.7, "close_time": 1657112399999}, {"open_time": 1657112400000, "open": 0.10899, "high": 0.10899, "low": 0.10856, "close": 0.10856, "volume": 9138.8, "close_time": 1657115999999}, {"open_time": 1657116000000, "open": 0.10906, "high": 0.10906, "low": 0.10804, "close": 0.1083, "volume": 10679.1, "close_time": 1657119599999}, {"open_time": 1657119600000, "open": 0.10821, "high": 0.10845, "low": 0.10801, "close": 0.10845, "volume": 7035.4, "close_time": 1657123199999}, {"open_time": 1657123200000, "open": 0.1087, "high": 0.10874, "low": 0.1087, "close": 0.10874, "volume": 476.8, "close_time": 1657126799999}, {"open_time": 1657126800000, "open": 0.1096, "high": 0.10977, "low": 0.10886, "close": 0.10926, "volume": 4491.1, "close_time": 1657130399999}, {"open_time": 1657130400000, "open": 0.10924, "high": 0.10952, "low": 0.10826, "close": 0.10952, "volume": 11717.1, "close_time": 1657133999999}, {"open_time": 1657134000000, "open": 0.1094, "high": 0.1096, "low": 0.10889, "close": 0.10889, "volume": 20719.1, "close_time": 1657137599999}, {"open_time": 1657137600000, "open": 0.10917, "high": 0.10931, "low": 0.10917, "close": 0.10931, "volume": 4695.0, "close_time": 1657141199999}, {"open_time": 1657141200000, "open": 0.1096, "high": 0.1096, "low": 0.10876, "close": 0.10876, "volume": 5122.2, "close_time": 1657144799999}, {"open_time": 1657144800000, "open": 0.10941, "high": 0.11003, "low": 0.10928, "close": 0.10958, "volume": 9314.9, "close_time": 1657148399999}, {"open_time": 1657148400000, "open": 0.11029, "high": 0.11044, "low": 0.10922, "close": 0.10923, "volume": 3810.3, "close_time": 1657151999999}, {"open_time": 1657152000000, "open": 0.11029, "high": 0.11045, "low": 0.11003, "close": 0.11008, "volume": 7267.0, "close_time": 1657155599999}, {"open_time": 1657155600000, "open": 0.11008, "high": 0.11065, "low": 0.10974, "close": 0.10998, "volume": 25994.6, "close_time": 1657159199999}, {"open_time": 1657159200000, "open": 0.11012, "high": 0.11036, "low": 0.10941, "close": 0.10964, "volume": 30810.2, "close_time": 1657162799999}, {"open_time": 1657162800000, "open": 0.10938, "high": 0.10966, "low": 0.10894, "close": 0.10966, "volume": 17129.8, "close_time": 1657166399999}, {"open_time": 1657166400000, "open": 0.10918, "high": 0.10918, "low": 0.10918, "close": 0.10918, "volume": 643.2, "close_time": 1657169999999}, {"open_time": 1657170000000, "open": 0.10995, "high": 0.10997, "low": 0.10903, "close": 0.10903, "volume": 2882.5, "close_time": 1657173599999}, {"open_time": 1657173600000, "open": 0.10903, "high": 0.10903, "low": 0.10903, "close": 0.10903, "volume": 0.0, "close_time": 1657177199999}, {"open_time": 1657177200000, "open": 0.10903, "high": 0.10903, "low": 0.10903, "close": 0.10903, "volume": 0.0, "close_time": 1657180799999}, {"open_time": 1657180800000, "open": 0.1101, "high": 0.11042, "low": 0.10988, "close": 0.10988, "volume": 15379.5, "close_time": 1657184399999}, {"open_time": 1657184400000, "open": 0.11061, "high": 0.11061, "low": 0.11061, "close": 0.11061, "volume": 91.4, "close_time": 1657187999999}, {"open_time": 1657188000000, "open": 0.11011, "high": 0.1102, "low": 0.11009, "close": 0.11009, "volume": 8672.1, "close_time": 1657191599999}, {"open_time": 1657191600000, "open": 0.11009, "high": 0.11009, "low": 0.11009, "close": 0.11009, "volume": 0.0, "close_time": 1657195199999}, {"open_time": 1657195200000, "open": 0.11061, "high": 0.11105, "low": 0.11043, "close": 0.1108, "volume": 9937.4, "close_time": 1657198799999}, {"open_time": 1657198800000, "open": 0.11071, "high": 0.11136, "low": 0.11071, "close": 0.11136, "volume": 16985.6, "close_time": 1657202399999}, {"open_time": 1657202400000, "open": 0.11095, "high": 0.11266, "low": 0.11084, "close": 0.11247, "volume": 35503.1, "close_time": 1657205999999}, {"open_time": 1657206000000, "open": 0.11307, "high": 0.11307, "low": 0.11158, "close": 0.11188, "volume": 6641.4, "close_time": 1657209599999}, {"open_time": 1657209600000, "open": 0.11245, "high": 0.11264, "low": 0.11237, "close": 0.11264, "volume": 4532.8, "close_time": 1657213199999}, {"open_time": 1657213200000, "open": 0.11264, "high": 0.11264, "low": 0.11264, "close": 0.11264, "volume": 1184.0, "close_time": 1657216799999}, {"open_time": 1657216800000, "open": 0.11202, "high": 0.113, "low": 0.11202, "close": 0.113, "volume": 70703.2, "close_time": 1657220399999}, {"open_time": 1657220400000, "open": 0.113, "high": 0.11534, "low": 0.11274, "close": 0.11533, "volume": 44480.7, "close_time": 1657223999999}, {"open_time": 1657224000000, "open": 0.11452, "high": 0.11471, "low": 0.11376, "close": 0.11398, "volume": 4673.3, "close_time": 1657227599999}, {"open_time": 1657227600000, "open": 0.11416, "high": 0.11416, "low": 0.11371, "close": 0.1139, "volume": 5556.0, "close_time": 1657231199999}, {"open_time": 1657231200000, "open": 0.11365, "high": 0.11365, "low": 0.11293, "close": 0.11327, "volume": 10076.8, "close_time": 1657234799999}, {"open_time": 1657234800000, "open": 0.11377, "high": 0.1146, "low": 0.11374, "close": 0.1146, "volume": 6396.3, "close_time": 1657238399999}, {"open_time": 1657238400000, "open": 0.11365, "high": 0.11509, "low": 0.11329, "close": 0.11509, "volume": 8223.8, "close_time": 1657241999999}, {"open_time": 1657242000000, "open": 0.11522, "high": 0.11692, "low": 0.11484, "close": 0.11679, "volume": 61713.5, "close_time": 1657245599999}, {"open_time": 1657245600000, "open": 0.11661, "high": 0.11661, "low": 0.11548, "close": 0.11614, "volume": 7882.2, "close_time": 1657249199999}, {"open_time": 1657249200000, "open": 0.11682, "high": 0.11787, "low": 0.11682, "close": 0.11758, "volume": 4013.3, "close_time": 1657252799999}, {"open_time": 1657252800000, "open": 0.1181, "high": 0.1182, "low": 0.11787, "close": 0.1182, "volume": 34634.1, "close_time": 1657256399999}, {"open_time": 1657256400000, "open": 0.11659, "high": 0.11701, "low": 0.11545, "close": 0.116, "volume": 44768.0, "close_time": 1657259999999}, {"open_time": 1657260000000, "open": 0.11614, "high": 0.11614, "low": 0.11508, "close": 0.11525, "volume": 24506.7, "close_time": 1657263599999}, {"open_time": 1657263600000, "open": 0.11525, "high": 0.11659, "low": 0.11502, "close": 0.11627, "volume": 6172.3, "close_time": 1657267199999}, {"open_time": 1657267200000, "open": 0.11599, "high": 0.11634, "low": 0.11414, "close": 0.11414, "volume": 2087.7, "close_time": 1657270799999}, {"open_time": 1657270800000, "open": 0.11414, "high": 0.11414, "low": 0.11357, "close": 0.11406, "volume": 9308.2, "close_time": 1657274399999}, {"open_time": 1657274400000, "open": 0.11424, "high": 0.11438, "low": 0.11424, "close": 0.11432, "volume": 1998.7, "close_time": 1657277999999}, {"open_time": 1657278000000, "open": 0.11389, "high": 0.11417, "low": 0.1136, "close": 0.11411, "volume": 1740.5, "close_time": 1657281599999}, {"open_time": 1657281600000, "open": 0.11369, "high": 0.11376, "low": 0.11192, "close": 0.11278, "volume": 18642.4, "close_time": 1657285199999}, {"open_time": 1657285200000, "open": 0.11274, "high": 0.11274, "low": 0.11274, "close": 0.11274, "volume": 426.2, "close_time": 1657288799999}, {"open_time": 1657288800000, "open": 0.1121, "high": 0.11386, "low": 0.1121, "close": 0.11314, "volume": 7429.1, "close_time": 1657292399999}, {"open_time": 1657292400000, "open": 0.11299, "high": 0.11414, "low": 0.11295, "close": 0.11326, "volume": 26690.4, "close_time": 1657295999999}, {"open_time": 1657296000000, "open": 0.11323, "high": 0.11347, "low": 0.11293, "close": 0.11293, "volume": 12326.9, "close_time": 1657299599999}, {"open_time": 1657299600000, "open": 0.11272, "high": 0.11273, "low": 0.11272, "close": 0.11273, "volume": 2363.6, "close_time": 1657303199999}, {"open_time": 1657303200000, "open": 0.11324, "high": 0.11361, "low": 0.11324, "close": 0.11361, "volume": 6866.1, "close_time": 1657306799999}, {"open_time": 1657306800000, "open": 0.11296, "high": 0.11471, "low": 0.11296, "close": 0.11471, "volume": 26179.5, "close_time": 1657310399999}, {"open_time": 1657310400000, "open": 0.11471, "high": 0.11487, "low": 0.1144, "close": 0.1144, "volume": 2419.4, "close_time": 1657313999999}, {"open_time": 1657314000000, "open": 0.11427, "high": 0.11552, "low": 0.11365, "close": 0.11365, "volume": 8483.8, "close_time": 1657317599999}, {"open_time": 1657317600000, "open": 0.11396, "high": 0.11396, "low": 0.1139, "close": 0.11395, "volume": 7113.3, "close_time": 1657321199999}, {"open_time": 1657321200000, "open": 0.1142, "high": 0.1142, "low": 0.11293, "close": 0.11293, "volume": 6383.0, "close_time": 1657324799999}, {"open_time": 1657324800000, "open": 0.11322, "high": 0.11465, "low": 0.11322, "close": 0.11365, "volume": 98862.9, "close_time": 1657328399999}, {"open_time": 1657328400000, "open": 0.11433, "high": 0.11433, "low": 0.1125, "close": 0.1125, "volume": 40176.7, "close_time": 1657331999999}, {"open_time": 1657332000000, "open": 0.11261, "high": 0.11281, "low": 0.11221, "close": 0.11225, "volume": 24152.4, "close_time": 1657335599999}, {"open_time": 1657335600000, "open": 0.11256, "high": 0.11256, "low": 0.11256, "close": 0.11256, "volume": 194.8, "close_time": 1657339199999}, {"open_time": 1657339200000, "open": 0.11211, "high": 0.1127, "low": 0.11211, "close": 0.1127, "volume": 3517.9, "close_time": 1657342799999}, {"open_time": 1657342800000, "open": 0.11284, "high": 0.11284, "low": 0.1124, "close": 0.1124, "volume": 305.1, "close_time": 1657346399999}, {"open_time": 1657346400000, "open": 0.11315, "high": 0.1134, "low": 0.11315, "close": 0.1134, "volume": 734.5, "close_time": 1657349999999}, {"open_time": 1657350000000, "open": 0.11353, "high": 0.11353, "low": 0.11353, "close": 0.11353, "volume": 440.9, "close_time": 1657353599999}, {"open_time": 1657353600000, "open": 0.1136, "high": 0.1136, "low": 0.1136, "close": 0.1136, "volume": 1193.6, "close_time": 1657357199999}, {"open_time": 1657357200000, "open": 0.11387, "high": 0.1146, "low": 0.11387, "close": 0.11444, "volume": 2042.3, "close_time": 1657360799999}, {"open_time": 1657360800000, "open": 0.11486, "high": 0.11486, "low": 0.11486, "close": 0.11486, "volume": 325.0, "close_time": 1657364399999}, {"open_time": 1657364400000, "open": 0.11442, "high": 0.11461, "low": 0.11365, "close": 0.11365, "volume": 29909.3, "close_time": 1657367999999}, {"open_time": 1657368000000, "open": 0.11378, "high": 0.11378, "low": 0.11334, "close": 0.11334, "volume": 2695.2, "close_time": 1657371599999}, {"open_time": 1657371600000, "open": 0.11366, "high": 0.11388, "low": 0.11293, "close": 0.1132, "volume": 21625.8, "close_time": 1657375199999}, {"open_time": 1657375200000, "open": 0.1132, "high": 0.1132, "low": 0.1132, "close": 0.1132, "volume": 0.0, "close_time": 1657378799999}, {"open_time": 1657378800000, "open": 0.11323, "high": 0.11332, "low": 0.11323, "close": 0.11332, "volume": 8262.5, "close_time": 1657382399999}, {"open_time": 1657382400000, "open": 0.11357, "high": 0.11357, "low": 0.11323, "close": 0.11323, "volume": 2020.1, "close_time": 1657385999999}, {"open_time": 1657386000000, "open": 0.11338, "high": 0.11487, "low": 0.11338, "close": 0.11487, "volume": 12063.4, "close_time": 1657389599999}, {"open_time": 1657389600000, "open": 0.11479, "high": 0.11479, "low": 0.11365, "close": 0.11365, "volume": 1162.8, "close_time": 1657393199999}, {"open_time": 1657393200000, "open": 0.11373, "high": 0.11401, "low": 0.11349, "close": 0.11401, "volume": 20821.6, "close_time": 1657396799999}, {"open_time": 1657396800000, "open": 0.11345, "high": 0.11345, "low": 0.11341, "close": 0.11341, "volume": 1768.1, "close_time": 1657400399999}, {"open_time": 1657400400000, "open": 0.11388, "high": 0.11419, "low": 0.11388, "close": 0.11419, "volume": 2531.1, "close_time": 1657403999999}, {"open_time": 1657404000000, "open": 0.11396, "high": 0.11397, "low": 0.11347, "close": 0.11347, "volume": 2976.0, "close_time": 1657407599999}, {"open_time": 1657407600000, "open": 0.11293, "high": 0.11322, "low": 0.11252, "close": 0.11256, "volume": 26560.6, "close_time": 1657411199999}, {"open_time": 1657411200000, "open": 0.11221, "high": 0.11275, "low": 0.11221, "close": 0.11275, "volume": 972.1, "close_time": 1657414799999}, {"open_time": 1657414800000, "open": 0.11248, "high": 0.11275, "low": 0.11248, "close": 0.11265, "volume": 31245.2, "close_time": 1657418399999}, {"open_time": 1657418400000, "open": 0.1122, "high": 0.1122, "low": 0.11088, "close": 0.11088, "volume": 7271.7, "close_time": 1657421999999}, {"open_time": 1657422000000, "open": 0.11116, "high": 0.11121, "low": 0.11073, "close": 0.11073, "volume": 3467.6, "close_time": 1657425599999}, {"open_time": 1657425600000, "open": 0.11136, "high": 0.11183, "low": 0.11094, "close": 0.11183, "volume": 6020.6, "close_time": 1657429199999}, {"open_time": 1657429200000, "open": 0.11183, "high": 0.11235, "low": 0.11183, "close": 0.11235, "volume": 2100.0, "close_time": 1657432799999}, {"open_time": 1657432800000, "open": 0.1119, "high": 0.1119, "low": 0.11168, "close": 0.11168, "volume": 1501.8, "close_time": 1657436399999}, {"open_time": 1657436400000, "open": 0.11168, "high": 0.11168, "low": 0.11168, "close": 0.11168, "volume": 0.0, "close_time": 1657439999999}, {"open_time": 1657440000000, "open": 0.11226, "high": 0.11226, "low": 0.11213, "close": 0.11213, "volume": 2029.2, "close_time": 1657443599999}, {"open_time": 1657443600000, "open": 0.11124, "high": 0.11189, "low": 0.11124, "close": 0.11189, "volume": 3274.6, "close_time": 1657447199999}, {"open_time": 1657447200000, "open": 0.11185, "high": 0.11193, "low": 0.11185, "close": 0.11193, "volume": 26167.8, "close_time": 1657450799999}, {"open_time": 1657450800000, "open": 0.11079, "high": 0.11119, "low": 0.11079, "close": 0.11119, "volume": 3729.4, "close_time": 1657454399999}, {"open_time": 1657454400000, "open": 0.11115, "high": 0.11128, "low": 0.11115, "close": 0.11128, "volume": 2944.1, "close_time": 1657457999999}, {"open_time": 1657458000000, "open": 0.11119, "high": 0.11124, "low": 0.10998, "close": 0.10998, "volume": 7502.2, "close_time": 1657461599999}, {"open_time": 1657461600000, "open": 0.1094, "high": 0.10956, "low": 0.10843, "close": 0.10843, "volume": 10490.2, "close_time": 1657465199999}, {"open_time": 1657465200000, "open": 0.108, "high": 0.108, "low": 0.10663, "close": 0.10751, "volume": 7797.3, "close_time": 1657468799999}, {"open_time": 1657468800000, "open": 0.10739, "high": 0.10739, "low": 0.10592, "close": 0.10736, "volume": 11572.5, "close_time": 1657472399999}, {"open_time": 1657472400000, "open": 0.10698, "high": 0.10712, "low": 0.10673, "close": 0.10698, "volume": 3896.1, "close_time": 1657475999999}, {"open_time": 1657476000000, "open": 0.10729, "high": 0.10744, "low": 0.10681, "close": 0.10735, "volume": 23256.7, "close_time": 1657479599999}, {"open_time": 1657479600000, "open": 0.10627, "high": 0.10684, "low": 0.10595, "close": 0.10684, "volume": 15027.9, "close_time": 1657483199999}, {"open_time": 1657483200000, "open": 0.10665, "high": 0.1069, "low": 0.10665, "close": 0.1069, "volume": 53951.4, "close_time": 1657486799999}, {"open_time": 1657486800000, "open": 0.10704, "high": 0.10752, "low": 0.10704, "close": 0.10752, "volume": 13958.8, "close_time": 1657490399999}, {"open_time": 1657490400000, "open": 0.10663, "high": 0.10881, "low": 0.10652, "close": 0.10881, "volume": 205819.8, "close_time": 1657493999999}, {"open_time": 1657494000000, "open": 0.10747, "high": 0.10781, "low": 0.10716, "close": 0.10716, "volume": 7169.1, "close_time": 1657497599999}, {"open_time": 1657497600000, "open": 0.10663, "high": 0.10663, "low": 0.10545, "close": 0.10648, "volume": 12612.4, "close_time": 1657501199999}, {"open_time": 1657501200000, "open": 0.10665, "high": 0.10665, "low": 0.10593, "close": 0.10593, "volume": 3939.8, "close_time": 1657504799999}, {"open_time": 1657504800000, "open": 0.10582, "high": 0.10582, "low": 0.10521, "close": 0.10567, "volume": 4850.2, "close_time": 1657508399999}, {"open_time": 1657508400000, "open": 0.10615, "high": 0.10645, "low": 0.10607, "close": 0.10635, "volume": 6166.7, "close_time": 1657511999999}, {"open_time": 1657512000000, "open": 0.10567, "high": 0.10567, "low": 0.1055, "close": 0.1055, "volume": 10634.4, "close_time": 1657515599999}, {"open_time": 1657515600000, "open": 0.10594, "high": 0.10594, "low": 0.10527, "close": 0.10527, "volume": 1666.9, "close_time": 1657519199999}, {"open_time": 1657519200000, "open": 0.10535, "high": 0.10535, "low": 0.10455, "close": 0.10455, "volume": 17401.1, "close_time": 1657522799999}, {"open_time": 1657522800000, "open": 0.10445, "high": 0.10575, "low": 0.10445, "close": 0.10572, "volume": 1322.0, "close_time": 1657526399999}, {"open_time": 1657526400000, "open": 0.10572, "high": 0.10572, "low": 0.10572, "close": 0.10572, "volume": 0.0, "close_time": 1657529999999}, {"open_time": 1657530000000, "open": 0.10615, "high": 0.10615, "low": 0.10615, "close": 0.10615, "volume": 566.5, "close_time": 1657533599999}, {"open_time": 1657533600000, "open": 0.10603, "high": 0.10603, "low": 0.10599, "close": 0.10599, "volume": 4242.0, "close_time": 1657537199999}, {"open_time": 1657537200000, "open": 0.10629, "high": 0.10629, "low": 0.10629, "close": 0.10629, "volume": 205.2, "close_time": 1657540799999}, {"open_time": 1657540800000, "open": 0.10684, "high": 0.10684, "low": 0.10684, "close": 0.10684, "volume": 562.9, "close_time": 1657544399999}, {"open_time": 1657544400000, "open": 0.10743, "high": 0.10752, "low": 0.10595, "close": 0.10595, "volume": 7247.4, "close_time": 1657547999999}, {"open_time": 1657548000000, "open": 0.10576, "high": 0.10645, "low": 0.10572, "close": 0.10631, "volume": 8377.5, "close_time": 1657551599999}, {"open_time": 1657551600000, "open": 0.10587, "high": 0.10599, "low": 0.10507, "close": 0.10529, "volume": 14521.5, "close_time": 1657555199999}, {"open_time": 1657555200000, "open": 0.10538, "high": 0.10559, "low": 0.10525, "close": 0.10525, "volume": 10480.9, "close_time": 1657558799999}, {"open_time": 1657558800000, "open": 0.10481, "high": 0.10615, "low": 0.10481, "close": 0.10615, "volume": 5055.7, "close_time": 1657562399999}, {"open_time": 1657562400000, "open": 0.10602, "high": 0.10625, "low": 0.10558, "close": 0.10558, "volume": 2785.8, "close_time": 1657565999999}, {"open_time": 1657566000000, "open": 0.10527, "high": 0.10538, "low": 0.10527, "close": 0.10538, "volume": 708.9, "close_time": 1657569599999}, {"open_time": 1657569600000, "open": 0.10484, "high": 0.10484, "low": 0.10475, "close": 0.10484, "volume": 6325.6, "close_time": 1657573199999}, {"open_time": 1657573200000, "open": 0.10468, "high": 0.10473, "low": 0.10236, "close": 0.10275, "volume": 10757.5, "close_time": 1657576799999}, {"open_time": 1657576800000, "open": 0.1023, "high": 0.10231, "low": 0.10157, "close": 0.10158, "volume": 19235.1, "close_time": 1657580399999}, {"open_time": 1657580400000, "open": 0.10144, "high": 0.10181, "low": 0.1012, "close": 0.10161, "volume": 10037.7, "close_time": 1657583999999}, {"open_time": 1657584000000, "open": 0.1013, "high": 0.1028, "low": 0.1013, "close": 0.1028, "volume": 14197.3, "close_time": 1657587599999}, {"open_time": 1657587600000, "open": 0.10273, "high": 0.10273, "low": 0.10195, "close": 0.10195, "volume": 9636.5, "close_time": 1657591199999}, {"open_time": 1657591200000, "open": 0.10284, "high": 0.10318, "low": 0.10236, "close": 0.10318, "volume": 6054.4, "close_time": 1657594799999}, {"open_time": 1657594800000, "open": 0.10265, "high": 0.10265, "low": 0.10227, "close": 0.10227, "volume": 330.3, "close_time": 1657598399999}, {"open_time": 1657598400000, "open": 0.10309, "high": 0.10355, "low": 0.10309, "close": 0.10316, "volume": 2542.5, "close_time": 1657601999999}, {"open_time": 1657602000000, "open": 0.10354, "high": 0.10354, "low": 0.10306, "close": 0.10306, "volume": 19800.0, "close_time": 1657605599999}, {"open_time": 1657605600000, "open": 0.10323, "high": 0.10323, "low": 0.10323, "close": 0.10323, "volume": 415.7, "close_time": 1657609199999}, {"open_time": 1657609200000, "open": 0.10223, "high": 0.10223, "low": 0.10223, "close": 0.10223, "volume": 13596.3, "close_time": 1657612799999}, {"open_time": 1657612800000, "open": 0.1021, "high": 0.10247, "low": 0.1021, "close": 0.10247, "volume": 29607.2, "close_time": 1657616399999}, {"open_time": 1657616400000, "open": 0.10062, "high": 0.10062, "low": 0.10049, "close": 0.10051, "volume": 10789.8, "close_time": 1657619999999}, {"open_time": 1657620000000, "open": 0.10185, "high": 0.10185, "low": 0.10139, "close": 0.10139, "volume": 9541.8, "close_time": 1657623599999}, {"open_time": 1657623600000, "open": 0.10232, "high": 0.10275, "low": 0.10231, "close": 0.10238, "volume": 2827.8, "close_time": 1657627199999}, {"open_time": 1657627200000, "open": 0.10238, "high": 0.10238, "low": 0.10238, "close": 0.10238, "volume": 0.0, "close_time": 1657630799999}, {"open_time": 1657630800000, "open": 0.10215, "high": 0.10281, "low": 0.10215, "close": 0.1028, "volume": 3589.5, "close_time": 1657634399999}, {"open_time": 1657634400000, "open": 0.10147, "high": 0.10225, "low": 0.10147, "close": 0.10218, "volume": 5305.5, "close_time": 1657637999999}, {"open_time": 1657638000000, "open": 0.10238, "high": 0.10274, "low": 0.10238, "close": 0.10274, "volume": 5440.1, "close_time": 1657641599999}, {"open_time": 1657641600000, "open": 0.10245, "high": 0.10294, "low": 0.10245, "close": 0.10294, "volume": 19869.9, "close_time": 1657645199999}, {"open_time": 1657645200000, "open": 0.10249, "high": 0.10253, "low": 0.10245, "close": 0.10253, "volume": 3631.5, "close_time": 1657648799999}, {"open_time": 1657648800000, "open": 0.1026, "high": 0.1026, "low": 0.10165, "close": 0.10218, "volume": 1402.0, "close_time": 1657652399999}, {"open_time": 1657652400000, "open": 0.10184, "high": 0.10184, "low": 0.10054, "close": 0.10125, "volume": 24995.9, "close_time": 1657655999999}, {"open_time": 1657656000000, "open": 0.10153, "high": 0.10162, "low": 0.10079, "close": 0.10102, "volume": 55943.3, "close_time": 1657659599999}, {"open_time": 1657659600000, "open": 0.10135, "high": 0.10183, "low": 0.10085, "close": 0.10109, "volume": 2823.4, "close_time": 1657663199999}, {"open_time": 1657663200000, "open": 0.10125, "high": 0.10144, "low": 0.10101, "close": 0.10101, "volume": 917.0, "close_time": 1657666799999}, {"open_time": 1657666800000, "open": 0.10035, "high": 0.10051, "low": 0.10018, "close": 0.10051, "volume": 1219.5, "close_time": 1657670399999}, {"open_time": 1657670400000, "open": 0.10007, "high": 0.10171, "low": 0.10001, "close": 0.10171, "volume": 25742.0, "close_time": 1657673999999}, {"open_time": 1657674000000, "open": 0.10216, "high": 0.10216, "low": 0.10216, "close": 0.10216, "volume": 17499.3, "close_time": 1657677599999}, {"open_time": 1657677600000, "open": 0.10247, "high": 0.10327, "low": 0.10247, "close": 0.10327, "volume": 13216.0, "close_time": 1657681199999}, {"open_time": 1657681200000, "open": 0.10296, "high": 0.10357, "low": 0.10246, "close": 0.10331, "volume": 29534.8, "close_time": 1657684799999}, {"open_time": 1657684800000, "open": 0.10297, "high": 0.10307, "low": 0.10297, "close": 0.10307, "volume": 22171.9, "close_time": 1657688399999}, {"open_time": 1657688400000, "open": 0.1021, "high": 0.10252, "low": 0.10184, "close": 0.10252, "volume": 1838.9, "close_time": 1657691999999}, {"open_time": 1657692000000, "open": 0.10224, "high": 0.10224, "low": 0.10224, "close": 0.10224, "volume": 1072.2, "close_time": 1657695599999}, {"open_time": 1657695600000, "open": 0.10224, "high": 0.10224, "low": 0.10224, "close": 0.10224, "volume": 0.0, "close_time": 1657699199999}, {"open_time": 1657699200000, "open": 0.10346, "high": 0.10346, "low": 0.10346, "close": 0.10346, "volume": 203.7, "close_time": 1657702799999}, {"open_time": 1657702800000, "open": 0.10346, "high": 0.10346, "low": 0.10346, "close": 0.10346, "volume": 0.0, "close_time": 1657706399999}, {"open_time": 1657706400000, "open": 0.10346, "high": 0.10346, "low": 0.10346, "close": 0.10346, "volume": 0.0, "close_time": 1657709999999}, {"open_time": 1657710000000, "open": 0.10292, "high": 0.10341, "low": 0.10286, "close": 0.10341, "volume": 7361.3, "close_time": 1657713599999}, {"open_time": 1657713600000, "open": 0.1032, "high": 0.10402, "low": 0.09909, "close": 0.09909, "volume": 28018.5, "close_time": 1657717199999}, {"open_time": 1657717200000, "open": 0.09961, "high": 0.10047, "low": 0.09936, "close": 0.10047, "volume": 4387.4, "close_time": 1657720799999}, {"open_time": 1657720800000, "open": 0.10071, "high": 0.10221, "low": 0.10071, "close": 0.10221, "volume": 1774.2, "close_time": 1657724399999}, {"open_time": 1657724400000, "open": 0.10232, "high": 0.10232, "low": 0.10198, "close": 0.10198, "volume": 1847.6, "close_time": 1657727999999}, {"open_time": 1657728000000, "open": 0.10167, "high": 0.10184, "low": 0.10128, "close": 0.10184, "volume": 9018.9, "close_time": 1657731599999}, {"open_time": 1657731600000, "open": 0.1035, "high": 0.10417, "low": 0.1033, "close": 0.10367, "volume": 14380.7, "close_time": 1657735199999}, {"open_time": 1657735200000, "open": 0.10344, "high": 0.10368, "low": 0.10327, "close": 0.10368, "volume": 10195.7, "close_time": 1657738799999}, {"open_time": 1657738800000, "open": 0.10432, "high": 0.1045, "low": 0.10349, "close": 0.10387, "volume": 8106.3, "close_time": 1657742399999}, {"open_time": 1657742400000, "open": 0.10388, "high": 0.10416, "low": 0.10331, "close": 0.10392, "volume": 15953.8, "close_time": 1657745999999}, {"open_time": 1657746000000, "open": 0.10383, "high": 0.10439, "low": 0.10355, "close": 0.10439, "volume": 11358.7, "close_time": 1657749599999}, {"open_time": 1657749600000, "open": 0.10507, "high": 0.10524, "low": 0.10375, "close": 0.1041, "volume": 18146.4, "close_time": 1657753199999}, {"open_time": 1657753200000, "open": 0.10461, "high": 0.10548, "low": 0.1046, "close": 0.10548, "volume": 25006.9, "close_time": 1657756799999}, {"open_time": 1657756800000, "open": 0.10537, "high": 0.10537, "low": 0.10461, "close": 0.10461, "volume": 2404.1, "close_time": 1657760399999}, {"open_time": 1657760400000, "open": 0.10439, "high": 0.10569, "low": 0.10439, "close": 0.10487, "volume": 7407.1, "close_time": 1657763999999}, {"open_time": 1657764000000, "open": 0.10477, "high": 0.10477, "low": 0.10419, "close": 0.10468, "volume": 4310.8, "close_time": 1657767599999}, {"open_time": 1657767600000, "open": 0.10506, "high": 0.10516, "low": 0.10498, "close": 0.105, "volume": 8917.3, "close_time": 1657771199999}, {"open_time": 1657771200000, "open": 0.10504, "high": 0.10504, "low": 0.10432, "close": 0.10467, "volume": 34033.9, "close_time": 1657774799999}, {"open_time": 1657774800000, "open": 0.10427, "high": 0.10488, "low": 0.10419, "close": 0.10435, "volume": 10500.9, "close_time": 1657778399999}, {"open_time": 1657778400000, "open": 0.10435, "high": 0.10435, "low": 0.10435, "close": 0.10435, "volume": 0.0, "close_time": 1657781999999}, {"open_time": 1657782000000, "open": 0.10435, "high": 0.10435, "low": 0.10435, "close": 0.10435, "volume": 0.0, "close_time": 1657785599999}, {"open_time": 1657785600000, "open": 0.10355, "high": 0.10368, "low": 0.10331, "close": 0.10331, "volume": 1476.4, "close_time": 1657789199999}, {"open_time": 1657789200000, "open": 0.10331, "high": 0.10331, "low": 0.10331, "close": 0.10331, "volume": 0.0, "close_time": 1657792799999}, {"open_time": 1657792800000, "open": 0.10207, "high": 0.10207, "low": 0.10207, "close": 0.10207, "volume": 489.9, "close_time": 1657796399999}, {"open_time": 1657796400000, "open": 0.10262, "high": 0.10287, "low": 0.10231, "close": 0.10231, "volume": 5353.7, "close_time": 1657799999999}, {"open_time": 1657800000000, "open": 0.10219, "high": 0.10219, "low": 0.10199, "close": 0.10219, "volume": 2120.4, "close_time": 1657803599999}, {"open_time": 1657803600000, "open": 0.10259, "high": 0.10259, "low": 0.10259, "close": 0.10259, "volume": 145.1, "close_time": 1657807199999}, {"open_time": 1657807200000, "open": 0.10286, "high": 0.10344, "low": 0.10225, "close": 0.10344, "volume": 9338.7, "close_time": 1657810799999}, {"open_time": 1657810800000, "open": 0.10329, "high": 0.10429, "low": 0.10329, "close": 0.1042, "volume": 21217.2, "close_time": 1657814399999}, {"open_time": 1657814400000, "open": 0.10439, "high": 0.10439, "low": 0.10376, "close": 0.10381, "volume": 12674.1, "close_time": 1657817999999}, {"open_time": 1657818000000, "open": 0.10412, "high": 0.10615, "low": 0.1035, "close": 0.10615, "volume": 32619.0, "close_time": 1657821599999}, {"open_time": 1657821600000, "open": 0.10645, "high": 0.1066, "low": 0.10603, "close": 0.10655, "volume": 7911.9, "close_time": 1657825199999}, {"open_time": 1657825200000, "open": 0.1064, "high": 0.10684, "low": 0.10565, "close": 0.10565, "volume": 11992.1, "close_time": 1657828799999}, {"open_time": 1657828800000, "open": 0.1056, "high": 0.10634, "low": 0.10559, "close": 0.10634, "volume": 3825.2, "close_time": 1657832399999}, {"open_time": 1657832400000, "open": 0.10642, "high": 0.10642, "low": 0.10541, "close": 0.10541, "volume": 3765.0, "close_time": 1657835999999}, {"open_time": 1657836000000, "open": 0.10596, "high": 0.10596, "low": 0.10564, "close": 0.10564, "volume": 4440.6, "close_time": 1657839599999}, {"open_time": 1657839600000, "open": 0.10626, "high": 0.10712, "low": 0.10626, "close": 0.10712, "volume": 7616.5, "close_time": 1657843199999}, {"open_time": 1657843200000, "open": 0.10626, "high": 0.10639, "low": 0.10595, "close": 0.10607, "volume": 17386.6, "close_time": 1657846799999}, {"open_time": 1657846800000, "open": 0.10567, "high": 0.10821, "low": 0.10525, "close": 0.10726, "volume": 92934.1, "close_time": 1657850399999}, {"open_time": 1657850400000, "open": 0.10821, "high": 0.10821, "low": 0.10674, "close": 0.10674, "volume": 17492.4, "close_time": 1657853999999}, {"open_time": 1657854000000, "open": 0.10678, "high": 0.10678, "low": 0.10612, "close": 0.10636, "volume": 17563.7, "close_time": 1657857599999}, {"open_time": 1657857600000, "open": 0.10712, "high": 0.10752, "low": 0.10663, "close": 0.10663, "volume": 5756.9, "close_time": 1657861199999}, {"open_time": 1657861200000, "open": 0.10645, "high": 0.10681, "low": 0.10626, "close": 0.10626, "volume": 3105.3, "close_time": 1657864799999}, {"open_time": 1657864800000, "open": 0.10712, "high": 0.10712, "low": 0.10601, "close": 0.10648, "volume": 17393.2, "close_time": 1657868399999}, {"open_time": 1657868400000, "open": 0.10712, "high": 0.10736, "low": 0.10703, "close": 0.10703, "volume": 3290.1, "close_time": 1657871999999}, {"open_time": 1657872000000, "open": 0.10752, "high": 0.10752, "low": 0.10752, "close": 0.10752, "volume": 559.3, "close_time": 1657875599999}, {"open_time": 1657875600000, "open": 0.10738, "high": 0.10797, "low": 0.10738, "close": 0.10797, "volume": 1815.5, "close_time": 1657879199999}, {"open_time": 1657879200000, "open": 0.10712, "high": 0.10763, "low": 0.10685, "close": 0.10718, "volume": 21311.4, "close_time": 1657882799999}, {"open_time": 1657882800000, "open": 0.10663, "high": 0.10688, "low": 0.10663, "close": 0.10688, "volume": 933.5, "close_time": 1657886399999}, {"open_time": 1657886400000, "open": 0.10684, "high": 0.1072, "low": 0.10681, "close": 0.1072, "volume": 4628.8, "close_time": 1657889999999}, {"open_time": 1657890000000, "open": 0.10752, "high": 0.10765, "low": 0.10705, "close": 0.10705, "volume": 2635.8, "close_time": 1657893599999}, {"open_time": 1657893600000, "open": 0.10735, "high": 0.10761, "low": 0.10686, "close": 0.10748, "volume": 5082.6, "close_time": 1657897199999}, {"open_time": 1657897200000, "open": 0.10748, "high": 0.10748, "low": 0.10612, "close": 0.10629, "volume": 7839.0, "close_time": 1657900799999}, {"open_time": 1657900800000, "open": 0.10634, "high": 0.10661, "low": 0.10539, "close": 0.10661, "volume": 23676.9, "close_time": 1657904399999}, {"open_time": 1657904400000, "open": 0.10611, "high": 0.10737, "low": 0.10611, "close": 0.10626, "volume": 6801.5, "close_time": 1657907999999}, {"open_time": 1657908000000, "open": 0.106, "high": 0.10729, "low": 0.10595, "close": 0.10729, "volume": 12042.5, "close_time": 1657911599999}, {"open_time": 1657911600000, "open": 0.10721, "high": 0.10778, "low": 0.10696, "close": 0.10696, "volume": 32024.5, "close_time": 1657915199999}, {"open_time": 1657915200000, "open": 0.10797, "high": 0.10821, "low": 0.10685, "close": 0.10739, "volume": 32393.2, "close_time": 1657918799999}, {"open_time": 1657918800000, "open": 0.10707, "high": 0.10755, "low": 0.10691, "close": 0.10711, "volume": 8750.3, "close_time": 1657922399999}, {"open_time": 1657922400000, "open": 0.10759, "high": 0.10802, "low": 0.10735, "close": 0.10802, "volume": 5914.5, "close_time": 1657925999999}, {"open_time": 1657926000000, "open": 0.10761, "high": 0.10771, "low": 0.10705, "close": 0.10771, "volume": 898.8, "close_time": 1657929599999}, {"open_time": 1657929600000, "open": 0.10718, "high": 0.10725, "low": 0.10595, "close": 0.10612, "volume": 19413.1, "close_time": 1657933199999}, {"open_time": 1657933200000, "open": 0.10588, "high": 0.10588, "low": 0.1056, "close": 0.10585, "volume": 5482.9, "close_time": 1657936799999}, {"open_time": 1657936800000, "open": 0.1058, "high": 0.1058, "low": 0.1058, "close": 0.1058, "volume": 208.0, "close_time": 1657940399999}, {"open_time": 1657940400000, "open": 0.10613, "high": 0.10613, "low": 0.10607, "close": 0.10607, "volume": 4679.0, "close_time": 1657943999999}, {"open_time": 1657944000000, "open": 0.10631, "high": 0.10792, "low": 0.10631, "close": 0.1072, "volume": 29699.6, "close_time": 1657947599999}, {"open_time": 1657947600000, "open": 0.1076, "high": 0.10768, "low": 0.10739, "close": 0.10765, "volume": 30454.0, "close_time": 1657951199999}, {"open_time": 1657951200000, "open": 0.10663, "high": 0.10663, "low": 0.10595, "close": 0.10612, "volume": 1715.5, "close_time": 1657954799999}, {"open_time": 1657954800000, "open": 0.10612, "high": 0.10612, "low": 0.10612, "close": 0.10612, "volume": 0.0, "close_time": 1657958399999}, {"open_time": 1657958400000, "open": 0.10673, "high": 0.10673, "low": 0.10673, "close": 0.10673, "volume": 408.7, "close_time": 1657961999999}, {"open_time": 1657962000000, "open": 0.10684, "high": 0.10684, "low": 0.10636, "close": 0.10636, "volume": 4985.7, "close_time": 1657965599999}, {"open_time": 1657965600000, "open": 0.10643, "high": 0.10643, "low": 0.1064, "close": 0.1064, "volume": 2754.8, "close_time": 1657969199999}, {"open_time": 1657969200000, "open": 0.1068, "high": 0.1068, "low": 0.1068, "close": 0.1068, "volume": 552.4, "close_time": 1657972799999}, {"open_time": 1657972800000, "open": 0.10681, "high": 0.10777, "low": 0.10671, "close": 0.10777, "volume": 5481.6, "close_time": 1657976399999}, {"open_time": 1657976400000, "open": 0.1076, "high": 0.10836, "low": 0.1076, "close": 0.10781, "volume": 14635.4, "close_time": 1657979999999}, {"open_time": 1657980000000, "open": 0.10762, "high": 0.10762, "low": 0.10731, "close": 0.10731, "volume": 3677.6, "close_time": 1657983599999}, {"open_time": 1657983600000, "open": 0.10777, "high": 0.10809, "low": 0.10777, "close": 0.10809, "volume": 2138.2, "close_time": 1657987199999}, {"open_time": 1657987200000, "open": 0.10821, "high": 0.11009, "low": 0.10818, "close": 0.1097, "volume": 161962.7, "close_time": 1657990799999}, {"open_time": 1657990800000, "open": 0.11004, "high": 0.11029, "low": 0.10924, "close": 0.10997, "volume": 22440.3, "close_time": 1657994399999}, {"open_time": 1657994400000, "open": 0.10932, "high": 0.10997, "low": 0.109, "close": 0.10947, "volume": 81515.7, "close_time": 1657997999999}, {"open_time": 1657998000000, "open": 0.10948, "high": 0.10968, "low": 0.1084, "close": 0.1084, "volume": 13256.6, "close_time": 1658001599999}, {"open_time": 1658001600000, "open": 0.10845, "high": 0.1087, "low": 0.10797, "close": 0.10815, "volume": 7192.9, "close_time": 1658005199999}, {"open_time": 1658005200000, "open": 0.10883, "high": 0.10939, "low": 0.10883, "close": 0.1093, "volume": 79357.7, "close_time": 1658008799999}, {"open_time": 1658008800000, "open": 0.10909, "high": 0.10909, "low": 0.10868, "close": 0.10908, "volume": 33745.4, "close_time": 1658012399999}, {"open_time": 1658012400000, "open": 0.1096, "high": 0.10974, "low": 0.1092, "close": 0.10974, "volume": 8043.0, "close_time": 1658015999999}, {"open_time": 1658016000000, "open": 0.10957, "high": 0.10957, "low": 0.1093, "close": 0.10945, "volume": 1311.5, "close_time": 1658019599999}, {"open_time": 1658019600000, "open": 0.10883, "high": 0.10883, "low": 0.10824, "close": 0.10844, "volume": 5066.9, "close_time": 1658023199999}, {"open_time": 1658023200000, "open": 0.10838, "high": 0.10921, "low": 0.10838, "close": 0.10921, "volume": 5640.2, "close_time": 1658026799999}, {"open_time": 1658026800000, "open": 0.10932, "high": 0.10977, "low": 0.10914, "close": 0.10914, "volume": 15315.1, "close_time": 1658030399999}, {"open_time": 1658030400000, "open": 0.1096, "high": 0.11069, "low": 0.10949, "close": 0.10997, "volume": 25753.6, "close_time": 1658033999999}, {"open_time": 1658034000000, "open": 0.11026, "high": 0.11094, "low": 0.11026, "close": 0.11094, "volume": 1388.3, "close_time": 1658037599999}, {"open_time": 1658037600000, "open": 0.11031, "high": 0.11121, "low": 0.1101, "close": 0.1112, "volume": 14200.2, "close_time": 1658041199999}, {"open_time": 1658041200000, "open": 0.11096, "high": 0.11101, "low": 0.11091, "close": 0.11091, "volume": 12625.9, "close_time": 1658044799999}, {"open_time": 1658044800000, "open": 0.11008, "high": 0.1105, "low": 0.10997, "close": 0.11021, "volume": 7641.4, "close_time": 1658048399999}, {"open_time": 1658048400000, "open": 0.10968, "high": 0.10997, "low": 0.10954, "close": 0.10997, "volume": 13576.7, "close_time": 1658051999999}, {"open_time": 1658052000000, "open": 0.10958, "high": 0.10958, "low": 0.10883, "close": 0.10924, "volume": 12570.0, "close_time": 1658055599999}, {"open_time": 1658055600000, "open": 0.10924, "high": 0.10924, "low": 0.10924, "close": 0.10924, "volume": 0.0, "close_time": 1658059199999}, {"open_time": 1658059200000, "open": 0.10904, "high": 0.1093, "low": 0.10899, "close": 0.1093, "volume": 5062.2, "close_time": 1658062799999}, {"open_time": 1658062800000, "open": 0.10869, "high": 0.10914, "low": 0.108, "close": 0.1091, "volume": 24204.1, "close_time": 1658066399999}, {"open_time": 1658066400000, "open": 0.10876, "high": 0.10882, "low": 0.10839, "close": 0.10839, "volume": 8228.7, "close_time": 1658069999999}, {"open_time": 1658070000000, "open": 0.108, "high": 0.10832, "low": 0.10789, "close": 0.10796, "volume": 6038.9, "close_time": 1658073599999}, {"open_time": 1658073600000, "open": 0.10797, "high": 0.10797, "low": 0.10707, "close": 0.10764, "volume": 3664.6, "close_time": 1658077199999}, {"open_time": 1658077200000, "open": 0.10797, "high": 0.10822, "low": 0.10657, "close": 0.10657, "volume": 8443.5, "close_time": 1658080799999}, {"open_time": 1658080800000, "open": 0.10655, "high": 0.10697, "low": 0.10655, "close": 0.10697, "volume": 2002.5, "close_time": 1658084399999}, {"open_time": 1658084400000, "open": 0.10752, "high": 0.10821, "low": 0.10752, "close": 0.10785, "volume": 6140.3, "close_time": 1658087999999}, {"open_time": 1658088000000, "open": 0.10773, "high": 0.1079, "low": 0.10645, "close": 0.10645, "volume": 50240.5, "close_time": 1658091599999}, {"open_time": 1658091600000, "open": 0.10736, "high": 0.10752, "low": 0.10724, "close": 0.10731, "volume": 3224.7, "close_time": 1658095199999}, {"open_time": 1658095200000, "open": 0.10752, "high": 0.1078, "low": 0.10737, "close": 0.10766, "volume": 8341.1, "close_time": 1658098799999}, {"open_time": 1658098800000, "open": 0.10663, "high": 0.1067, "low": 0.10663, "close": 0.1067, "volume": 1653.3, "close_time": 1658102399999}, {"open_time": 1658102400000, "open": 0.10748, "high": 0.10752, "low": 0.10696, "close": 0.10727, "volume": 3398.2, "close_time": 1658105999999}, {"open_time": 1658106000000, "open": 0.10797, "high": 0.10858, "low": 0.10797, "close": 0.10824, "volume": 1734.3, "close_time": 1658109599999}, {"open_time": 1658109600000, "open": 0.10862, "high": 0.10969, "low": 0.10839, "close": 0.10939, "volume": 6924.2, "close_time": 1658113199999}, {"open_time": 1658113200000, "open": 0.10943, "high": 0.10962, "low": 0.10935, "close": 0.10935, "volume": 189864.9, "close_time": 1658116799999}, {"open_time": 1658116800000, "open": 0.10947, "high": 0.10951, "low": 0.10935, "close": 0.10951, "volume": 1968.9, "close_time": 1658120399999}, {"open_time": 1658120400000, "open": 0.10977, "high": 0.11302, "low": 0.10964, "close": 0.11269, "volume": 30072.7, "close_time": 1658123999999}, {"open_time": 1658124000000, "open": 0.11224, "high": 0.11315, "low": 0.11199, "close": 0.11315, "volume": 4458.6, "close_time": 1658127599999}, {"open_time": 1658127600000, "open": 0.11315, "high": 0.11315, "low": 0.11221, "close": 0.11244, "volume": 129351.0, "close_time": 1658131199999}, {"open_time": 1658131200000, "open": 0.11315, "high": 0.11357, "low": 0.1119, "close": 0.1119, "volume": 13429.7, "close_time": 1658134799999}, {"open_time": 1658134800000, "open": 0.11315, "high": 0.11493, "low": 0.11315, "close": 0.11458, "volume": 14599.6, "close_time": 1658138399999}, {"open_time": 1658138400000, "open": 0.11424, "high": 0.11525, "low": 0.11365, "close": 0.11389, "volume": 17232.7, "close_time": 1658141999999}, {"open_time": 1658142000000, "open": 0.11414, "high": 0.11618, "low": 0.11365, "close": 0.11365, "volume": 10842.0, "close_time": 1658145599999}, {"open_time": 1658145600000, "open": 0.11316, "high": 0.11387, "low": 0.1125, "close": 0.11387, "volume": 26233.4, "close_time": 1658149199999}, {"open_time": 1658149200000, "open": 0.11358, "high": 0.11411, "low": 0.11358, "close": 0.11358, "volume": 2660.3, "close_time": 1658152799999}, {"open_time": 1658152800000, "open": 0.11324, "high": 0.11409, "low": 0.11324, "close": 0.114, "volume": 3902.3, "close_time": 1658156399999}, {"open_time": 1658156400000, "open": 0.11398, "high": 0.11479, "low": 0.11398, "close": 0.11479, "volume": 3143.5, "close_time": 1658159999999}, {"open_time": 1658160000000, "open": 0.11397, "high": 0.11422, "low": 0.11244, "close": 0.11339, "volume": 26502.0, "close_time": 1658163599999}, {"open_time": 1658163600000, "open": 0.1125, "high": 0.1125, "low": 0.11221, "close": 0.11221, "volume": 3169.5, "close_time": 1658167199999}, {"open_time": 1658167200000, "open": 0.1131, "high": 0.1131, "low": 0.11151, "close": 0.11151, "volume": 6864.2, "close_time": 1658170799999}, {"open_time": 1658170800000, "open": 0.1115, "high": 0.11172, "low": 0.11062, "close": 0.11067, "volume": 13043.1, "close_time": 1658174399999}, {"open_time": 1658174400000, "open": 0.11067, "high": 0.11172, "low": 0.11067, "close": 0.11139, "volume": 4913.9, "close_time": 1658177999999}, {"open_time": 1658178000000, "open": 0.11084, "high": 0.11251, "low": 0.11084, "close": 0.11219, "volume": 15025.0, "close_time": 1658181599999}, {"open_time": 1658181600000, "open": 0.11197, "high": 0.11228, "low": 0.11098, "close": 0.11228, "volume": 5050.3, "close_time": 1658185199999}, {"open_time": 1658185200000, "open": 0.11243, "high": 0.1146, "low": 0.11243, "close": 0.1146, "volume": 13513.6, "close_time": 1658188799999}, {"open_time": 1658188800000, "open": 0.11365, "high": 0.11565, "low": 0.11215, "close": 0.11352, "volume": 23401.6, "close_time": 1658192399999}, {"open_time": 1658192400000, "open": 0.1135, "high": 0.1135, "low": 0.11217, "close": 0.11224, "volume": 14953.5, "close_time": 1658195999999}, {"open_time": 1658196000000, "open": 0.11216, "high": 0.11243, "low": 0.11139, "close": 0.11243, "volume": 14963.0, "close_time": 1658199599999}, {"open_time": 1658199600000, "open": 0.11266, "high": 0.11315, "low": 0.11217, "close": 0.11217, "volume": 8445.8, "close_time": 1658203199999}, {"open_time": 1658203200000, "open": 0.1115, "high": 0.1118, "low": 0.11085, "close": 0.11122, "volume": 8502.3, "close_time": 1658206799999}, {"open_time": 1658206800000, "open": 0.11189, "high": 0.11315, "low": 0.11154, "close": 0.11299, "volume": 8925.5, "close_time": 1658210399999}, {"open_time": 1658210400000, "open": 0.11267, "high": 0.11315, "low": 0.11221, "close": 0.11221, "volume": 1631.4, "close_time": 1658213999999}, {"open_time": 1658214000000, "open": 0.11315, "high": 0.11358, "low": 0.11315, "close": 0.11352, "volume": 2536.1, "close_time": 1658217599999}, {"open_time": 1658217600000, "open": 0.11387, "high": 0.11438, "low": 0.11343, "close": 0.11346, "volume": 9717.4, "close_time": 1658221199999}, {"open_time": 1658221200000, "open": 0.11431, "high": 0.11483, "low": 0.11431, "close": 0.11483, "volume": 1691.2, "close_time": 1658224799999}, {"open_time": 1658224800000, "open": 0.11487, "high": 0.11522, "low": 0.11487, "close": 0.11509, "volume": 6349.2, "close_time": 1658228399999}, {"open_time": 1658228400000, "open": 0.11473, "high": 0.116, "low": 0.11473, "close": 0.11497, "volume": 32990.0, "close_time": 1658231999999}, {"open_time": 1658232000000, "open": 0.11607, "high": 0.11757, "low": 0.11599, "close": 0.11757, "volume": 8673.7, "close_time": 1658235599999}, {"open_time": 1658235600000, "open": 0.11703, "high": 0.11782, "low": 0.11585, "close": 0.11641, "volume": 37269.6, "close_time": 1658239199999}, {"open_time": 1658239200000, "open": 0.11593, "high": 0.11682, "low": 0.11593, "close": 0.11682, "volume": 772.5, "close_time": 1658242799999}, {"open_time": 1658242800000, "open": 0.11728, "high": 0.11756, "low": 0.11584, "close": 0.11677, "volume": 24648.1, "close_time": 1658246399999}, {"open_time": 1658246400000, "open": 0.11697, "high": 0.11888, "low": 0.11697, "close": 0.11836, "volume": 6141.8, "close_time": 1658249999999}, {"open_time": 1658250000000, "open": 0.11832, "high": 0.11861, "low": 0.11728, "close": 0.11832, "volume": 43327.8, "close_time": 1658253599999}, {"open_time": 1658253600000, "open": 0.11789, "high": 0.11801, "low": 0.11743, "close": 0.11798, "volume": 8628.4, "close_time": 1658257199999}, {"open_time": 1658257200000, "open": 0.11873, "high": 0.11873, "low": 0.11737, "close": 0.11737, "volume": 12186.5, "close_time": 1658260799999}, {"open_time": 1658260800000, "open": 0.11769, "high": 0.1181, "low": 0.11769, "close": 0.11798, "volume": 4567.1, "close_time": 1658264399999}, {"open_time": 1658264400000, "open": 0.11837, "high": 0.11951, "low": 0.11818, "close": 0.11924, "volume": 61310.7, "close_time": 1658267999999}, {"open_time": 1658268000000, "open": 0.11914, "high": 0.11927, "low": 0.11873, "close": 0.11874, "volume": 6411.5, "close_time": 1658271599999}, {"open_time": 1658271600000, "open": 0.11927, "high": 0.11983, "low": 0.11809, "close": 0.11809, "volume": 8236.4, "close_time": 1658275199999}, {"open_time": 1658275200000, "open": 0.11908, "high": 0.11908, "low": 0.11798, "close": 0.11798, "volume": 19459.8, "close_time": 1658278799999}, {"open_time": 1658278800000, "open": 0.11893, "high": 0.12, "low": 0.11883, "close": 0.11983, "volume": 2927.5, "close_time": 1658282399999}, {"open_time": 1658282400000, "open": 0.12, "high": 0.1206, "low": 0.11951, "close": 0.11986, "volume": 77935.8, "close_time": 1658285999999}, {"open_time": 1658286000000, "open": 0.11986, "high": 0.11989, "low": 0.11946, "close": 0.11986, "volume": 20402.1, "close_time": 1658289599999}, {"open_time": 1658289600000, "open": 0.12016, "high": 0.12061, "low": 0.1196, "close": 0.12, "volume": 10448.8, "close_time": 1658293199999}, {"open_time": 1658293200000, "open": 0.11964, "high": 0.11997, "low": 0.11964, "close": 0.11997, "volume": 296.6, "close_time": 1658296799999}, {"open_time": 1658296800000, "open": 0.11974, "high": 0.12073, "low": 0.11974, "close": 0.12073, "volume": 6444.9, "close_time": 1658300399999}, {"open_time": 1658300400000, "open": 0.11989, "high": 0.11989, "low": 0.11884, "close": 0.11884, "volume": 1564.3, "close_time": 1658303999999}, {"open_time": 1658304000000, "open": 0.11883, "high": 0.11909, "low": 0.11702, "close": 0.11733, "volume": 11759.3, "close_time": 1658307599999}, {"open_time": 1658307600000, "open": 0.11669, "high": 0.11786, "low": 0.11647, "close": 0.11783, "volume": 8320.0, "close_time": 1658311199999}, {"open_time": 1658311200000, "open": 0.11832, "high": 0.11943, "low": 0.11832, "close": 0.11921, "volume": 5776.0, "close_time": 1658314799999}, {"open_time": 1658314800000, "open": 0.11845, "high": 0.11845, "low": 0.1176, "close": 0.11806, "volume": 55560.8, "close_time": 1658318399999}, {"open_time": 1658318400000, "open": 0.11812, "high": 0.11899, "low": 0.11726, "close": 0.11807, "volume": 28214.5, "close_time": 1658321999999}, {"open_time": 1658322000000, "open": 0.11807, "high": 0.11908, "low": 0.11807, "close": 0.11809, "volume": 30908.4, "close_time": 1658325599999}, {"open_time": 1658325600000, "open": 0.11734, "high": 0.1197, "low": 0.11734, "close": 0.11966, "volume": 16891.7, "close_time": 1658329199999}, {"open_time": 1658329200000, "open": 0.11979, "high": 0.11982, "low": 0.11893, "close": 0.1193, "volume": 75603.2, "close_time": 1658332799999}, {"open_time": 1658332800000, "open": 0.11983, "high": 0.11983, "low": 0.11627, "close": 0.11627, "volume": 9578.1, "close_time": 1658336399999}, {"open_time": 1658336400000, "open": 0.11586, "high": 0.11732, "low": 0.11533, "close": 0.11596, "volume": 32470.6, "close_time": 1658339999999}, {"open_time": 1658340000000, "open": 0.11599, "high": 0.1171, "low": 0.11584, "close": 0.11638, "volume": 57910.8, "close_time": 1658343599999}, {"open_time": 1658343600000, "open": 0.1168, "high": 0.1169, "low": 0.11551, "close": 0.11574, "volume": 23362.6, "close_time": 1658347199999}, {"open_time": 1658347200000, "open": 0.11529, "high": 0.11561, "low": 0.112, "close": 0.11222, "volume": 18543.7, "close_time": 1658350799999}, {"open_time": 1658350800000, "open": 0.11297, "high": 0.1145, "low": 0.1127, "close": 0.1145, "volume": 22308.2, "close_time": 1658354399999}, {"open_time": 1658354400000, "open": 0.11363, "high": 0.11363, "low": 0.11285, "close": 0.11349, "volume": 18075.5, "close_time": 1658357999999}, {"open_time": 1658358000000, "open": 0.11221, "high": 0.11221, "low": 0.11103, "close": 0.11147, "volume": 4895.3, "close_time": 1658361599999}, {"open_time": 1658361600000, "open": 0.11243, "high": 0.1128, "low": 0.11181, "close": 0.11233, "volume": 13324.8, "close_time": 1658365199999}, {"open_time": 1658365200000, "open": 0.11253, "high": 0.11361, "low": 0.11221, "close": 0.11221, "volume": 8946.8, "close_time": 1658368799999}, {"open_time": 1658368800000, "open": 0.11207, "high": 0.11207, "low": 0.11008, "close": 0.11049, "volume": 4739.3, "close_time": 1658372399999}, {"open_time": 1658372400000, "open": 0.10968, "high": 0.10978, "low": 0.1096, "close": 0.10977, "volume": 4310.5, "close_time": 1658375999999}, {"open_time": 1658376000000, "open": 0.10938, "high": 0.111, "low": 0.10938, "close": 0.111, "volume": 2582.1, "close_time": 1658379599999}, {"open_time": 1658379600000, "open": 0.11166, "high": 0.11172, "low": 0.11166, "close": 0.11172, "volume": 628.8, "close_time": 1658383199999}, {"open_time": 1658383200000, "open": 0.11177, "high": 0.11179, "low": 0.11107, "close": 0.11107, "volume": 11794.8, "close_time": 1658386799999}, {"open_time": 1658386800000, "open": 0.11243, "high": 0.11243, "low": 0.11193, "close": 0.11193, "volume": 5359.7, "close_time": 1658390399999}, {"open_time": 1658390400000, "open": 0.1115, "high": 0.11174, "low": 0.11115, "close": 0.11156, "volume": 2104.6, "close_time": 1658393999999}, {"open_time": 1658394000000, "open": 0.11161, "high": 0.11169, "low": 0.11161, "close": 0.11169, "volume": 3810.0, "close_time": 1658397599999}, {"open_time": 1658397600000, "open": 0.1116, "high": 0.112, "low": 0.1116, "close": 0.112, "volume": 1219.3, "close_time": 1658401199999}, {"open_time": 1658401200000, "open": 0.11079, "high": 0.11102, "low": 0.11077, "close": 0.11079, "volume": 9840.8, "close_time": 1658404799999}, {"open_time": 1658404800000, "open": 0.11172, "high": 0.112, "low": 0.11123, "close": 0.11123, "volume": 1472.3, "close_time": 1658408399999}, {"open_time": 1658408400000, "open": 0.11142, "high": 0.11205, "low": 0.11142, "close": 0.11198, "volume": 15141.4, "close_time": 1658411999999}, {"open_time": 1658412000000, "open": 0.11198, "high": 0.11198, "low": 0.11052, "close": 0.1112, "volume": 12603.7, "close_time": 1658415599999}, {"open_time": 1658415600000, "open": 0.11172, "high": 0.11172, "low": 0.11133, "close": 0.11136, "volume": 3093.4, "close_time": 1658419199999}, {"open_time": 1658419200000, "open": 0.11198, "high": 0.11348, "low": 0.11198, "close": 0.11348, "volume": 2088.0, "close_time": 1658422799999}, {"open_time": 1658422800000, "open": 0.11298, "high": 0.11298, "low": 0.11196, "close": 0.11196, "volume": 13747.2, "close_time": 1658426399999}, {"open_time": 1658426400000, "open": 0.11196, "high": 0.11196, "low": 0.11196, "close": 0.11196, "volume": 0.0, "close_time": 1658429999999}, {"open_time": 1658430000000, "open": 0.11315, "high": 0.11315, "low": 0.11315, "close": 0.11315, "volume": 531.5, "close_time": 1658433599999}, {"open_time": 1658433600000, "open": 0.11354, "high": 0.11413, "low": 0.11324, "close": 0.11324, "volume": 7010.9, "close_time": 1658437199999}, {"open_time": 1658437200000, "open": 0.11325, "high": 0.11387, "low": 0.11325, "close": 0.11387, "volume": 2439.0, "close_time": 1658440799999}, {"open_time": 1658440800000, "open": 0.113, "high": 0.113, "low": 0.11262, "close": 0.11262, "volume": 5170.6, "close_time": 1658444399999}, {"open_time": 1658444400000, "open": 0.11321, "high": 0.11387, "low": 0.11294, "close": 0.1135, "volume": 9809.6, "close_time": 1658447999999}, {"open_time": 1658448000000, "open": 0.1135, "high": 0.11419, "low": 0.1135, "close": 0.11417, "volume": 5065.3, "close_time": 1658451599999}, {"open_time": 1658451600000, "open": 0.11406, "high": 0.11413, "low": 0.11344, "close": 0.11369, "volume": 129206.2, "close_time": 1658455199999}, {"open_time": 1658455200000, "open": 0.11369, "high": 0.11369, "low": 0.11331, "close": 0.11368, "volume": 22561.3, "close_time": 1658458799999}, {"open_time": 1658458800000, "open": 0.11346, "high": 0.11346, "low": 0.11293, "close": 0.11336, "volume": 3710.3, "close_time": 1658462399999}, {"open_time": 1658462400000, "open": 0.11314, "high": 0.11336, "low": 0.11314, "close": 0.11336, "volume": 2767.0, "close_time": 1658465999999}, {"open_time": 1658466000000, "open": 0.11275, "high": 0.11387, "low": 0.11275, "close": 0.11387, "volume": 25766.2, "close_time": 1658469599999}, {"open_time": 1658469600000, "open": 0.11362, "high": 0.11362, "low": 0.11362, "close": 0.11362, "volume": 263.3, "close_time": 1658473199999}, {"open_time": 1658473200000, "open": 0.11438, "high": 0.1146, "low": 0.11418, "close": 0.11432, "volume": 2426.7, "close_time": 1658476799999}, {"open_time": 1658476800000, "open": 0.11431, "high": 0.11431, "low": 0.11388, "close": 0.11388, "volume": 12278.8, "close_time": 1658480399999}, {"open_time": 1658480400000, "open": 0.11499, "high": 0.11507, "low": 0.1147, "close": 0.11507, "volume": 3667.4, "close_time": 1658483999999}, {"open_time": 1658484000000, "open": 0.11507, "high": 0.11507, "low": 0.11507, "close": 0.11507, "volume": 0.0, "close_time": 1658487599999}, {"open_time": 1658487600000, "open": 0.11507, "high": 0.11534, "low": 0.11507, "close": 0.11515, "volume": 1581.2, "close_time": 1658491199999}, {"open_time": 1658491200000, "open": 0.11543, "high": 0.11576, "low": 0.11507, "close": 0.11576, "volume": 3022.3, "close_time": 1658494799999}, {"open_time": 1658494800000, "open": 0.11455, "high": 0.1147, "low": 0.11436, "close": 0.1147, "volume": 4138.4, "close_time": 1658498399999}, {"open_time": 1658498400000, "open": 0.11396, "high": 0.11477, "low": 0.11365, "close": 0.11474, "volume": 8582.6, "close_time": 1658501999999}, {"open_time": 1658502000000, "open": 0.11387, "high": 0.11484, "low": 0.11245, "close": 0.11245, "volume": 11729.0, "close_time": 1658505599999}, {"open_time": 1658505600000, "open": 0.1124, "high": 0.11252, "low": 0.11224, "close": 0.11252, "volume": 3795.3, "close_time": 1658509199999}, {"open_time": 1658509200000, "open": 0.11344, "high": 0.11381, "low": 0.11234, "close": 0.11234, "volume": 13374.0, "close_time": 1658512799999}, {"open_time": 1658512800000, "open": 0.11268, "high": 0.11296, "low": 0.11268, "close": 0.11273, "volume": 3898.8, "close_time": 1658516399999}, {"open_time": 1658516400000, "open": 0.1132, "high": 0.11321, "low": 0.11079, "close": 0.11079, "volume": 9547.1, "close_time": 1658519999999}, {"open_time": 1658520000000, "open": 0.11079, "high": 0.1109, "low": 0.1104, "close": 0.1104, "volume": 41553.4, "close_time": 1658523599999}, {"open_time": 1658523600000, "open": 0.11172, "high": 0.11191, "low": 0.11172, "close": 0.1118, "volume": 1726.6, "close_time": 1658527199999}, {"open_time": 1658527200000, "open": 0.11172, "high": 0.11221, "low": 0.11144, "close": 0.11221, "volume": 2655.8, "close_time": 1658530799999}, {"open_time": 1658530800000, "open": 0.11201, "high": 0.11219, "low": 0.11154, "close": 0.11154, "volume": 2013.5, "close_time": 1658534399999}, {"open_time": 1658534400000, "open": 0.11119, "high": 0.11243, "low": 0.11097, "close": 0.11204, "volume": 72008.6, "close_time": 1658537999999}, {"open_time": 1658538000000, "open": 0.11242, "high": 0.11274, "low": 0.11214, "close": 0.11214, "volume": 4034.2, "close_time": 1658541599999}, {"open_time": 1658541600000, "open": 0.1126, "high": 0.1126, "low": 0.11237, "close": 0.11237, "volume": 3908.6, "close_time": 1658545199999}, {"open_time": 1658545200000, "open": 0.11214, "high": 0.11239, "low": 0.11208, "close": 0.11208, "volume": 11960.6, "close_time": 1658548799999}, {"open_time": 1658548800000, "open": 0.11284, "high": 0.11315, "low": 0.11284, "close": 0.11315, "volume": 797.4, "close_time": 1658552399999}, {"open_time": 1658552400000, "open": 0.11308, "high": 0.11347, "low": 0.11299, "close": 0.11301, "volume": 26207.6, "close_time": 1658555999999}, {"open_time": 1658556000000, "open": 0.11299, "high": 0.11347, "low": 0.11273, "close": 0.11347, "volume": 109611.2, "close_time": 1658559599999}, {"open_time": 1658559600000, "open": 0.1124, "high": 0.11312, "low": 0.11236, "close": 0.11282, "volume": 9199.3, "close_time": 1658563199999}, {"open_time": 1658563200000, "open": 0.11221, "high": 0.11221, "low": 0.11221, "close": 0.11221, "volume": 531.5, "close_time": 1658566799999}, {"open_time": 1658566800000, "open": 0.11221, "high": 0.11221, "low": 0.11221, "close": 0.11221, "volume": 26697.3, "close_time": 1658570399999}, {"open_time": 1658570400000, "open": 0.11231, "high": 0.11231, "low": 0.1112, "close": 0.1112, "volume": 15797.0, "close_time": 1658573999999}, {"open_time": 1658574000000, "open": 0.11079, "high": 0.11079, "low": 0.11079, "close": 0.11079, "volume": 538.3, "close_time": 1658577599999}, {"open_time": 1658577600000, "open": 0.11009, "high": 0.111, "low": 0.10968, "close": 0.111, "volume": 2907.1, "close_time": 1658581199999}, {"open_time": 1658581200000, "open": 0.111, "high": 0.11139, "low": 0.111, "close": 0.11139, "volume": 331.8, "close_time": 1658584799999}, {"open_time": 1658584800000, "open": 0.11139, "high": 0.11139, "low": 0.11126, "close": 0.11126, "volume": 100.0, "close_time": 1658588399999}, {"open_time": 1658588400000, "open": 0.11126, "high": 0.11126, "low": 0.11125, "close": 0.11125, "volume": 2058.5, "close_time": 1658591999999}, {"open_time": 1658592000000, "open": 0.11101, "high": 0.11165, "low": 0.11101, "close": 0.11106, "volume": 2513.4, "close_time": 1658595599999}, {"open_time": 1658595600000, "open": 0.11061, "high": 0.11078, "low": 0.10994, "close": 0.11033, "volume": 10275.4, "close_time": 1658599199999}, {"open_time": 1658599200000, "open": 0.10979, "high": 0.10988, "low": 0.10905, "close": 0.10905, "volume": 3936.6, "close_time": 1658602799999}, {"open_time": 1658602800000, "open": 0.1092, "high": 0.1105, "low": 0.10909, "close": 0.11029, "volume": 49188.3, "close_time": 1658606399999}, {"open_time": 1658606400000, "open": 0.11022, "high": 0.11097, "low": 0.11022, "close": 0.11096, "volume": 9557.0, "close_time": 1658609999999}, {"open_time": 1658610000000, "open": 0.11096, "high": 0.11096, "low": 0.11096, "close": 0.11096, "volume": 0.0, "close_time": 1658613599999}, {"open_time": 1658613600000, "open": 0.111, "high": 0.11117, "low": 0.111, "close": 0.11117, "volume": 2313.5, "close_time": 1658617199999}, {"open_time": 1658617200000, "open": 0.11172, "high": 0.11172, "low": 0.11172, "close": 0.11172, "volume": 538.3, "close_time": 1658620799999}, {"open_time": 1658620800000, "open": 0.11213, "high": 0.1129, "low": 0.11209, "close": 0.11234, "volume": 11925.9, "close_time": 1658624399999}, {"open_time": 1658624400000, "open": 0.11276, "high": 0.11368, "low": 0.11237, "close": 0.11289, "volume": 7127.9, "close_time": 1658627999999}, {"open_time": 1658628000000, "open": 0.11248, "high": 0.11323, "low": 0.11239, "close": 0.11264, "volume": 2728.0, "close_time": 1658631599999}, {"open_time": 1658631600000, "open": 0.11332, "high": 0.11332, "low": 0.1123, "close": 0.1123, "volume": 1090.2, "close_time": 1658635199999}, {"open_time": 1658635200000, "open": 0.11221, "high": 0.11221, "low": 0.11221, "close": 0.11221, "volume": 531.5, "close_time": 1658638799999}, {"open_time": 1658638800000, "open": 0.11315, "high": 0.1142, "low": 0.11315, "close": 0.11401, "volume": 11308.0, "close_time": 1658642399999}, {"open_time": 1658642400000, "open": 0.11402, "high": 0.11402, "low": 0.11379, "close": 0.11379, "volume": 2362.5, "close_time": 1658645999999}, {"open_time": 1658646000000, "open": 0.11379, "high": 0.11379, "low": 0.11347, "close": 0.11347, "volume": 3737.6, "close_time": 1658649599999}, {"open_time": 1658649600000, "open": 0.11371, "high": 0.11371, "low": 0.11371, "close": 0.11371, "volume": 174.2, "close_time": 1658653199999}, {"open_time": 1658653200000, "open": 0.11368, "high": 0.11398, "low": 0.11368, "close": 0.11398, "volume": 1463.0, "close_time": 1658656799999}, {"open_time": 1658656800000, "open": 0.11398, "high": 0.11398, "low": 0.11398, "close": 0.11398, "volume": 0.0, "close_time": 1658660399999}, {"open_time": 1658660400000, "open": 0.11351, "high": 0.11399, "low": 0.11351, "close": 0.11364, "volume": 2976.5, "close_time": 1658663999999}, {"open_time": 1658664000000, "open": 0.11293, "high": 0.11308, "low": 0.11293, "close": 0.11305, "volume": 2265.8, "close_time": 1658667599999}, {"open_time": 1658667600000, "open": 0.11267, "high": 0.11287, "low": 0.11264, "close": 0.1128, "volume": 10750.2, "close_time": 1658671199999}, {"open_time": 1658671200000, "open": 0.11307, "high": 0.11374, "low": 0.11288, "close": 0.11317, "volume": 10056.9, "close_time": 1658674799999}, {"open_time": 1658674800000, "open": 0.11372, "high": 0.11479, "low": 0.11372, "close": 0.11414, "volume": 71014.8, "close_time": 1658678399999}, {"open_time": 1658678400000, "open": 0.11459, "high": 0.11459, "low": 0.11365, "close": 0.11365, "volume": 4055.4, "close_time": 1658681999999}, {"open_time": 1658682000000, "open": 0.11445, "high": 0.11445, "low": 0.11398, "close": 0.11414, "volume": 4689.0, "close_time": 1658685599999}, {"open_time": 1658685600000, "open": 0.11386, "high": 0.11423, "low": 0.11352, "close": 0.11416, "volume": 17031.3, "close_time": 1658689199999}, {"open_time": 1658689200000, "open": 0.11423, "high": 0.11423, "low": 0.11423, "close": 0.11423, "volume": 34395.4, "close_time": 1658692799999}, {"open_time": 1658692800000, "open": 0.11351, "high": 0.11362, "low": 0.11328, "close": 0.11359, "volume": 2738.5, "close_time": 1658696399999}, {"open_time": 1658696400000, "open": 0.11409, "high": 0.11409, "low": 0.11409, "close": 0.11409, "volume": 393.0, "close_time": 1658699999999}, {"open_time": 1658700000000, "open": 0.11445, "high": 0.11534, "low": 0.11293, "close": 0.11336, "volume": 16846.6, "close_time": 1658703599999}, {"open_time": 1658703600000, "open": 0.11322, "high": 0.11387, "low": 0.11322, "close": 0.11345, "volume": 1357.2, "close_time": 1658707199999}, {"open_time": 1658707200000, "open": 0.11293, "high": 0.11293, "low": 0.11119, "close": 0.11142, "volume": 3811.2, "close_time": 1658710799999}, {"open_time": 1658710800000, "open": 0.11106, "high": 0.11136, "low": 0.11069, "close": 0.11069, "volume": 9829.1, "close_time": 1658714399999}, {"open_time": 1658714400000, "open": 0.11031, "high": 0.11031, "low": 0.10992, "close": 0.11007, "volume": 3828.8, "close_time": 1658717999999}, {"open_time": 1658718000000, "open": 0.10975, "high": 0.11022, "low": 0.10938, "close": 0.10938, "volume": 1690.9, "close_time": 1658721599999}, {"open_time": 1658721600000, "open": 0.10931, "high": 0.11029, "low": 0.10897, "close": 0.11029, "volume": 6719.3, "close_time": 1658725199999}, {"open_time": 1658725200000, "open": 0.11029, "high": 0.11066, "low": 0.11029, "close": 0.11066, "volume": 662.5, "close_time": 1658728799999}, {"open_time": 1658728800000, "open": 0.11054, "high": 0.11069, "low": 0.11054, "close": 0.11069, "volume": 231.9, "close_time": 1658732399999}, {"open_time": 1658732400000, "open": 0.111, "high": 0.111, "low": 0.1108, "close": 0.1108, "volume": 993.3, "close_time": 1658735999999}, {"open_time": 1658736000000, "open": 0.11008, "high": 0.11025, "low": 0.11008, "close": 0.11025, "volume": 904.6, "close_time": 1658739599999}, {"open_time": 1658739600000, "open": 0.11025, "high": 0.11025, "low": 0.11025, "close": 0.11025, "volume": 0.0, "close_time": 1658743199999}, {"open_time": 1658743200000, "open": 0.11025, "high": 0.11025, "low": 0.11025, "close": 0.11025, "volume": 0.0, "close_time": 1658746799999}, {"open_time": 1658746800000, "open": 0.11009, "high": 0.11038, "low": 0.10995, "close": 0.11034, "volume": 2636.2, "close_time": 1658750399999}, {"open_time": 1658750400000, "open": 0.10975, "high": 0.10975, "low": 0.10938, "close": 0.10938, "volume": 645.3, "close_time": 1658753999999}, {"open_time": 1658754000000, "open": 0.11002, "high": 0.11002, "low": 0.10948, "close": 0.10948, "volume": 1322.0, "close_time": 1658757599999}, {"open_time": 1658757600000, "open": 0.10942, "high": 0.10974, "low": 0.1085, "close": 0.10919, "volume": 26038.4, "close_time": 1658761199999}, {"open_time": 1658761200000, "open": 0.10928, "high": 0.10934, "low": 0.10913, "close": 0.10926, "volume": 15857.2, "close_time": 1658764799999}, {"open_time": 1658764800000, "open": 0.10975, "high": 0.10987, "low": 0.10864, "close": 0.10864, "volume": 4824.3, "close_time": 1658768399999}, {"open_time": 1658768400000, "open": 0.10888, "high": 0.10888, "low": 0.10888, "close": 0.10888, "volume": 3355.9, "close_time": 1658771999999}, {"open_time": 1658772000000, "open": 0.10859, "high": 0.10885, "low": 0.10859, "close": 0.10885, "volume": 22058.9, "close_time": 1658775599999}, {"open_time": 1658775600000, "open": 0.10808, "high": 0.10808, "low": 0.10622, "close": 0.10752, "volume": 10568.9, "close_time": 1658779199999}, {"open_time": 1658779200000, "open": 0.10787, "high": 0.10872, "low": 0.10787, "close": 0.10845, "volume": 9715.4, "close_time": 1658782799999}, {"open_time": 1658782800000, "open": 0.10851, "high": 0.10851, "low": 0.10793, "close": 0.10793, "volume": 857.8, "close_time": 1658786399999}, {"open_time": 1658786400000, "open": 0.10731, "high": 0.10805, "low": 0.10724, "close": 0.10764, "volume": 32804.0, "close_time": 1658789999999}, {"open_time": 1658790000000, "open": 0.10776, "high": 0.10787, "low": 0.10567, "close": 0.10567, "volume": 7284.1, "close_time": 1658793599999}, {"open_time": 1658793600000, "open": 0.10527, "high": 0.10527, "low": 0.104, "close": 0.104, "volume": 36701.7, "close_time": 1658797199999}, {"open_time": 1658797200000, "open": 0.10389, "high": 0.10465, "low": 0.10389, "close": 0.10465, "volume": 9630.3, "close_time": 1658800799999}, {"open_time": 1658800800000, "open": 0.10394, "high": 0.10468, "low": 0.10394, "close": 0.10468, "volume": 24859.6, "close_time": 1658804399999}, {"open_time": 1658804400000, "open": 0.10424, "high": 0.105, "low": 0.10424, "close": 0.105, "volume": 4357.9, "close_time": 1658807999999}, {"open_time": 1658808000000, "open": 0.10504, "high": 0.10551, "low": 0.10504, "close": 0.10515, "volume": 26946.5, "close_time": 1658811599999}, {"open_time": 1658811600000, "open": 0.105, "high": 0.10503, "low": 0.10498, "close": 0.10503, "volume": 13360.0, "close_time": 1658815199999}, {"open_time": 1658815200000, "open": 0.10461, "high": 0.10461, "low": 0.10429, "close": 0.1043, "volume": 50963.1, "close_time": 1658818799999}, {"open_time": 1658818800000, "open": 0.10422, "high": 0.1046, "low": 0.10422, "close": 0.10447, "volume": 149941.7, "close_time": 1658822399999}, {"open_time": 1658822400000, "open": 0.10447, "high": 0.10447, "low": 0.10447, "close": 0.10447, "volume": 0.0, "close_time": 1658825999999}, {"open_time": 1658826000000, "open": 0.10447, "high": 0.10447, "low": 0.10447, "close": 0.10447, "volume": 0.0, "close_time": 1658829599999}, {"open_time": 1658829600000, "open": 0.10447, "high": 0.10447, "low": 0.10447, "close": 0.10447, "volume": 57288.5, "close_time": 1658833199999}, {"open_time": 1658833200000, "open": 0.10471, "high": 0.10472, "low": 0.10379, "close": 0.10472, "volume": 879.8, "close_time": 1658836799999}, {"open_time": 1658836800000, "open": 0.10449, "high": 0.10449, "low": 0.10327, "close": 0.10346, "volume": 20256.5, "close_time": 1658840399999}, {"open_time": 1658840400000, "open": 0.10296, "high": 0.10352, "low": 0.10296, "close": 0.10352, "volume": 7569.5, "close_time": 1658843999999}, {"open_time": 1658844000000, "open": 0.10315, "high": 0.10352, "low": 0.10295, "close": 0.10343, "volume": 8513.1, "close_time": 1658847599999}, {"open_time": 1658847600000, "open": 0.10315, "high": 0.10336, "low": 0.10235, "close": 0.10235, "volume": 36263.4, "close_time": 1658851199999}, {"open_time": 1658851200000, "open": 0.10277, "high": 0.10277, "low": 0.10277, "close": 0.10277, "volume": 1621.0, "close_time": 1658854799999}, {"open_time": 1658854800000, "open": 0.10401, "high": 0.10401, "low": 0.1035, "close": 0.10387, "volume": 8301.9, "close_time": 1658858399999}, {"open_time": 1658858400000, "open": 0.10386, "high": 0.10386, "low": 0.10371, "close": 0.10371, "volume": 1391.6, "close_time": 1658861999999}, {"open_time": 1658862000000, "open": 0.10305, "high": 0.10337, "low": 0.10305, "close": 0.10337, "volume": 3577.8, "close_time": 1658865599999}, {"open_time": 1658865600000, "open": 0.10327, "high": 0.10412, "low": 0.10327, "close": 0.10412, "volume": 35182.8, "close_time": 1658869199999}, {"open_time": 1658869200000, "open": 0.10433, "high": 0.10458, "low": 0.10415, "close": 0.10415, "volume": 5292.6, "close_time": 1658872799999}, {"open_time": 1658872800000, "open": 0.10518, "high": 0.10551, "low": 0.10506, "close": 0.10506, "volume": 3004.9, "close_time": 1658876399999}, {"open_time": 1658876400000, "open": 0.10548, "high": 0.10548, "low": 0.10485, "close": 0.10486, "volume": 4783.2, "close_time": 1658879999999}, {"open_time": 1658880000000, "open": 0.10553, "high": 0.10561, "low": 0.10485, "close": 0.10485, "volume": 2492.2, "close_time": 1658883599999}, {"open_time": 1658883600000, "open": 0.10483, "high": 0.10515, "low": 0.10432, "close": 0.10438, "volume": 12883.3, "close_time": 1658887199999}, {"open_time": 1658887200000, "open": 0.10438, "high": 0.10438, "low": 0.10438, "close": 0.10438, "volume": 0.0, "close_time": 1658890799999}, {"open_time": 1658890800000, "open": 0.10383, "high": 0.10383, "low": 0.10383, "close": 0.10383, "volume": 402.6, "close_time": 1658894399999}, {"open_time": 1658894400000, "open": 0.10385, "high": 0.10461, "low": 0.10352, "close": 0.10428, "volume": 3574.2, "close_time": 1658897999999}, {"open_time": 1658898000000, "open": 0.10547, "high": 0.10548, "low": 0.10515, "close": 0.10548, "volume": 97319.7, "close_time": 1658901599999}, {"open_time": 1658901600000, "open": 0.1058, "high": 0.1058, "low": 0.10503, "close": 0.10537, "volume": 3594.8, "close_time": 1658905199999}, {"open_time": 1658905200000, "open": 0.10615, "high": 0.10632, "low": 0.106, "close": 0.106, "volume": 6392.1, "close_time": 1658908799999}, {"open_time": 1658908800000, "open": 0.10617, "high": 0.10628, "low": 0.10617, "close": 0.10628, "volume": 2620.5, "close_time": 1658912399999}, {"open_time": 1658912400000, "open": 0.10586, "high": 0.10587, "low": 0.10586, "close": 0.10587, "volume": 44365.9, "close_time": 1658915999999}, {"open_time": 1658916000000, "open": 0.10559, "high": 0.10595, "low": 0.10559, "close": 0.10595, "volume": 1657.2, "close_time": 1658919599999}, {"open_time": 1658919600000, "open": 0.10548, "high": 0.10567, "low": 0.10527, "close": 0.10567, "volume": 124893.7, "close_time": 1658923199999}, {"open_time": 1658923200000, "open": 0.1051, "high": 0.10539, "low": 0.10501, "close": 0.10539, "volume": 3940.6, "close_time": 1658926799999}, {"open_time": 1658926800000, "open": 0.10598, "high": 0.10772, "low": 0.10598, "close": 0.10694, "volume": 63089.7, "close_time": 1658930399999}, {"open_time": 1658930400000, "open": 0.10688, "high": 0.10719, "low": 0.10666, "close": 0.10708, "volume": 22478.7, "close_time": 1658933999999}, {"open_time": 1658934000000, "open": 0.10699, "high": 0.10699, "low": 0.10699, "close": 0.10699, "volume": 2727.4, "close_time": 1658937599999}, {"open_time": 1658937600000, "open": 0.10664, "high": 0.10719, "low": 0.10553, "close": 0.10553, "volume": 11478.0, "close_time": 1658941199999}, {"open_time": 1658941200000, "open": 0.10598, "high": 0.10621, "low": 0.10598, "close": 0.10621, "volume": 1419.1, "close_time": 1658944799999}, {"open_time": 1658944800000, "open": 0.10684, "high": 0.10914, "low": 0.10684, "close": 0.10898, "volume": 22943.3, "close_time": 1658948399999}, {"open_time": 1658948400000, "open": 0.1096, "high": 0.11032, "low": 0.1096, "close": 0.10977, "volume": 40862.4, "close_time": 1658951999999}, {"open_time": 1658952000000, "open": 0.11076, "high": 0.11099, "low": 0.11076, "close": 0.11077, "volume": 11571.6, "close_time": 1658955599999}, {"open_time": 1658955600000, "open": 0.11059, "high": 0.11078, "low": 0.10961, "close": 0.11034, "volume": 20495.4, "close_time": 1658959199999}, {"open_time": 1658959200000, "open": 0.11059, "high": 0.11243, "low": 0.11049, "close": 0.112, "volume": 30096.7, "close_time": 1658962799999}, {"open_time": 1658962800000, "open": 0.1121, "high": 0.11277, "low": 0.1121, "close": 0.11277, "volume": 1555.2, "close_time": 1658966399999}, {"open_time": 1658966400000, "open": 0.11186, "high": 0.11219, "low": 0.11132, "close": 0.11132, "volume": 3002.4, "close_time": 1658969999999}, {"open_time": 1658970000000, "open": 0.1116, "high": 0.11177, "low": 0.111, "close": 0.11167, "volume": 10899.7, "close_time": 1658973599999}, {"open_time": 1658973600000, "open": 0.11137, "high": 0.11344, "low": 0.11137, "close": 0.11291, "volume": 4847.8, "close_time": 1658977199999}, {"open_time": 1658977200000, "open": 0.11279, "high": 0.11339, "low": 0.11207, "close": 0.11207, "volume": 17543.3, "close_time": 1658980799999}, {"open_time": 1658980800000, "open": 0.11244, "high": 0.11244, "low": 0.11186, "close": 0.11186, "volume": 1920.7, "close_time": 1658984399999}, {"open_time": 1658984400000, "open": 0.11204, "high": 0.1123, "low": 0.11204, "close": 0.11224, "volume": 9998.1, "close_time": 1658987999999}, {"open_time": 1658988000000, "open": 0.11224, "high": 0.11224, "low": 0.1118, "close": 0.11218, "volume": 23362.1, "close_time": 1658991599999}, {"open_time": 1658991600000, "open": 0.11153, "high": 0.11186, "low": 0.1115, "close": 0.11156, "volume": 2703.7, "close_time": 1658995199999}, {"open_time": 1658995200000, "open": 0.11097, "high": 0.11172, "low": 0.11097, "close": 0.11172, "volume": 2398.6, "close_time": 1658998799999}, {"open_time": 1658998800000, "open": 0.11156, "high": 0.11156, "low": 0.1114, "close": 0.1114, "volume": 1368.7, "close_time": 1659002399999}, {"open_time": 1659002400000, "open": 0.11147, "high": 0.11243, "low": 0.11147, "close": 0.11186, "volume": 4594.5, "close_time": 1659005999999}, {"open_time": 1659006000000, "open": 0.11282, "high": 0.11304, "low": 0.11273, "close": 0.11273, "volume": 8695.1, "close_time": 1659009599999}, {"open_time": 1659009600000, "open": 0.11226, "high": 0.11226, "low": 0.11079, "close": 0.11172, "volume": 4985.7, "close_time": 1659013199999}, {"open_time": 1659013200000, "open": 0.11124, "high": 0.11312, "low": 0.11122, "close": 0.11122, "volume": 21723.2, "close_time": 1659016799999}, {"open_time": 1659016800000, "open": 0.11158, "high": 0.11243, "low": 0.11158, "close": 0.11243, "volume": 9283.4, "close_time": 1659020399999}, {"open_time": 1659020400000, "open": 0.11258, "high": 0.11534, "low": 0.11258, "close": 0.11447, "volume": 12961.7, "close_time": 1659023999999}, {"open_time": 1659024000000, "open": 0.11478, "high": 0.1165, "low": 0.11477, "close": 0.11593, "volume": 75883.4, "close_time": 1659027599999}, {"open_time": 1659027600000, "open": 0.11545, "high": 0.11737, "low": 0.11545, "close": 0.11733, "volume": 4965.1, "close_time": 1659031199999}, {"open_time": 1659031200000, "open": 0.11598, "high": 0.1163, "low": 0.11493, "close": 0.1153, "volume": 10163.1, "close_time": 1659034799999}, {"open_time": 1659034800000, "open": 0.11502, "high": 0.11537, "low": 0.11502, "close": 0.11537, "volume": 529.2, "close_time": 1659038399999}, {"open_time": 1659038400000, "open": 0.11607, "high": 0.11783, "low": 0.11607, "close": 0.11659, "volume": 13068.1, "close_time": 1659041999999}, {"open_time": 1659042000000, "open": 0.11737, "high": 0.11753, "low": 0.11737, "close": 0.11749, "volume": 489.6, "close_time": 1659045599999}, {"open_time": 1659045600000, "open": 0.11663, "high": 0.11712, "low": 0.11657, "close": 0.11669, "volume": 3107.7, "close_time": 1659049199999}, {"open_time": 1659049200000, "open": 0.11643, "high": 0.11671, "low": 0.11631, "close": 0.11671, "volume": 7345.7, "close_time": 1659052799999}, {"open_time": 1659052800000, "open": 0.11684, "high": 0.11765, "low": 0.11585, "close": 0.11726, "volume": 4762.9, "close_time": 1659056399999}, {"open_time": 1659056400000, "open": 0.1179, "high": 0.1179, "low": 0.11707, "close": 0.1174, "volume": 1591.1, "close_time": 1659059999999}, {"open_time": 1659060000000, "open": 0.11712, "high": 0.11793, "low": 0.11673, "close": 0.11694, "volume": 3143.3, "close_time": 1659063599999}, {"open_time": 1659063600000, "open": 0.11685, "high": 0.11717, "low": 0.11685, "close": 0.11717, "volume": 2841.7, "close_time": 1659067199999}, {"open_time": 1659067200000, "open": 0.1183, "high": 0.11869, "low": 0.11795, "close": 0.11818, "volume": 9516.5, "close_time": 1659070799999}, {"open_time": 1659070800000, "open": 0.1182, "high": 0.11908, "low": 0.1182, "close": 0.11879, "volume": 2690.2, "close_time": 1659074399999}, {"open_time": 1659074400000, "open": 0.11828, "high": 0.11931, "low": 0.11734, "close": 0.11734, "volume": 17989.3, "close_time": 1659077999999}, {"open_time": 1659078000000, "open": 0.11679, "high": 0.11742, "low": 0.11659, "close": 0.11709, "volume": 6268.4, "close_time": 1659081599999}, {"open_time": 1659081600000, "open": 0.11643, "high": 0.11702, "low": 0.11585, "close": 0.11676, "volume": 3776.7, "close_time": 1659085199999}, {"open_time": 1659085200000, "open": 0.11707, "high": 0.11815, "low": 0.11707, "close": 0.11811, "volume": 8980.6, "close_time": 1659088799999}, {"open_time": 1659088800000, "open": 0.11826, "high": 0.11832, "low": 0.11743, "close": 0.1179, "volume": 6351.6, "close_time": 1659092399999}, {"open_time": 1659092400000, "open": 0.11794, "high": 0.11794, "low": 0.11585, "close": 0.11585, "volume": 5333.2, "close_time": 1659095999999}, {"open_time": 1659096000000, "open": 0.11551, "high": 0.11551, "low": 0.11438, "close": 0.11447, "volume": 11393.4, "close_time": 1659099599999}, {"open_time": 1659099600000, "open": 0.11454, "high": 0.11649, "low": 0.11452, "close": 0.11637, "volume": 9398.8, "close_time": 1659103199999}, {"open_time": 1659103200000, "open": 0.11682, "high": 0.11774, "low": 0.11682, "close": 0.11725, "volume": 42000.9, "close_time": 1659106799999}, {"open_time": 1659106800000, "open": 0.11732, "high": 0.11747, "low": 0.11677, "close": 0.11697, "volume": 4538.3, "close_time": 1659110399999}, {"open_time": 1659110400000, "open": 0.11659, "high": 0.11659, "low": 0.11515, "close": 0.11515, "volume": 12403.4, "close_time": 1659113999999}, {"open_time": 1659114000000, "open": 0.11511, "high": 0.11664, "low": 0.11511, "close": 0.11608, "volume": 12241.3, "close_time": 1659117599999}, {"open_time": 1659117600000, "open": 0.11682, "high": 0.11683, "low": 0.11652, "close": 0.11652, "volume": 6356.6, "close_time": 1659121199999}, {"open_time": 1659121200000, "open": 0.11648, "high": 0.11682, "low": 0.11648, "close": 0.11661, "volume": 9977.7, "close_time": 1659124799999}, {"open_time": 1659124800000, "open": 0.11733, "high": 0.11798, "low": 0.1169, "close": 0.1176, "volume": 4566.3, "close_time": 1659128399999}, {"open_time": 1659128400000, "open": 0.11768, "high": 0.11768, "low": 0.1166, "close": 0.11695, "volume": 12882.2, "close_time": 1659131999999}, {"open_time": 1659132000000, "open": 0.11706, "high": 0.11864, "low": 0.11706, "close": 0.11864, "volume": 7464.0, "close_time": 1659135599999}, {"open_time": 1659135600000, "open": 0.11888, "high": 0.11983, "low": 0.1175, "close": 0.1179, "volume": 17998.8, "close_time": 1659139199999}, {"open_time": 1659139200000, "open": 0.1179, "high": 0.11878, "low": 0.1179, "close": 0.11853, "volume": 20155.3, "close_time": 1659142799999}, {"open_time": 1659142800000, "open": 0.11887, "high": 0.11899, "low": 0.11667, "close": 0.11832, "volume": 6511.6, "close_time": 1659146399999}, {"open_time": 1659146400000, "open": 0.11792, "high": 0.11793, "low": 0.11734, "close": 0.11789, "volume": 9842.2, "close_time": 1659149999999}, {"open_time": 1659150000000, "open": 0.11742, "high": 0.11766, "low": 0.11742, "close": 0.11766, "volume": 372.3, "close_time": 1659153599999}, {"open_time": 1659153600000, "open": 0.11765, "high": 0.11765, "low": 0.1161, "close": 0.11667, "volume": 10796.2, "close_time": 1659157199999}, {"open_time": 1659157200000, "open": 0.11718, "high": 0.11756, "low": 0.11718, "close": 0.11756, "volume": 926.8, "close_time": 1659160799999}, {"open_time": 1659160800000, "open": 0.11755, "high": 0.11783, "low": 0.1172, "close": 0.1172, "volume": 29141.4, "close_time": 1659164399999}, {"open_time": 1659164400000, "open": 0.11789, "high": 0.1181, "low": 0.11789, "close": 0.11801, "volume": 1254.5, "close_time": 1659167999999}, {"open_time": 1659168000000, "open": 0.11801, "high": 0.11908, "low": 0.11801, "close": 0.11867, "volume": 2914.3, "close_time": 1659171599999}, {"open_time": 1659171600000, "open": 0.11902, "high": 0.11913, "low": 0.11886, "close": 0.11886, "volume": 845.8, "close_time": 1659175199999}, {"open_time": 1659175200000, "open": 0.11809, "high": 0.11839, "low": 0.11765, "close": 0.11791, "volume": 1636.6, "close_time": 1659178799999}, {"open_time": 1659178800000, "open": 0.11867, "high": 0.11888, "low": 0.11853, "close": 0.11853, "volume": 846.3, "close_time": 1659182399999}, {"open_time": 1659182400000, "open": 0.11864, "high": 0.11916, "low": 0.11855, "close": 0.11916, "volume": 5551.6, "close_time": 1659185999999}, {"open_time": 1659186000000, "open": 0.11983, "high": 0.12293, "low": 0.11898, "close": 0.12293, "volume": 95168.7, "close_time": 1659189599999}, {"open_time": 1659189600000, "open": 0.12243, "high": 0.1243, "low": 0.12212, "close": 0.12213, "volume": 23983.8, "close_time": 1659193199999}, {"open_time": 1659193200000, "open": 0.12252, "high": 0.12373, "low": 0.12252, "close": 0.12367, "volume": 5151.6, "close_time": 1659196799999}, {"open_time": 1659196800000, "open": 0.1227, "high": 0.12514, "low": 0.12268, "close": 0.12513, "volume": 24771.7, "close_time": 1659200399999}, {"open_time": 1659200400000, "open": 0.1249, "high": 0.12955, "low": 0.12286, "close": 0.12295, "volume": 808332.2, "close_time": 1659203999999}, {"open_time": 1659204000000, "open": 0.12416, "high": 0.12626, "low": 0.12372, "close": 0.12395, "volume": 449219.3, "close_time": 1659207599999}, {"open_time": 1659207600000, "open": 0.12348, "high": 0.12681, "low": 0.12108, "close": 0.12152, "volume": 836090.8, "close_time": 1659211199999}, {"open_time": 1659211200000, "open": 0.12139, "high": 0.12256, "low": 0.12104, "close": 0.12253, "volume": 4793.9, "close_time": 1659214799999}, {"open_time": 1659214800000, "open": 0.12188, "high": 0.12188, "low": 0.12111, "close": 0.12127, "volume": 10847.9, "close_time": 1659218399999}, {"open_time": 1659218400000, "open": 0.12081, "high": 0.12081, "low": 0.11917, "close": 0.1206, "volume": 27460.6, "close_time": 1659221999999}, {"open_time": 1659222000000, "open": 0.12013, "high": 0.12013, "low": 0.1196, "close": 0.1196, "volume": 1782.5, "close_time": 1659225599999}, {"open_time": 1659225600000, "open": 0.11884, "high": 0.12027, "low": 0.11723, "close": 0.12022, "volume": 251806.4, "close_time": 1659229199999}, {"open_time": 1659229200000, "open": 0.12013, "high": 0.12028, "low": 0.11695, "close": 0.11971, "volume": 332788.1, "close_time": 1659232799999}, {"open_time": 1659232800000, "open": 0.12003, "high": 0.12023, "low": 0.11473, "close": 0.11973, "volume": 505270.9, "close_time": 1659236399999}, {"open_time": 1659236400000, "open": 0.1197, "high": 0.12002, "low": 0.11913, "close": 0.1196, "volume": 64905.3, "close_time": 1659239999999}, {"open_time": 1659240000000, "open": 0.11982, "high": 0.12046, "low": 0.11961, "close": 0.12046, "volume": 7113.8, "close_time": 1659243599999}, {"open_time": 1659243600000, "open": 0.12052, "high": 0.12082, "low": 0.11907, "close": 0.11907, "volume": 39894.6, "close_time": 1659247199999}, {"open_time": 1659247200000, "open": 0.11884, "high": 0.11884, "low": 0.11854, "close": 0.11879, "volume": 4763.9, "close_time": 1659250799999}, {"open_time": 1659250800000, "open": 0.1194, "high": 0.11983, "low": 0.1194, "close": 0.11983, "volume": 14703.8, "close_time": 1659254399999}, {"open_time": 1659254400000, "open": 0.11993, "high": 0.1202, "low": 0.11797, "close": 0.11797, "volume": 9923.2, "close_time": 1659257999999}, {"open_time": 1659258000000, "open": 0.11797, "high": 0.11797, "low": 0.11797, "close": 0.11797, "volume": 0.0, "close_time": 1659261599999}, {"open_time": 1659261600000, "open": 0.11908, "high": 0.12046, "low": 0.11908, "close": 0.12046, "volume": 2419.0, "close_time": 1659265199999}, {"open_time": 1659265200000, "open": 0.12046, "high": 0.12046, "low": 0.12046, "close": 0.12046, "volume": 0.0, "close_time": 1659268799999}, {"open_time": 1659268800000, "open": 0.11996, "high": 0.1206, "low": 0.11996, "close": 0.1206, "volume": 1473.6, "close_time": 1659272399999}, {"open_time": 1659272400000, "open": 0.12037, "high": 0.12037, "low": 0.1196, "close": 0.11962, "volume": 1246.7, "close_time": 1659275999999}, {"open_time": 1659276000000, "open": 0.11944, "high": 0.1206, "low": 0.11944, "close": 0.11969, "volume": 1813.4, "close_time": 1659279599999}, {"open_time": 1659279600000, "open": 0.12003, "high": 0.1206, "low": 0.12003, "close": 0.1206, "volume": 11210.3, "close_time": 1659283199999}, {"open_time": 1659283200000, "open": 0.12035, "high": 0.12113, "low": 0.12006, "close": 0.12076, "volume": 52400.5, "close_time": 1659286799999}, {"open_time": 1659286800000, "open": 0.12054, "high": 0.12185, "low": 0.12054, "close": 0.12152, "volume": 39335.4, "close_time": 1659290399999}, {"open_time": 1659290400000, "open": 0.12105, "high": 0.12267, "low": 0.11888, "close": 0.1206, "volume": 138598.1, "close_time": 1659293999999}, {"open_time": 1659294000000, "open": 0.12135, "high": 0.12169, "low": 0.12123, "close": 0.12139, "volume": 7165.3, "close_time": 1659297599999}, {"open_time": 1659297600000, "open": 0.12121, "high": 0.1216, "low": 0.12087, "close": 0.12127, "volume": 8288.6, "close_time": 1659301199999}, {"open_time": 1659301200000, "open": 0.12117, "high": 0.12117, "low": 0.11994, "close": 0.1205, "volume": 6140.9, "close_time": 1659304799999}, {"open_time": 1659304800000, "open": 0.11983, "high": 0.12001, "low": 0.1179, "close": 0.1179, "volume": 11578.9, "close_time": 1659308399999}, {"open_time": 1659308400000, "open": 0.11771, "high": 0.11814, "low": 0.11663, "close": 0.11814, "volume": 6620.5, "close_time": 1659311999999}, {"open_time": 1659312000000, "open": 0.11777, "high": 0.11888, "low": 0.11749, "close": 0.11888, "volume": 7135.3, "close_time": 1659315599999}, {"open_time": 1659315600000, "open": 0.11888, "high": 0.11972, "low": 0.11888, "close": 0.11954, "volume": 40115.5, "close_time": 1659319199999}, {"open_time": 1659319200000, "open": 0.11941, "high": 0.12005, "low": 0.11888, "close": 0.11972, "volume": 7606.4, "close_time": 1659322799999}, {"open_time": 1659322800000, "open": 0.11933, "high": 0.11972, "low": 0.11894, "close": 0.11972, "volume": 2630.0, "close_time": 1659326399999}, {"open_time": 1659326400000, "open": 0.11949, "high": 0.12034, "low": 0.11949, "close": 0.12004, "volume": 30651.9, "close_time": 1659329999999}, {"open_time": 1659330000000, "open": 0.11965, "high": 0.11981, "low": 0.11924, "close": 0.11981, "volume": 1354.6, "close_time": 1659333599999}, {"open_time": 1659333600000, "open": 0.11935, "high": 0.12, "low": 0.11831, "close": 0.11831, "volume": 60831.5, "close_time": 1659337199999}, {"open_time": 1659337200000, "open": 0.11826, "high": 0.11826, "low": 0.11826, "close": 0.11826, "volume": 418.8, "close_time": 1659340799999}, {"open_time": 1659340800000, "open": 0.11891, "high": 0.11891, "low": 0.11891, "close": 0.11891, "volume": 416.5, "close_time": 1659344399999}, {"open_time": 1659344400000, "open": 0.11875, "high": 0.11891, "low": 0.11869, "close": 0.11869, "volume": 5248.8, "close_time": 1659347999999}, {"open_time": 1659348000000, "open": 0.11809, "high": 0.11809, "low": 0.11742, "close": 0.11743, "volume": 32577.5, "close_time": 1659351599999}, {"open_time": 1659351600000, "open": 0.11761, "high": 0.11897, "low": 0.11723, "close": 0.1189, "volume": 14250.9, "close_time": 1659355199999}, {"open_time": 1659355200000, "open": 0.11877, "high": 0.11877, "low": 0.118, "close": 0.118, "volume": 2235.2, "close_time": 1659358799999}, {"open_time": 1659358800000, "open": 0.11734, "high": 0.11843, "low": 0.11675, "close": 0.11843, "volume": 46419.9, "close_time": 1659362399999}, {"open_time": 1659362400000, "open": 0.11877, "high": 0.11948, "low": 0.11837, "close": 0.11948, "volume": 27539.4, "close_time": 1659365999999}, {"open_time": 1659366000000, "open": 0.11977, "high": 0.11983, "low": 0.11933, "close": 0.11947, "volume": 4833.9, "close_time": 1659369599999}, {"open_time": 1659369600000, "open": 0.11919, "high": 0.11981, "low": 0.11833, "close": 0.11927, "volume": 278275.5, "close_time": 1659373199999}, {"open_time": 1659373200000, "open": 0.11933, "high": 0.11972, "low": 0.11734, "close": 0.11734, "volume": 402913.0, "close_time": 1659376799999}, {"open_time": 1659376800000, "open": 0.11742, "high": 0.11875, "low": 0.11703, "close": 0.11768, "volume": 274130.4, "close_time": 1659380399999}, {"open_time": 1659380400000, "open": 0.11757, "high": 0.11921, "low": 0.11733, "close": 0.11787, "volume": 274322.8, "close_time": 1659383999999}, {"open_time": 1659384000000, "open": 0.11787, "high": 0.11834, "low": 0.11744, "close": 0.11804, "volume": 134963.4, "close_time": 1659387599999}, {"open_time": 1659387600000, "open": 0.11817, "high": 0.11843, "low": 0.11762, "close": 0.11816, "volume": 19133.8, "close_time": 1659391199999}, {"open_time": 1659391200000, "open": 0.11853, "high": 0.11853, "low": 0.11826, "close": 0.11826, "volume": 3995.2, "close_time": 1659394799999}, {"open_time": 1659394800000, "open": 0.11844, "high": 0.11844, "low": 0.11844, "close": 0.11844, "volume": 424.1, "close_time": 1659398399999}, {"open_time": 1659398400000, "open": 0.11841, "high": 0.11902, "low": 0.11761, "close": 0.11828, "volume": 277696.9, "close_time": 1659401999999}, {"open_time": 1659402000000, "open": 0.1179, "high": 0.12027, "low": 0.11708, "close": 0.11708, "volume": 288442.5, "close_time": 1659405599999}, {"open_time": 1659405600000, "open": 0.11697, "high": 0.11712, "low": 0.11536, "close": 0.11536, "volume": 276112.6, "close_time": 1659409199999}, {"open_time": 1659409200000, "open": 0.11527, "high": 0.11548, "low": 0.1137, "close": 0.11472, "volume": 269162.1, "close_time": 1659412799999}, {"open_time": 1659412800000, "open": 0.11462, "high": 0.11482, "low": 0.11438, "close": 0.11438, "volume": 22683.0, "close_time": 1659416399999}, {"open_time": 1659416400000, "open": 0.11438, "high": 0.11507, "low": 0.11424, "close": 0.11507, "volume": 11971.5, "close_time": 1659419999999}, {"open_time": 1659420000000, "open": 0.11501, "high": 0.11534, "low": 0.11501, "close": 0.11512, "volume": 5877.8, "close_time": 1659423599999}, {"open_time": 1659423600000, "open": 0.11438, "high": 0.11534, "low": 0.11438, "close": 0.11534, "volume": 1042.8, "close_time": 1659427199999}, {"open_time": 1659427200000, "open": 0.11489, "high": 0.11489, "low": 0.11489, "close": 0.11489, "volume": 435.1, "close_time": 1659430799999}, {"open_time": 1659430800000, "open": 0.11438, "high": 0.11438, "low": 0.11365, "close": 0.11365, "volume": 1046.2, "close_time": 1659434399999}, {"open_time": 1659434400000, "open": 0.11438, "high": 0.11468, "low": 0.11433, "close": 0.11433, "volume": 8287.0, "close_time": 1659437999999}, {"open_time": 1659438000000, "open": 0.11529, "high": 0.11529, "low": 0.11479, "close": 0.11522, "volume": 5129.8, "close_time": 1659441599999}, {"open_time": 1659441600000, "open": 0.1141, "high": 0.1141, "low": 0.11404, "close": 0.11404, "volume": 8349.9, "close_time": 1659445199999}, {"open_time": 1659445200000, "open": 0.11405, "high": 0.11511, "low": 0.11405, "close": 0.11501, "volume": 7613.4, "close_time": 1659448799999}, {"open_time": 1659448800000, "open": 0.11366, "high": 0.11623, "low": 0.11366, "close": 0.11623, "volume": 24892.3, "close_time": 1659452399999}, {"open_time": 1659452400000, "open": 0.11573, "high": 0.11573, "low": 0.11511, "close": 0.11523, "volume": 11398.5, "close_time": 1659455999999}, {"open_time": 1659456000000, "open": 0.11607, "high": 0.11824, "low": 0.11607, "close": 0.11747, "volume": 29293.1, "close_time": 1659459599999}, {"open_time": 1659459600000, "open": 0.11801, "high": 0.11803, "low": 0.11629, "close": 0.11633, "volume": 10340.7, "close_time": 1659463199999}, {"open_time": 1659463200000, "open": 0.11659, "high": 0.11663, "low": 0.11569, "close": 0.11569, "volume": 8805.1, "close_time": 1659466799999}, {"open_time": 1659466800000, "open": 0.1157, "high": 0.11667, "low": 0.1157, "close": 0.11607, "volume": 18215.5, "close_time": 1659470399999}, {"open_time": 1659470400000, "open": 0.11593, "high": 0.11593, "low": 0.11537, "close": 0.11574, "volume": 6637.1, "close_time": 1659473999999}, {"open_time": 1659474000000, "open": 0.11543, "high": 0.11574, "low": 0.11543, "close": 0.11574, "volume": 637.6, "close_time": 1659477599999}, {"open_time": 1659477600000, "open": 0.11619, "high": 0.1162, "low": 0.11554, "close": 0.11582, "volume": 46555.6, "close_time": 1659481199999}, {"open_time": 1659481200000, "open": 0.11616, "high": 0.11616, "low": 0.11511, "close": 0.11517, "volume": 3365.3, "close_time": 1659484799999}, {"open_time": 1659484800000, "open": 0.11489, "high": 0.11495, "low": 0.11342, "close": 0.11375, "volume": 5950.1, "close_time": 1659488399999}, {"open_time": 1659488400000, "open": 0.1132, "high": 0.11449, "low": 0.1132, "close": 0.11449, "volume": 3398.9, "close_time": 1659491999999}, {"open_time": 1659492000000, "open": 0.11383, "high": 0.11424, "low": 0.11383, "close": 0.11424, "volume": 1055.1, "close_time": 1659495599999}, {"open_time": 1659495600000, "open": 0.1146, "high": 0.1146, "low": 0.11395, "close": 0.11395, "volume": 1356.5, "close_time": 1659499199999}, {"open_time": 1659499200000, "open": 0.11433, "high": 0.11433, "low": 0.11372, "close": 0.11372, "volume": 38699.3, "close_time": 1659502799999}, {"open_time": 1659502800000, "open": 0.11498, "high": 0.11498, "low": 0.11498, "close": 0.11498, "volume": 111.0, "close_time": 1659506399999}, {"open_time": 1659506400000, "open": 0.11497, "high": 0.11522, "low": 0.11492, "close": 0.11511, "volume": 5552.1, "close_time": 1659509999999}, {"open_time": 1659510000000, "open": 0.11528, "high": 0.1153, "low": 0.11528, "close": 0.1153, "volume": 11200.0, "close_time": 1659513599999}, {"open_time": 1659513600000, "open": 0.11534, "high": 0.11534, "low": 0.11534, "close": 0.11534, "volume": 521.4, "close_time": 1659517199999}, {"open_time": 1659517200000, "open": 0.11607, "high": 0.11607, "low": 0.11597, "close": 0.11607, "volume": 697.2, "close_time": 1659520799999}, {"open_time": 1659520800000, "open": 0.1159, "high": 0.1159, "low": 0.1159, "close": 0.1159, "volume": 567.6, "close_time": 1659524399999}, {"open_time": 1659524400000, "open": 0.11655, "high": 0.11669, "low": 0.11636, "close": 0.11636, "volume": 2985.5, "close_time": 1659527999999}, {"open_time": 1659528000000, "open": 0.11682, "high": 0.11682, "low": 0.11652, "close": 0.11653, "volume": 34082.6, "close_time": 1659531599999}, {"open_time": 1659531600000, "open": 0.11638, "high": 0.11649, "low": 0.11635, "close": 0.11647, "volume": 2970.8, "close_time": 1659535199999}, {"open_time": 1659535200000, "open": 0.11671, "high": 0.11707, "low": 0.11626, "close": 0.11626, "volume": 1196.9, "close_time": 1659538799999}, {"open_time": 1659538800000, "open": 0.11624, "high": 0.1166, "low": 0.11624, "close": 0.1166, "volume": 1552.6, "close_time": 1659542399999}, {"open_time": 1659542400000, "open": 0.11645, "high": 0.11649, "low": 0.11629, "close": 0.11629, "volume": 15133.5, "close_time": 1659545999999}, {"open_time": 1659546000000, "open": 0.1164, "high": 0.11667, "low": 0.1164, "close": 0.11667, "volume": 308.8, "close_time": 1659549599999}, {"open_time": 1659549600000, "open": 0.11706, "high": 0.11706, "low": 0.11696, "close": 0.11696, "volume": 7617.9, "close_time": 1659553199999}, {"open_time": 1659553200000, "open": 0.11686, "high": 0.11718, "low": 0.1164, "close": 0.1168, "volume": 28012.9, "close_time": 1659556799999}, {"open_time": 1659556800000, "open": 0.11626, "high": 0.11657, "low": 0.11613, "close": 0.11613, "volume": 3045.7, "close_time": 1659560399999}, {"open_time": 1659560400000, "open": 0.11636, "high": 0.11636, "low": 0.11636, "close": 0.11636, "volume": 1649.9, "close_time": 1659563999999}, {"open_time": 1659564000000, "open": 0.11637, "high": 0.1168, "low": 0.11482, "close": 0.11482, "volume": 32685.3, "close_time": 1659567599999}, {"open_time": 1659567600000, "open": 0.11446, "high": 0.11446, "low": 0.1134, "close": 0.1134, "volume": 22027.4, "close_time": 1659571199999}, {"open_time": 1659571200000, "open": 0.11407, "high": 0.11602, "low": 0.11403, "close": 0.11511, "volume": 127756.9, "close_time": 1659574799999}, {"open_time": 1659574800000, "open": 0.11515, "high": 0.11549, "low": 0.11507, "close": 0.11539, "volume": 2490.1, "close_time": 1659578399999}, {"open_time": 1659578400000, "open": 0.11549, "high": 0.11617, "low": 0.11519, "close": 0.11597, "volume": 3963.0, "close_time": 1659581999999}, {"open_time": 1659582000000, "open": 0.11592, "high": 0.116, "low": 0.11554, "close": 0.11554, "volume": 8005.0, "close_time": 1659585599999}, {"open_time": 1659585600000, "open": 0.11588, "high": 0.11615, "low": 0.11582, "close": 0.11609, "volume": 6722.8, "close_time": 1659589199999}, {"open_time": 1659589200000, "open": 0.11609, "high": 0.11609, "low": 0.11609, "close": 0.11609, "volume": 0.0, "close_time": 1659592799999}, {"open_time": 1659592800000, "open": 0.11591, "high": 0.11623, "low": 0.11482, "close": 0.11537, "volume": 3127.5, "close_time": 1659596399999}, {"open_time": 1659596400000, "open": 0.11495, "high": 0.11495, "low": 0.11495, "close": 0.11495, "volume": 134.3, "close_time": 1659599999999}, {"open_time": 1659600000000, "open": 0.11473, "high": 0.11473, "low": 0.11473, "close": 0.11473, "volume": 240.8, "close_time": 1659603599999}, {"open_time": 1659603600000, "open": 0.11438, "high": 0.11438, "low": 0.11438, "close": 0.11438, "volume": 521.4, "close_time": 1659607199999}, {"open_time": 1659607200000, "open": 0.11465, "high": 0.11465, "low": 0.11465, "close": 0.11465, "volume": 88.1, "close_time": 1659610799999}, {"open_time": 1659610800000, "open": 0.11416, "high": 0.11453, "low": 0.11416, "close": 0.11453, "volume": 1219.0, "close_time": 1659614399999}, {"open_time": 1659614400000, "open": 0.11405, "high": 0.11429, "low": 0.11405, "close": 0.11412, "volume": 1661.8, "close_time": 1659617999999}, {"open_time": 1659618000000, "open": 0.1147, "high": 0.11497, "low": 0.11418, "close": 0.11497, "volume": 4161.4, "close_time": 1659621599999}, {"open_time": 1659621600000, "open": 0.11534, "high": 0.11534, "low": 0.11365, "close": 0.11365, "volume": 2169.3, "close_time": 1659625199999}, {"open_time": 1659625200000, "open": 0.1146, "high": 0.1149, "low": 0.11451, "close": 0.11451, "volume": 4894.1, "close_time": 1659628799999}, {"open_time": 1659628800000, "open": 0.11491, "high": 0.11491, "low": 0.11314, "close": 0.11314, "volume": 5668.6, "close_time": 1659632399999}, {"open_time": 1659632400000, "open": 0.11344, "high": 0.1139, "low": 0.11344, "close": 0.11355, "volume": 5123.1, "close_time": 1659635999999}, {"open_time": 1659636000000, "open": 0.11355, "high": 0.11355, "low": 0.11355, "close": 0.11355, "volume": 0.0, "close_time": 1659639599999}, {"open_time": 1659639600000, "open": 0.11408, "high": 0.11408, "low": 0.11302, "close": 0.11374, "volume": 3599.7, "close_time": 1659643199999}, {"open_time": 1659643200000, "open": 0.11345, "high": 0.11372, "low": 0.11345, "close": 0.11365, "volume": 18309.8, "close_time": 1659646799999}, {"open_time": 1659646800000, "open": 0.11344, "high": 0.11348, "low": 0.11321, "close": 0.11335, "volume": 82083.6, "close_time": 1659650399999}, {"open_time": 1659650400000, "open": 0.11293, "high": 0.11363, "low": 0.11265, "close": 0.11363, "volume": 15049.0, "close_time": 1659653999999}, {"open_time": 1659654000000, "open": 0.1132, "high": 0.11387, "low": 0.1132, "close": 0.11387, "volume": 3021.0, "close_time": 1659657599999}, {"open_time": 1659657600000, "open": 0.11413, "high": 0.11415, "low": 0.11369, "close": 0.11403, "volume": 4880.1, "close_time": 1659661199999}, {"open_time": 1659661200000, "open": 0.11435, "high": 0.11499, "low": 0.11405, "close": 0.11499, "volume": 9699.4, "close_time": 1659664799999}, {"open_time": 1659664800000, "open": 0.11504, "high": 0.11578, "low": 0.11503, "close": 0.11578, "volume": 11837.0, "close_time": 1659668399999}, {"open_time": 1659668400000, "open": 0.11573, "high": 0.11607, "low": 0.11573, "close": 0.11607, "volume": 2994.3, "close_time": 1659671999999}, {"open_time": 1659672000000, "open": 0.11623, "high": 0.11637, "low": 0.11623, "close": 0.11637, "volume": 605.0, "close_time": 1659675599999}, {"open_time": 1659675600000, "open": 0.11609, "high": 0.11622, "low": 0.11545, "close": 0.11607, "volume": 107011.4, "close_time": 1659679199999}, {"open_time": 1659679200000, "open": 0.11658, "high": 0.1167, "low": 0.11654, "close": 0.11654, "volume": 1207.1, "close_time": 1659682799999}, {"open_time": 1659682800000, "open": 0.11665, "high": 0.11665, "low": 0.11634, "close": 0.11648, "volume": 4331.7, "close_time": 1659686399999}, {"open_time": 1659686400000, "open": 0.11598, "high": 0.11609, "low": 0.11581, "close": 0.11609, "volume": 657.6, "close_time": 1659689999999}, {"open_time": 1659690000000, "open": 0.11609, "high": 0.11609, "low": 0.11609, "close": 0.11609, "volume": 0.0, "close_time": 1659693599999}, {"open_time": 1659693600000, "open": 0.1166, "high": 0.11682, "low": 0.11659, "close": 0.11682, "volume": 6349.9, "close_time": 1659697199999}, {"open_time": 1659697200000, "open": 0.11707, "high": 0.11765, "low": 0.11707, "close": 0.11765, "volume": 9966.3, "close_time": 1659700799999}, {"open_time": 1659700800000, "open": 0.11821, "high": 0.11827, "low": 0.11626, "close": 0.11626, "volume": 6151.9, "close_time": 1659704399999}, {"open_time": 1659704400000, "open": 0.11663, "high": 0.1171, "low": 0.11621, "close": 0.11629, "volume": 33496.5, "close_time": 1659707999999}, {"open_time": 1659708000000, "open": 0.11703, "high": 0.11756, "low": 0.11659, "close": 0.11659, "volume": 13210.9, "close_time": 1659711599999}, {"open_time": 1659711600000, "open": 0.11647, "high": 0.11647, "low": 0.11602, "close": 0.11643, "volume": 5731.0, "close_time": 1659715199999}, {"open_time": 1659715200000, "open": 0.11646, "high": 0.11685, "low": 0.116, "close": 0.11635, "volume": 5556.3, "close_time": 1659718799999}, {"open_time": 1659718800000, "open": 0.11692, "high": 0.11711, "low": 0.1159, "close": 0.1159, "volume": 42716.3, "close_time": 1659722399999}, {"open_time": 1659722400000, "open": 0.1159, "high": 0.11609, "low": 0.11541, "close": 0.11541, "volume": 8434.8, "close_time": 1659725999999}, {"open_time": 1659726000000, "open": 0.11594, "high": 0.11635, "low": 0.11594, "close": 0.11635, "volume": 1901.3, "close_time": 1659729599999}, {"open_time": 1659729600000, "open": 0.11635, "high": 0.11682, "low": 0.11635, "close": 0.11662, "volume": 2119.0, "close_time": 1659733199999}, {"open_time": 1659733200000, "open": 0.11707, "high": 0.11767, "low": 0.11707, "close": 0.11709, "volume": 57954.7, "close_time": 1659736799999}, {"open_time": 1659736800000, "open": 0.11741, "high": 0.11772, "low": 0.11723, "close": 0.11723, "volume": 9603.2, "close_time": 1659740399999}, {"open_time": 1659740400000, "open": 0.1179, "high": 0.11832, "low": 0.1179, "close": 0.11832, "volume": 1057.8, "close_time": 1659743999999}, {"open_time": 1659744000000, "open": 0.11864, "high": 0.11908, "low": 0.11807, "close": 0.11908, "volume": 3191.8, "close_time": 1659747599999}, {"open_time": 1659747600000, "open": 0.11814, "high": 0.11867, "low": 0.11814, "close": 0.11865, "volume": 8242.6, "close_time": 1659751199999}, {"open_time": 1659751200000, "open": 0.11882, "high": 0.11883, "low": 0.11882, "close": 0.11883, "volume": 8416.0, "close_time": 1659754799999}, {"open_time": 1659754800000, "open": 0.119, "high": 0.119, "low": 0.119, "close": 0.119, "volume": 336.1, "close_time": 1659758399999}, {"open_time": 1659758400000, "open": 0.11837, "high": 0.11908, "low": 0.11837, "close": 0.11908, "volume": 30738.8, "close_time": 1659761999999}, {"open_time": 1659762000000, "open": 0.11908, "high": 0.11908, "low": 0.11908, "close": 0.11908, "volume": 0.0, "close_time": 1659765599999}, {"open_time": 1659765600000, "open": 0.11937, "high": 0.11965, "low": 0.11915, "close": 0.11915, "volume": 1592.8, "close_time": 1659769199999}, {"open_time": 1659769200000, "open": 0.11951, "high": 0.11983, "low": 0.11951, "close": 0.11974, "volume": 5262.2, "close_time": 1659772799999}, {"open_time": 1659772800000, "open": 0.11984, "high": 0.11985, "low": 0.11966, "close": 0.11966, "volume": 1916.4, "close_time": 1659776399999}, {"open_time": 1659776400000, "open": 0.11985, "high": 0.12027, "low": 0.11977, "close": 0.11977, "volume": 8489.9, "close_time": 1659779999999}, {"open_time": 1659780000000, "open": 0.1206, "high": 0.12086, "low": 0.1206, "close": 0.12067, "volume": 33946.3, "close_time": 1659783599999}, {"open_time": 1659783600000, "open": 0.12075, "high": 0.12081, "low": 0.12069, "close": 0.12069, "volume": 6363.5, "close_time": 1659787199999}, {"open_time": 1659787200000, "open": 0.12005, "high": 0.12032, "low": 0.12, "close": 0.12032, "volume": 2124.9, "close_time": 1659790799999}, {"open_time": 1659790800000, "open": 0.12016, "high": 0.12098, "low": 0.12014, "close": 0.12055, "volume": 5578.0, "close_time": 1659794399999}, {"open_time": 1659794400000, "open": 0.12075, "high": 0.12122, "low": 0.12075, "close": 0.12122, "volume": 3256.5, "close_time": 1659797999999}, {"open_time": 1659798000000, "open": 0.12122, "high": 0.12126, "low": 0.1209, "close": 0.12126, "volume": 3226.3, "close_time": 1659801599999}, {"open_time": 1659801600000, "open": 0.12135, "high": 0.12138, "low": 0.12126, "close": 0.1213, "volume": 4759.3, "close_time": 1659805199999}, {"open_time": 1659805200000, "open": 0.12087, "high": 0.12158, "low": 0.12037, "close": 0.12158, "volume": 13194.9, "close_time": 1659808799999}, {"open_time": 1659808800000, "open": 0.12147, "high": 0.12159, "low": 0.12103, "close": 0.12118, "volume": 15816.6, "close_time": 1659812399999}, {"open_time": 1659812400000, "open": 0.12154, "high": 0.12166, "low": 0.12154, "close": 0.12166, "volume": 2299.7, "close_time": 1659815999999}, {"open_time": 1659816000000, "open": 0.12166, "high": 0.12239, "low": 0.12166, "close": 0.12239, "volume": 22915.1, "close_time": 1659819599999}, {"open_time": 1659819600000, "open": 0.12243, "high": 0.12246, "low": 0.12189, "close": 0.12189, "volume": 11392.7, "close_time": 1659823199999}, {"open_time": 1659823200000, "open": 0.12232, "high": 0.12261, "low": 0.12232, "close": 0.12249, "volume": 3428.4, "close_time": 1659826799999}, {"open_time": 1659826800000, "open": 0.12283, "high": 0.12283, "low": 0.12158, "close": 0.12158, "volume": 9927.6, "close_time": 1659830399999}, {"open_time": 1659830400000, "open": 0.12194, "high": 0.12194, "low": 0.12042, "close": 0.1209, "volume": 14048.6, "close_time": 1659833999999}, {"open_time": 1659834000000, "open": 0.12038, "high": 0.12038, "low": 0.12, "close": 0.12018, "volume": 20629.9, "close_time": 1659837599999}, {"open_time": 1659837600000, "open": 0.12107, "high": 0.12138, "low": 0.12103, "close": 0.12138, "volume": 6503.4, "close_time": 1659841199999}, {"open_time": 1659841200000, "open": 0.12181, "high": 0.12181, "low": 0.12181, "close": 0.12181, "volume": 197.6, "close_time": 1659844799999}, {"open_time": 1659844800000, "open": 0.12142, "high": 0.12142, "low": 0.12125, "close": 0.12125, "volume": 2479.6, "close_time": 1659848399999}, {"open_time": 1659848400000, "open": 0.12121, "high": 0.12121, "low": 0.12121, "close": 0.12121, "volume": 403.3, "close_time": 1659851999999}, {"open_time": 1659852000000, "open": 0.12181, "high": 0.12258, "low": 0.12181, "close": 0.12258, "volume": 3625.9, "close_time": 1659855599999}, {"open_time": 1659855600000, "open": 0.12248, "high": 0.12474, "low": 0.12248, "close": 0.12356, "volume": 238492.5, "close_time": 1659859199999}, {"open_time": 1659859200000, "open": 0.12377, "high": 0.1256, "low": 0.12335, "close": 0.12335, "volume": 265841.6, "close_time": 1659862799999}, {"open_time": 1659862800000, "open": 0.12351, "high": 0.12587, "low": 0.12351, "close": 0.12364, "volume": 242514.0, "close_time": 1659866399999}, {"open_time": 1659866400000, "open": 0.12378, "high": 0.1268, "low": 0.1237, "close": 0.1242, "volume": 259254.6, "close_time": 1659869999999}, {"open_time": 1659870000000, "open": 0.12425, "high": 0.12573, "low": 0.12367, "close": 0.12415, "volume": 247647.5, "close_time": 1659873599999}, {"open_time": 1659873600000, "open": 0.12431, "high": 0.12713, "low": 0.1232, "close": 0.12403, "volume": 348683.2, "close_time": 1659877199999}, {"open_time": 1659877200000, "open": 0.12387, "high": 0.12389, "low": 0.12351, "close": 0.12365, "volume": 32227.7, "close_time": 1659880799999}, {"open_time": 1659880800000, "open": 0.12324, "high": 0.12351, "low": 0.1227, "close": 0.12306, "volume": 6945.1, "close_time": 1659884399999}, {"open_time": 1659884400000, "open": 0.1233, "high": 0.12332, "low": 0.12257, "close": 0.12288, "volume": 236128.5, "close_time": 1659887999999}, {"open_time": 1659888000000, "open": 0.12317, "high": 0.12317, "low": 0.12251, "close": 0.12288, "volume": 231136.1, "close_time": 1659891599999}, {"open_time": 1659891600000, "open": 0.12289, "high": 0.12372, "low": 0.12196, "close": 0.12355, "volume": 277789.8, "close_time": 1659895199999}, {"open_time": 1659895200000, "open": 0.12322, "high": 0.12337, "low": 0.12226, "close": 0.12323, "volume": 256733.9, "close_time": 1659898799999}, {"open_time": 1659898800000, "open": 0.1233, "high": 0.12368, "low": 0.1228, "close": 0.12368, "volume": 263466.8, "close_time": 1659902399999}, {"open_time": 1659902400000, "open": 0.12349, "high": 0.12476, "low": 0.12349, "close": 0.12468, "volume": 49550.9, "close_time": 1659905999999}, {"open_time": 1659906000000, "open": 0.12465, "high": 0.12467, "low": 0.12417, "close": 0.12417, "volume": 16215.4, "close_time": 1659909599999}, {"open_time": 1659909600000, "open": 0.1238, "high": 0.1238, "low": 0.12335, "close": 0.12369, "volume": 2704.7, "close_time": 1659913199999}, {"open_time": 1659913200000, "open": 0.12338, "high": 0.12382, "low": 0.12299, "close": 0.12382, "volume": 31827.7, "close_time": 1659916799999}, {"open_time": 1659916800000, "open": 0.12423, "high": 0.12451, "low": 0.12423, "close": 0.12451, "volume": 847.9, "close_time": 1659920399999}, {"open_time": 1659920400000, "open": 0.12446, "high": 0.1247, "low": 0.12424, "close": 0.12432, "volume": 4674.6, "close_time": 1659923999999}, {"open_time": 1659924000000, "open": 0.12445, "high": 0.1247, "low": 0.12445, "close": 0.1247, "volume": 1820.7, "close_time": 1659927599999}, {"open_time": 1659927600000, "open": 0.12486, "high": 0.12591, "low": 0.12486, "close": 0.12584, "volume": 5492.6, "close_time": 1659931199999}, {"open_time": 1659931200000, "open": 0.12581, "high": 0.12615, "low": 0.12514, "close": 0.12514, "volume": 42529.2, "close_time": 1659934799999}, {"open_time": 1659934800000, "open": 0.12581, "high": 0.12581, "low": 0.12575, "close": 0.12575, "volume": 25095.0, "close_time": 1659938399999}, {"open_time": 1659938400000, "open": 0.12612, "high": 0.12672, "low": 0.12612, "close": 0.12672, "volume": 2209.5, "close_time": 1659941999999}, {"open_time": 1659942000000, "open": 0.12676, "high": 0.12676, "low": 0.12637, "close": 0.12664, "volume": 18519.2, "close_time": 1659945599999}, {"open_time": 1659945600000, "open": 0.12671, "high": 0.12876, "low": 0.12671, "close": 0.12876, "volume": 7323.9, "close_time": 1659949199999}, {"open_time": 1659949200000, "open": 0.12876, "high": 0.12944, "low": 0.12876, "close": 0.12932, "volume": 122867.7, "close_time": 1659952799999}, {"open_time": 1659952800000, "open": 0.12916, "high": 0.12932, "low": 0.12851, "close": 0.12907, "volume": 16069.6, "close_time": 1659956399999}, {"open_time": 1659956400000, "open": 0.12929, "high": 0.12954, "low": 0.12929, "close": 0.12952, "volume": 2206.1, "close_time": 1659959999999}, {"open_time": 1659960000000, "open": 0.1284, "high": 0.13635, "low": 0.1283, "close": 0.1332, "volume": 396833.0, "close_time": 1659963599999}, {"open_time": 1659963600000, "open": 0.13329, "high": 0.13439, "low": 0.13117, "close": 0.13344, "volume": 410153.0, "close_time": 1659967199999}, {"open_time": 1659967200000, "open": 0.13311, "high": 0.13707, "low": 0.13182, "close": 0.13214, "volume": 264312.6, "close_time": 1659970799999}, {"open_time": 1659970800000, "open": 0.13204, "high": 0.13294, "low": 0.13064, "close": 0.13064, "volume": 229080.1, "close_time": 1659974399999}, {"open_time": 1659974400000, "open": 0.13187, "high": 0.13832, "low": 0.13187, "close": 0.13656, "volume": 472680.5, "close_time": 1659977999999}, {"open_time": 1659978000000, "open": 0.1365, "high": 0.13743, "low": 0.13419, "close": 0.13493, "volume": 265004.5, "close_time": 1659981599999}, {"open_time": 1659981600000, "open": 0.13453, "high": 0.13614, "low": 0.13416, "close": 0.13456, "volume": 240795.7, "close_time": 1659985199999}, {"open_time": 1659985200000, "open": 0.13471, "high": 0.13513, "low": 0.13355, "close": 0.13435, "volume": 236015.7, "close_time": 1659988799999}, {"open_time": 1659988800000, "open": 0.13466, "high": 0.13526, "low": 0.13402, "close": 0.13415, "volume": 67078.4, "close_time": 1659992399999}, {"open_time": 1659992400000, "open": 0.13482, "high": 0.1349, "low": 0.13228, "close": 0.13229, "volume": 106699.1, "close_time": 1659995999999}, {"open_time": 1659996000000, "open": 0.13229, "high": 0.13243, "low": 0.13045, "close": 0.13214, "volume": 38739.9, "close_time": 1659999599999}, {"open_time": 1659999600000, "open": 0.13098, "high": 0.131, "low": 0.1298, "close": 0.13022, "volume": 140944.7, "close_time": 1660003199999}, {"open_time": 1660003200000, "open": 0.12979, "high": 0.13048, "low": 0.12902, "close": 0.12902, "volume": 15282.6, "close_time": 1660006799999}, {"open_time": 1660006800000, "open": 0.1288, "high": 0.12902, "low": 0.1274, "close": 0.1281, "volume": 238712.4, "close_time": 1660010399999}, {"open_time": 1660010400000, "open": 0.12792, "high": 0.12792, "low": 0.12656, "close": 0.12716, "volume": 208138.1, "close_time": 1660013999999}, {"open_time": 1660014000000, "open": 0.12717, "high": 0.12876, "low": 0.12717, "close": 0.12876, "volume": 219948.6, "close_time": 1660017599999}, {"open_time": 1660017600000, "open": 0.12876, "high": 0.12886, "low": 0.12786, "close": 0.1286, "volume": 199521.3, "close_time": 1660021199999}, {"open_time": 1660021200000, "open": 0.1286, "high": 0.1286, "low": 0.12779, "close": 0.12839, "volume": 201177.2, "close_time": 1660024799999}, {"open_time": 1660024800000, "open": 0.12803, "high": 0.12803, "low": 0.12628, "close": 0.12703, "volume": 229117.6, "close_time": 1660028399999}, {"open_time": 1660028400000, "open": 0.12773, "high": 0.12787, "low": 0.12693, "close": 0.12747, "volume": 209514.2, "close_time": 1660031999999}, {"open_time": 1660032000000, "open": 0.12727, "high": 0.12759, "low": 0.12591, "close": 0.1264, "volume": 206038.3, "close_time": 1660035599999}, {"open_time": 1660035600000, "open": 0.12588, "high": 0.12668, "low": 0.12489, "close": 0.12489, "volume": 3595.9, "close_time": 1660039199999}, {"open_time": 1660039200000, "open": 0.12463, "high": 0.12463, "low": 0.12384, "close": 0.12384, "volume": 2613.4, "close_time": 1660042799999}, {"open_time": 1660042800000, "open": 0.12359, "high": 0.12431, "low": 0.12332, "close": 0.12332, "volume": 3324.8, "close_time": 1660046399999}, {"open_time": 1660046400000, "open": 0.1237, "high": 0.12371, "low": 0.1237, "close": 0.12371, "volume": 1133.6, "close_time": 1660049999999}, {"open_time": 1660050000000, "open": 0.12426, "high": 0.12451, "low": 0.12293, "close": 0.12293, "volume": 2088.7, "close_time": 1660053599999}, {"open_time": 1660053600000, "open": 0.1229, "high": 0.1229, "low": 0.12079, "close": 0.12262, "volume": 15657.1, "close_time": 1660057199999}, {"open_time": 1660057200000, "open": 0.12174, "high": 0.12247, "low": 0.12174, "close": 0.12243, "volume": 3767.0, "close_time": 1660060799999}, {"open_time": 1660060800000, "open": 0.12174, "high": 0.12293, "low": 0.12149, "close": 0.12292, "volume": 40104.3, "close_time": 1660064399999}, {"open_time": 1660064400000, "open": 0.12271, "high": 0.12295, "low": 0.12271, "close": 0.12295, "volume": 4304.4, "close_time": 1660067999999}, {"open_time": 1660068000000, "open": 0.12295, "high": 0.12295, "low": 0.12295, "close": 0.12295, "volume": 0.0, "close_time": 1660071599999}, {"open_time": 1660071600000, "open": 0.12265, "high": 0.12293, "low": 0.12262, "close": 0.12262, "volume": 14931.1, "close_time": 1660075199999}, {"open_time": 1660075200000, "open": 0.12282, "high": 0.12301, "low": 0.12241, "close": 0.12293, "volume": 7629.6, "close_time": 1660078799999}, {"open_time": 1660078800000, "open": 0.12303, "high": 0.12343, "low": 0.12291, "close": 0.12291, "volume": 5343.1, "close_time": 1660082399999}, {"open_time": 1660082400000, "open": 0.1229, "high": 0.1229, "low": 0.12218, "close": 0.12218, "volume": 1256.8, "close_time": 1660085999999}, {"open_time": 1660086000000, "open": 0.1223, "high": 0.1223, "low": 0.1223, "close": 0.1223, "volume": 1231.3, "close_time": 1660089599999}, {"open_time": 1660089600000, "open": 0.12191, "high": 0.12272, "low": 0.11969, "close": 0.11969, "volume": 11479.0, "close_time": 1660093199999}, {"open_time": 1660093200000, "open": 0.12035, "high": 0.12122, "low": 0.12035, "close": 0.12117, "volume": 12889.3, "close_time": 1660096799999}, {"open_time": 1660096800000, "open": 0.12051, "high": 0.12076, "low": 0.11947, "close": 0.11976, "volume": 3058.4, "close_time": 1660100399999}, {"open_time": 1660100400000, "open": 0.11983, "high": 0.11983, "low": 0.11983, "close": 0.11983, "volume": 1000.0, "close_time": 1660103999999}, {"open_time": 1660104000000, "open": 0.11983, "high": 0.12073, "low": 0.11979, "close": 0.12073, "volume": 17585.4, "close_time": 1660107599999}, {"open_time": 1660107600000, "open": 0.1208, "high": 0.1208, "low": 0.12021, "close": 0.12021, "volume": 5641.4, "close_time": 1660111199999}, {"open_time": 1660111200000, "open": 0.12009, "high": 0.1202, "low": 0.11978, "close": 0.11978, "volume": 11983.4, "close_time": 1660114799999}, {"open_time": 1660114800000, "open": 0.12025, "high": 0.12061, "low": 0.12025, "close": 0.12061, "volume": 1387.8, "close_time": 1660118399999}, {"open_time": 1660118400000, "open": 0.12061, "high": 0.12138, "low": 0.12061, "close": 0.12138, "volume": 16341.6, "close_time": 1660121999999}, {"open_time": 1660122000000, "open": 0.12138, "high": 0.12138, "low": 0.12138, "close": 0.12138, "volume": 0.0, "close_time": 1660125599999}, {"open_time": 1660125600000, "open": 0.12082, "high": 0.12109, "low": 0.12082, "close": 0.12109, "volume": 2340.1, "close_time": 1660129199999}, {"open_time": 1660129200000, "open": 0.12109, "high": 0.12109, "low": 0.12109, "close": 0.12109, "volume": 0.0, "close_time": 1660132799999}, {"open_time": 1660132800000, "open": 0.12181, "high": 0.12533, "low": 0.12181, "close": 0.125, "volume": 25671.1, "close_time": 1660136399999}, {"open_time": 1660136400000, "open": 0.12514, "high": 0.12581, "low": 0.12514, "close": 0.12546, "volume": 6383.3, "close_time": 1660139999999}, {"open_time": 1660140000000, "open": 0.12527, "high": 0.12569, "low": 0.12475, "close": 0.12568, "volume": 22970.5, "close_time": 1660143599999}, {"open_time": 1660143600000, "open": 0.12558, "high": 0.12558, "low": 0.12508, "close": 0.12538, "volume": 4164.4, "close_time": 1660147199999}, {"open_time": 1660147200000, "open": 0.12516, "high": 0.12598, "low": 0.12457, "close": 0.12525, "volume": 88418.9, "close_time": 1660150799999}, {"open_time": 1660150800000, "open": 0.12525, "high": 0.12548, "low": 0.1248, "close": 0.1254, "volume": 10118.8, "close_time": 1660154399999}, {"open_time": 1660154400000, "open": 0.1255, "high": 0.12553, "low": 0.12402, "close": 0.12402, "volume": 26194.1, "close_time": 1660157999999}, {"open_time": 1660158000000, "open": 0.12488, "high": 0.12504, "low": 0.12402, "close": 0.12402, "volume": 1751.8, "close_time": 1660161599999}, {"open_time": 1660161600000, "open": 0.12393, "high": 0.12504, "low": 0.12388, "close": 0.12504, "volume": 8659.2, "close_time": 1660165199999}, {"open_time": 1660165200000, "open": 0.12499, "high": 0.12574, "low": 0.12499, "close": 0.12534, "volume": 9139.7, "close_time": 1660168799999}, {"open_time": 1660168800000, "open": 0.12578, "high": 0.12578, "low": 0.12479, "close": 0.12479, "volume": 2049.3, "close_time": 1660172399999}, {"open_time": 1660172400000, "open": 0.12498, "high": 0.12562, "low": 0.12498, "close": 0.12562, "volume": 2972.0, "close_time": 1660175999999}, {"open_time": 1660176000000, "open": 0.12611, "high": 0.12615, "low": 0.12599, "close": 0.12615, "volume": 3095.9, "close_time": 1660179599999}, {"open_time": 1660179600000, "open": 0.12604, "high": 0.12677, "low": 0.12604, "close": 0.12644, "volume": 4310.3, "close_time": 1660183199999}, {"open_time": 1660183200000, "open": 0.12588, "high": 0.12593, "low": 0.12525, "close": 0.12558, "volume": 6227.5, "close_time": 1660186799999}, {"open_time": 1660186800000, "open": 0.12565, "high": 0.12612, "low": 0.1256, "close": 0.12612, "volume": 2522.7, "close_time": 1660190399999}, {"open_time": 1660190400000, "open": 0.12614, "high": 0.12614, "low": 0.12602, "close": 0.12602, "volume": 4883.3, "close_time": 1660193999999}, {"open_time": 1660194000000, "open": 0.12674, "high": 0.12697, "low": 0.12588, "close": 0.12588, "volume": 2348.3, "close_time": 1660197599999}, {"open_time": 1660197600000, "open": 0.12633, "high": 0.12657, "low": 0.12633, "close": 0.12657, "volume": 3671.8, "close_time": 1660201199999}, {"open_time": 1660201200000, "open": 0.12601, "high": 0.12646, "low": 0.12569, "close": 0.12569, "volume": 85067.7, "close_time": 1660204799999}, {"open_time": 1660204800000, "open": 0.12569, "high": 0.12642, "low": 0.12545, "close": 0.12633, "volume": 7008.7, "close_time": 1660208399999}, {"open_time": 1660208400000, "open": 0.12611, "high": 0.12612, "low": 0.12583, "close": 0.12583, "volume": 2299.7, "close_time": 1660211999999}, {"open_time": 1660212000000, "open": 0.12602, "high": 0.12602, "low": 0.12593, "close": 0.12593, "volume": 2960.1, "close_time": 1660215599999}, {"open_time": 1660215600000, "open": 0.12557, "high": 0.12557, "low": 0.12557, "close": 0.12557, "volume": 154.3, "close_time": 1660219199999}, {"open_time": 1660219200000, "open": 0.12587, "high": 0.12654, "low": 0.12587, "close": 0.12654, "volume": 21779.9, "close_time": 1660222799999}, {"open_time": 1660222800000, "open": 0.12654, "high": 0.12676, "low": 0.12622, "close": 0.12676, "volume": 20036.4, "close_time": 1660226399999}, {"open_time": 1660226400000, "open": 0.12692, "high": 0.12728, "low": 0.12587, "close": 0.12683, "volume": 8182.7, "close_time": 1660229999999}, {"open_time": 1660230000000, "open": 0.12645, "high": 0.12674, "low": 0.12445, "close": 0.12445, "volume": 15986.3, "close_time": 1660233599999}, {"open_time": 1660233600000, "open": 0.125, "high": 0.1255, "low": 0.12483, "close": 0.1255, "volume": 9838.7, "close_time": 1660237199999}, {"open_time": 1660237200000, "open": 0.1257, "high": 0.12615, "low": 0.12519, "close": 0.12615, "volume": 7820.6, "close_time": 1660240799999}, {"open_time": 1660240800000, "open": 0.12525, "high": 0.12563, "low": 0.12525, "close": 0.12563, "volume": 39486.2, "close_time": 1660244399999}, {"open_time": 1660244400000, "open": 0.12547, "high": 0.12562, "low": 0.12487, "close": 0.12562, "volume": 4718.9, "close_time": 1660247999999}, {"open_time": 1660248000000, "open": 0.12562, "high": 0.12562, "low": 0.12562, "close": 0.12562, "volume": 0.0, "close_time": 1660251599999}, {"open_time": 1660251600000, "open": 0.12588, "high": 0.12588, "low": 0.12588, "close": 0.12588, "volume": 329.6, "close_time": 1660255199999}, {"open_time": 1660255200000, "open": 0.1252, "high": 0.12548, "low": 0.1252, "close": 0.12548, "volume": 978.2, "close_time": 1660258799999}, {"open_time": 1660258800000, "open": 0.12463, "high": 0.1255, "low": 0.12446, "close": 0.1255, "volume": 1033.9, "close_time": 1660262399999}, {"open_time": 1660262400000, "open": 0.12498, "high": 0.12498, "low": 0.12384, "close": 0.12488, "volume": 3043.9, "close_time": 1660265999999}, {"open_time": 1660266000000, "open": 0.1253, "high": 0.1253, "low": 0.12449, "close": 0.12457, "volume": 6517.7, "close_time": 1660269599999}, {"open_time": 1660269600000, "open": 0.12406, "high": 0.12555, "low": 0.12406, "close": 0.12555, "volume": 5804.6, "close_time": 1660273199999}, {"open_time": 1660273200000, "open": 0.12555, "high": 0.1256, "low": 0.12555, "close": 0.1256, "volume": 2449.8, "close_time": 1660276799999}, {"open_time": 1660276800000, "open": 0.12589, "high": 0.12592, "low": 0.12566, "close": 0.12576, "volume": 4733.5, "close_time": 1660280399999}, {"open_time": 1660280400000, "open": 0.12612, "high": 0.12615, "low": 0.12594, "close": 0.12594, "volume": 1403.9, "close_time": 1660283999999}, {"open_time": 1660284000000, "open": 0.12545, "high": 0.12545, "low": 0.12507, "close": 0.12509, "volume": 2356.2, "close_time": 1660287599999}, {"open_time": 1660287600000, "open": 0.12572, "high": 0.12572, "low": 0.12572, "close": 0.12572, "volume": 1029.0, "close_time": 1660291199999}, {"open_time": 1660291200000, "open": 0.12597, "high": 0.12612, "low": 0.12597, "close": 0.12612, "volume": 720.0, "close_time": 1660294799999}, {"open_time": 1660294800000, "open": 0.12612, "high": 0.12612, "low": 0.12612, "close": 0.12612, "volume": 0.0, "close_time": 1660298399999}, {"open_time": 1660298400000, "open": 0.12596, "high": 0.12596, "low": 0.12462, "close": 0.12466, "volume": 4691.2, "close_time": 1660301999999}, {"open_time": 1660302000000, "open": 0.12452, "high": 0.12452, "low": 0.12348, "close": 0.12365, "volume": 4706.6, "close_time": 1660305599999}, {"open_time": 1660305600000, "open": 0.1234, "high": 0.12386, "low": 0.1234, "close": 0.12386, "volume": 527.5, "close_time": 1660309199999}, {"open_time": 1660309200000, "open": 0.12426, "high": 0.12451, "low": 0.12402, "close": 0.12451, "volume": 4523.7, "close_time": 1660312799999}, {"open_time": 1660312800000, "open": 0.12442, "high": 0.12442, "low": 0.12416, "close": 0.12416, "volume": 816.3, "close_time": 1660316399999}, {"open_time": 1660316400000, "open": 0.12464, "high": 0.12486, "low": 0.12464, "close": 0.12486, "volume": 1493.2, "close_time": 1660319999999}, {"open_time": 1660320000000, "open": 0.12485, "high": 0.12485, "low": 0.12408, "close": 0.12414, "volume": 14951.0, "close_time": 1660323599999}, {"open_time": 1660323600000, "open": 0.12386, "high": 0.12431, "low": 0.12382, "close": 0.12431, "volume": 3311.7, "close_time": 1660327199999}, {"open_time": 1660327200000, "open": 0.12455, "high": 0.12502, "low": 0.12425, "close": 0.12502, "volume": 3855.8, "close_time": 1660330799999}, {"open_time": 1660330800000, "open": 0.12531, "high": 0.12578, "low": 0.12531, "close": 0.12545, "volume": 19388.5, "close_time": 1660334399999}, {"open_time": 1660334400000, "open": 0.12588, "high": 0.12588, "low": 0.12558, "close": 0.12558, "volume": 3342.9, "close_time": 1660337999999}, {"open_time": 1660338000000, "open": 0.12552, "high": 0.12552, "low": 0.12518, "close": 0.12534, "volume": 9513.1, "close_time": 1660341599999}, {"open_time": 1660341600000, "open": 0.12564, "high": 0.12564, "low": 0.12523, "close": 0.12523, "volume": 11842.0, "close_time": 1660345199999}, {"open_time": 1660345200000, "open": 0.12612, "high": 0.1264, "low": 0.12612, "close": 0.1264, "volume": 10794.0, "close_time": 1660348799999}, {"open_time": 1660348800000, "open": 0.12624, "high": 0.12634, "low": 0.12567, "close": 0.12634, "volume": 38776.9, "close_time": 1660352399999}, {"open_time": 1660352400000, "open": 0.12618, "high": 0.12692, "low": 0.12618, "close": 0.12681, "volume": 21081.0, "close_time": 1660355999999}, {"open_time": 1660356000000, "open": 0.12692, "high": 0.12738, "low": 0.12678, "close": 0.12738, "volume": 1903.3, "close_time": 1660359599999}, {"open_time": 1660359600000, "open": 0.1274, "high": 0.12745, "low": 0.12686, "close": 0.12724, "volume": 9767.4, "close_time": 1660363199999}, {"open_time": 1660363200000, "open": 0.12712, "high": 0.12752, "low": 0.1267, "close": 0.12702, "volume": 6951.3, "close_time": 1660366799999}, {"open_time": 1660366800000, "open": 0.127, "high": 0.127, "low": 0.1266, "close": 0.12663, "volume": 512.4, "close_time": 1660370399999}, {"open_time": 1660370400000, "open": 0.12702, "high": 0.12856, "low": 0.12702, "close": 0.12856, "volume": 71621.1, "close_time": 1660373999999}, {"open_time": 1660374000000, "open": 0.12778, "high": 0.12785, "low": 0.12736, "close": 0.12785, "volume": 2377.5, "close_time": 1660377599999}, {"open_time": 1660377600000, "open": 0.12735, "high": 0.12735, "low": 0.1265, "close": 0.1265, "volume": 2735.5, "close_time": 1660381199999}, {"open_time": 1660381200000, "open": 0.12688, "high": 0.12698, "low": 0.12688, "close": 0.12693, "volume": 387.5, "close_time": 1660384799999}, {"open_time": 1660384800000, "open": 0.12693, "high": 0.12693, "low": 0.12693, "close": 0.12693, "volume": 0.0, "close_time": 1660388399999}, {"open_time": 1660388400000, "open": 0.12693, "high": 0.12693, "low": 0.12693, "close": 0.12693, "volume": 0.0, "close_time": 1660391999999}, {"open_time": 1660392000000, "open": 0.12679, "high": 0.12679, "low": 0.12604, "close": 0.1265, "volume": 14313.3, "close_time": 1660395599999}, {"open_time": 1660395600000, "open": 0.12651, "high": 0.12694, "low": 0.12648, "close": 0.12694, "volume": 8815.0, "close_time": 1660399199999}, {"open_time": 1660399200000, "open": 0.12675, "high": 0.12699, "low": 0.12662, "close": 0.12699, "volume": 3013.2, "close_time": 1660402799999}, {"open_time": 1660402800000, "open": 0.12722, "high": 0.12727, "low": 0.12722, "close": 0.12727, "volume": 1217.0, "close_time": 1660406399999}, {"open_time": 1660406400000, "open": 0.12684, "high": 0.12716, "low": 0.12678, "close": 0.12702, "volume": 6525.6, "close_time": 1660409999999}, {"open_time": 1660410000000, "open": 0.12717, "high": 0.12741, "low": 0.12664, "close": 0.12728, "volume": 38302.4, "close_time": 1660413599999}, {"open_time": 1660413600000, "open": 0.12709, "high": 0.1273, "low": 0.1265, "close": 0.1265, "volume": 4511.0, "close_time": 1660417199999}, {"open_time": 1660417200000, "open": 0.1265, "high": 0.1265, "low": 0.126, "close": 0.12608, "volume": 16945.7, "close_time": 1660420799999}, {"open_time": 1660420800000, "open": 0.12591, "high": 0.12663, "low": 0.12589, "close": 0.12629, "volume": 21367.8, "close_time": 1660424399999}, {"open_time": 1660424400000, "open": 0.12657, "high": 0.12666, "low": 0.12657, "close": 0.12666, "volume": 1448.0, "close_time": 1660427999999}, {"open_time": 1660428000000, "open": 0.12712, "high": 0.12713, "low": 0.12673, "close": 0.12673, "volume": 1667.6, "close_time": 1660431599999}, {"open_time": 1660431600000, "open": 0.12703, "high": 0.12733, "low": 0.12703, "close": 0.12733, "volume": 1358.6, "close_time": 1660435199999}, {"open_time": 1660435200000, "open": 0.12666, "high": 0.12666, "low": 0.12615, "close": 0.12651, "volume": 9225.8, "close_time": 1660438799999}, {"open_time": 1660438800000, "open": 0.12649, "high": 0.12649, "low": 0.12556, "close": 0.12614, "volume": 10376.4, "close_time": 1660442399999}, {"open_time": 1660442400000, "open": 0.12662, "high": 0.12734, "low": 0.12656, "close": 0.12717, "volume": 4414.2, "close_time": 1660445999999}, {"open_time": 1660446000000, "open": 0.12738, "high": 0.12852, "low": 0.12738, "close": 0.12779, "volume": 71074.6, "close_time": 1660449599999}, {"open_time": 1660449600000, "open": 0.12779, "high": 0.12792, "low": 0.12715, "close": 0.12715, "volume": 25071.6, "close_time": 1660453199999}, {"open_time": 1660453200000, "open": 0.12715, "high": 0.12715, "low": 0.12715, "close": 0.12715, "volume": 0.0, "close_time": 1660456799999}, {"open_time": 1660456800000, "open": 0.12855, "high": 0.12855, "low": 0.12855, "close": 0.12855, "volume": 155.6, "close_time": 1660460399999}, {"open_time": 1660460400000, "open": 0.12855, "high": 0.12886, "low": 0.12827, "close": 0.12854, "volume": 6158.9, "close_time": 1660463999999}, {"open_time": 1660464000000, "open": 0.12799, "high": 0.1282, "low": 0.12767, "close": 0.1282, "volume": 2067.5, "close_time": 1660467599999}, {"open_time": 1660467600000, "open": 0.12865, "high": 0.12877, "low": 0.12865, "close": 0.12877, "volume": 13812.3, "close_time": 1660471199999}, {"open_time": 1660471200000, "open": 0.12888, "high": 0.12888, "low": 0.12851, "close": 0.12851, "volume": 5680.4, "close_time": 1660474799999}, {"open_time": 1660474800000, "open": 0.12881, "high": 0.12937, "low": 0.12843, "close": 0.12871, "volume": 2612.4, "close_time": 1660478399999}, {"open_time": 1660478400000, "open": 0.1284, "high": 0.12848, "low": 0.1283, "close": 0.12847, "volume": 9742.8, "close_time": 1660481999999}, {"open_time": 1660482000000, "open": 0.12816, "high": 0.12816, "low": 0.12687, "close": 0.12687, "volume": 16098.1, "close_time": 1660485599999}, {"open_time": 1660485600000, "open": 0.12782, "high": 0.12782, "low": 0.12726, "close": 0.1273, "volume": 3671.4, "close_time": 1660489199999}, {"open_time": 1660489200000, "open": 0.12763, "high": 0.12763, "low": 0.12693, "close": 0.12738, "volume": 3226.2, "close_time": 1660492799999}, {"open_time": 1660492800000, "open": 0.12738, "high": 0.12773, "low": 0.12587, "close": 0.12587, "volume": 27950.5, "close_time": 1660496399999}, {"open_time": 1660496400000, "open": 0.12583, "high": 0.12583, "low": 0.12469, "close": 0.12469, "volume": 23110.8, "close_time": 1660499999999}, {"open_time": 1660500000000, "open": 0.12463, "high": 0.12528, "low": 0.12462, "close": 0.12528, "volume": 18184.2, "close_time": 1660503599999}, {"open_time": 1660503600000, "open": 0.12523, "high": 0.12548, "low": 0.12518, "close": 0.12548, "volume": 2409.3, "close_time": 1660507199999}, {"open_time": 1660507200000, "open": 0.1253, "high": 0.12531, "low": 0.12489, "close": 0.12504, "volume": 28950.1, "close_time": 1660510799999}, {"open_time": 1660510800000, "open": 0.12514, "high": 0.12607, "low": 0.12514, "close": 0.12607, "volume": 5433.0, "close_time": 1660514399999}, {"open_time": 1660514400000, "open": 0.12504, "high": 0.1258, "low": 0.12423, "close": 0.1258, "volume": 55724.4, "close_time": 1660517999999}, {"open_time": 1660518000000, "open": 0.12523, "high": 0.1257, "low": 0.12523, "close": 0.1257, "volume": 7925.4, "close_time": 1660521599999}, {"open_time": 1660521600000, "open": 0.12612, "high": 0.12615, "low": 0.12612, "close": 0.12615, "volume": 1085.2, "close_time": 1660525199999}, {"open_time": 1660525200000, "open": 0.12621, "high": 0.12641, "low": 0.12621, "close": 0.12641, "volume": 5598.6, "close_time": 1660528799999}, {"open_time": 1660528800000, "open": 0.12676, "high": 0.12834, "low": 0.12676, "close": 0.12834, "volume": 5373.7, "close_time": 1660532399999}, {"open_time": 1660532400000, "open": 0.12831, "high": 0.12852, "low": 0.12753, "close": 0.12772, "volume": 5240.0, "close_time": 1660535999999}, {"open_time": 1660536000000, "open": 0.12753, "high": 0.12755, "low": 0.12737, "close": 0.12755, "volume": 3745.5, "close_time": 1660539599999}, {"open_time": 1660539600000, "open": 0.12801, "high": 0.12801, "low": 0.12713, "close": 0.12713, "volume": 6360.1, "close_time": 1660543199999}, {"open_time": 1660543200000, "open": 0.12689, "high": 0.12689, "low": 0.12427, "close": 0.12427, "volume": 5086.0, "close_time": 1660546799999}, {"open_time": 1660546800000, "open": 0.12402, "high": 0.12413, "low": 0.12309, "close": 0.12375, "volume": 8393.4, "close_time": 1660550399999}, {"open_time": 1660550400000, "open": 0.12352, "high": 0.12353, "low": 0.12279, "close": 0.12296, "volume": 2133.4, "close_time": 1660553999999}, {"open_time": 1660554000000, "open": 0.12329, "high": 0.12337, "low": 0.12275, "close": 0.12275, "volume": 91494.3, "close_time": 1660557599999}, {"open_time": 1660557600000, "open": 0.12362, "high": 0.12364, "low": 0.1235, "close": 0.12364, "volume": 8544.0, "close_time": 1660561199999}, {"open_time": 1660561200000, "open": 0.12279, "high": 0.12279, "low": 0.1227, "close": 0.1227, "volume": 467.4, "close_time": 1660564799999}, {"open_time": 1660564800000, "open": 0.12281, "high": 0.12281, "low": 0.12198, "close": 0.12198, "volume": 3628.1, "close_time": 1660568399999}, {"open_time": 1660568400000, "open": 0.12191, "high": 0.12303, "low": 0.12159, "close": 0.12303, "volume": 4249.2, "close_time": 1660571999999}, {"open_time": 1660572000000, "open": 0.12357, "high": 0.1236, "low": 0.12302, "close": 0.12302, "volume": 16630.9, "close_time": 1660575599999}, {"open_time": 1660575600000, "open": 0.12312, "high": 0.12364, "low": 0.12312, "close": 0.12353, "volume": 9661.8, "close_time": 1660579199999}, {"open_time": 1660579200000, "open": 0.12364, "high": 0.12401, "low": 0.12349, "close": 0.12358, "volume": 8885.7, "close_time": 1660582799999}, {"open_time": 1660582800000, "open": 0.124, "high": 0.1242, "low": 0.12294, "close": 0.12294, "volume": 15034.5, "close_time": 1660586399999}, {"open_time": 1660586400000, "open": 0.12331, "high": 0.12331, "low": 0.12272, "close": 0.12321, "volume": 10127.6, "close_time": 1660589999999}, {"open_time": 1660590000000, "open": 0.12281, "high": 0.12364, "low": 0.12281, "close": 0.12289, "volume": 7399.9, "close_time": 1660593599999}, {"open_time": 1660593600000, "open": 0.12348, "high": 0.1235, "low": 0.12348, "close": 0.1235, "volume": 3647.3, "close_time": 1660597199999}, {"open_time": 1660597200000, "open": 0.12368, "high": 0.12384, "low": 0.12368, "close": 0.12383, "volume": 6364.5, "close_time": 1660600799999}, {"open_time": 1660600800000, "open": 0.12383, "high": 0.12383, "low": 0.12289, "close": 0.12289, "volume": 9394.2, "close_time": 1660604399999}, {"open_time": 1660604400000, "open": 0.12279, "high": 0.12364, "low": 0.12187, "close": 0.1236, "volume": 15580.6, "close_time": 1660607999999}, {"open_time": 1660608000000, "open": 0.12373, "high": 0.12373, "low": 0.12296, "close": 0.12296, "volume": 4250.7, "close_time": 1660611599999}, {"open_time": 1660611600000, "open": 0.12341, "high": 0.12443, "low": 0.12341, "close": 0.12369, "volume": 19485.2, "close_time": 1660615199999}, {"open_time": 1660615200000, "open": 0.1234, "high": 0.12352, "low": 0.1234, "close": 0.12352, "volume": 2005.0, "close_time": 1660618799999}, {"open_time": 1660618800000, "open": 0.12303, "high": 0.12303, "low": 0.12191, "close": 0.12274, "volume": 8806.2, "close_time": 1660622399999}, {"open_time": 1660622400000, "open": 0.12197, "high": 0.12214, "low": 0.12193, "close": 0.12214, "volume": 3539.6, "close_time": 1660625999999}, {"open_time": 1660626000000, "open": 0.12162, "high": 0.12177, "low": 0.12112, "close": 0.12112, "volume": 3927.7, "close_time": 1660629599999}, {"open_time": 1660629600000, "open": 0.1218, "high": 0.12219, "low": 0.1218, "close": 0.12219, "volume": 6117.3, "close_time": 1660633199999}, {"open_time": 1660633200000, "open": 0.12243, "high": 0.12257, "low": 0.12203, "close": 0.12253, "volume": 4600.4, "close_time": 1660636799999}, {"open_time": 1660636800000, "open": 0.12253, "high": 0.12258, "low": 0.12222, "close": 0.12222, "volume": 1352.4, "close_time": 1660640399999}, {"open_time": 1660640400000, "open": 0.12274, "high": 0.12303, "low": 0.12274, "close": 0.12303, "volume": 1459.1, "close_time": 1660643999999}, {"open_time": 1660644000000, "open": 0.12303, "high": 0.12303, "low": 0.12303, "close": 0.12303, "volume": 0.0, "close_time": 1660647599999}, {"open_time": 1660647600000, "open": 0.12303, "high": 0.12303, "low": 0.12303, "close": 0.12303, "volume": 0.0, "close_time": 1660651199999}, {"open_time": 1660651200000, "open": 0.12304, "high": 0.12304, "low": 0.12231, "close": 0.12231, "volume": 2324.9, "close_time": 1660654799999}, {"open_time": 1660654800000, "open": 0.12247, "high": 0.12247, "low": 0.122, "close": 0.12232, "volume": 15414.4, "close_time": 1660658399999}, {"open_time": 1660658400000, "open": 0.122, "high": 0.122, "low": 0.12101, "close": 0.12101, "volume": 6143.6, "close_time": 1660661999999}, {"open_time": 1660662000000, "open": 0.1217, "high": 0.12243, "low": 0.1217, "close": 0.12243, "volume": 851.4, "close_time": 1660665599999}, {"open_time": 1660665600000, "open": 0.12227, "high": 0.12227, "low": 0.12111, "close": 0.12146, "volume": 3743.6, "close_time": 1660669199999}, {"open_time": 1660669200000, "open": 0.12182, "high": 0.12201, "low": 0.12182, "close": 0.12201, "volume": 753.0, "close_time": 1660672799999}, {"open_time": 1660672800000, "open": 0.12193, "high": 0.12243, "low": 0.12114, "close": 0.12163, "volume": 5752.9, "close_time": 1660676399999}, {"open_time": 1660676400000, "open": 0.12196, "high": 0.12196, "low": 0.12152, "close": 0.12152, "volume": 2476.7, "close_time": 1660679999999}, {"open_time": 1660680000000, "open": 0.12215, "high": 0.12239, "low": 0.12207, "close": 0.12239, "volume": 1047.6, "close_time": 1660683599999}, {"open_time": 1660683600000, "open": 0.12215, "high": 0.12215, "low": 0.12177, "close": 0.12177, "volume": 4077.2, "close_time": 1660687199999}, {"open_time": 1660687200000, "open": 0.12131, "high": 0.12183, "low": 0.12131, "close": 0.12183, "volume": 2739.5, "close_time": 1660690799999}, {"open_time": 1660690800000, "open": 0.12198, "high": 0.12199, "low": 0.12161, "close": 0.12162, "volume": 9780.3, "close_time": 1660694399999}, {"open_time": 1660694400000, "open": 0.12205, "high": 0.12293, "low": 0.12201, "close": 0.12293, "volume": 18005.8, "close_time": 1660697999999}, {"open_time": 1660698000000, "open": 0.12303, "high": 0.12479, "low": 0.12303, "close": 0.12418, "volume": 2981.6, "close_time": 1660701599999}, {"open_time": 1660701600000, "open": 0.12485, "high": 0.12494, "low": 0.12459, "close": 0.12459, "volume": 55152.0, "close_time": 1660705199999}, {"open_time": 1660705200000, "open": 0.12531, "high": 0.12641, "low": 0.12521, "close": 0.12641, "volume": 19488.4, "close_time": 1660708799999}, {"open_time": 1660708800000, "open": 0.12652, "high": 0.12676, "low": 0.12619, "close": 0.12619, "volume": 15507.1, "close_time": 1660712399999}, {"open_time": 1660712400000, "open": 0.12692, "high": 0.12708, "low": 0.12691, "close": 0.12691, "volume": 1623.9, "close_time": 1660715999999}, {"open_time": 1660716000000, "open": 0.12718, "high": 0.12738, "low": 0.12671, "close": 0.12689, "volume": 4407.5, "close_time": 1660719599999}, {"open_time": 1660719600000, "open": 0.1267, "high": 0.1267, "low": 0.12427, "close": 0.12427, "volume": 4972.1, "close_time": 1660723199999}, {"open_time": 1660723200000, "open": 0.1242, "high": 0.12434, "low": 0.12388, "close": 0.12392, "volume": 7534.0, "close_time": 1660726799999}, {"open_time": 1660726800000, "open": 0.12392, "high": 0.12392, "low": 0.12392, "close": 0.12392, "volume": 0.0, "close_time": 1660730399999}, {"open_time": 1660730400000, "open": 0.12408, "high": 0.12408, "low": 0.1234, "close": 0.1234, "volume": 6632.0, "close_time": 1660733999999}, {"open_time": 1660734000000, "open": 0.12374, "high": 0.12374, "low": 0.1235, "close": 0.1235, "volume": 1398.5, "close_time": 1660737599999}, {"open_time": 1660737600000, "open": 0.12335, "high": 0.12335, "low": 0.1217, "close": 0.1217, "volume": 9384.1, "close_time": 1660741199999}, {"open_time": 1660741200000, "open": 0.12158, "high": 0.12158, "low": 0.12037, "close": 0.12083, "volume": 10183.9, "close_time": 1660744799999}, {"open_time": 1660744800000, "open": 0.1203, "high": 0.12036, "low": 0.11998, "close": 0.12032, "volume": 7170.0, "close_time": 1660748399999}, {"open_time": 1660748400000, "open": 0.11983, "high": 0.11983, "low": 0.11942, "close": 0.11954, "volume": 17257.7, "close_time": 1660751999999}, {"open_time": 1660752000000, "open": 0.11999, "high": 0.12061, "low": 0.11965, "close": 0.12061, "volume": 4702.8, "close_time": 1660755599999}, {"open_time": 1660755600000, "open": 0.12085, "high": 0.12085, "low": 0.12066, "close": 0.12066, "volume": 5933.4, "close_time": 1660759199999}, {"open_time": 1660759200000, "open": 0.12085, "high": 0.1221, "low": 0.12047, "close": 0.12158, "volume": 17366.0, "close_time": 1660762799999}, {"open_time": 1660762800000, "open": 0.12149, "high": 0.12149, "low": 0.12121, "close": 0.12121, "volume": 6869.1, "close_time": 1660766399999}, {"open_time": 1660766400000, "open": 0.12107, "high": 0.12279, "low": 0.12091, "close": 0.1219, "volume": 41665.8, "close_time": 1660769999999}, {"open_time": 1660770000000, "open": 0.12158, "high": 0.12158, "low": 0.12053, "close": 0.12102, "volume": 10777.9, "close_time": 1660773599999}, {"open_time": 1660773600000, "open": 0.12112, "high": 0.1214, "low": 0.12109, "close": 0.1211, "volume": 16227.6, "close_time": 1660777199999}, {"open_time": 1660777200000, "open": 0.12107, "high": 0.12122, "low": 0.12037, "close": 0.12122, "volume": 2362.8, "close_time": 1660780799999}, {"open_time": 1660780800000, "open": 0.12128, "high": 0.12128, "low": 0.12038, "close": 0.12038, "volume": 2777.1, "close_time": 1660784399999}, {"open_time": 1660784400000, "open": 0.12122, "high": 0.12122, "low": 0.12064, "close": 0.12064, "volume": 1203.9, "close_time": 1660787999999}, {"open_time": 1660788000000, "open": 0.1212, "high": 0.12125, "low": 0.12069, "close": 0.12077, "volume": 10859.1, "close_time": 1660791599999}, {"open_time": 1660791600000, "open": 0.12077, "high": 0.12077, "low": 0.12034, "close": 0.12034, "volume": 6262.3, "close_time": 1660795199999}, {"open_time": 1660795200000, "open": 0.11978, "high": 0.12004, "low": 0.11978, "close": 0.12004, "volume": 2069.3, "close_time": 1660798799999}, {"open_time": 1660798800000, "open": 0.12003, "high": 0.12032, "low": 0.11984, "close": 0.11984, "volume": 3463.6, "close_time": 1660802399999}, {"open_time": 1660802400000, "open": 0.11981, "high": 0.11981, "low": 0.11977, "close": 0.11977, "volume": 7970.8, "close_time": 1660805999999}, {"open_time": 1660806000000, "open": 0.12061, "high": 0.12061, "low": 0.12061, "close": 0.12061, "volume": 199.6, "close_time": 1660809599999}, {"open_time": 1660809600000, "open": 0.12061, "high": 0.12061, "low": 0.12044, "close": 0.12044, "volume": 4145.4, "close_time": 1660813199999}, {"open_time": 1660813200000, "open": 0.12044, "high": 0.12044, "low": 0.12044, "close": 0.12044, "volume": 0.0, "close_time": 1660816799999}, {"open_time": 1660816800000, "open": 0.12111, "high": 0.12111, "low": 0.12111, "close": 0.12111, "volume": 12414.6, "close_time": 1660820399999}, {"open_time": 1660820400000, "open": 0.12061, "high": 0.12072, "low": 0.12061, "close": 0.12072, "volume": 2548.9, "close_time": 1660823999999}, {"open_time": 1660824000000, "open": 0.12122, "high": 0.12174, "low": 0.12122, "close": 0.12142, "volume": 4201.8, "close_time": 1660827599999}, {"open_time": 1660827600000, "open": 0.12141, "high": 0.12141, "low": 0.12037, "close": 0.12037, "volume": 16362.6, "close_time": 1660831199999}, {"open_time": 1660831200000, "open": 0.12045, "high": 0.12047, "low": 0.1201, "close": 0.12047, "volume": 6051.6, "close_time": 1660834799999}, {"open_time": 1660834800000, "open": 0.12006, "high": 0.12027, "low": 0.11979, "close": 0.12027, "volume": 1061.6, "close_time": 1660838399999}, {"open_time": 1660838400000, "open": 0.12045, "high": 0.12045, "low": 0.11949, "close": 0.11949, "volume": 18685.5, "close_time": 1660841999999}, {"open_time": 1660842000000, "open": 0.12059, "high": 0.121, "low": 0.12044, "close": 0.12044, "volume": 4736.3, "close_time": 1660845599999}, {"open_time": 1660845600000, "open": 0.12024, "high": 0.12024, "low": 0.11983, "close": 0.1199, "volume": 18306.3, "close_time": 1660849199999}, {"open_time": 1660849200000, "open": 0.12046, "high": 0.12128, "low": 0.12046, "close": 0.12086, "volume": 6323.9, "close_time": 1660852799999}, {"open_time": 1660852800000, "open": 0.12068, "high": 0.12077, "low": 0.12038, "close": 0.1204, "volume": 32781.2, "close_time": 1660856399999}, {"open_time": 1660856400000, "open": 0.1204, "high": 0.12041, "low": 0.11981, "close": 0.11983, "volume": 4607.8, "close_time": 1660859999999}, {"open_time": 1660860000000, "open": 0.11978, "high": 0.11978, "low": 0.11919, "close": 0.11919, "volume": 12344.5, "close_time": 1660863599999}, {"open_time": 1660863600000, "open": 0.11905, "high": 0.11907, "low": 0.11562, "close": 0.11593, "volume": 40995.9, "close_time": 1660867199999}, {"open_time": 1660867200000, "open": 0.11594, "high": 0.11656, "low": 0.11438, "close": 0.1146, "volume": 41796.6, "close_time": 1660870799999}, {"open_time": 1660870800000, "open": 0.11438, "high": 0.11438, "low": 0.11299, "close": 0.11346, "volume": 17327.8, "close_time": 1660874399999}, {"open_time": 1660874400000, "open": 0.11346, "high": 0.11346, "low": 0.11268, "close": 0.11268, "volume": 29514.8, "close_time": 1660877999999}, {"open_time": 1660878000000, "open": 0.11268, "high": 0.11333, "low": 0.1122, "close": 0.11333, "volume": 19864.0, "close_time": 1660881599999}, {"open_time": 1660881600000, "open": 0.11232, "high": 0.11342, "low": 0.11232, "close": 0.11342, "volume": 56356.5, "close_time": 1660885199999}, {"open_time": 1660885200000, "open": 0.11358, "high": 0.11366, "low": 0.11343, "close": 0.11343, "volume": 6540.0, "close_time": 1660888799999}, {"open_time": 1660888800000, "open": 0.11343, "high": 0.11346, "low": 0.10919, "close": 0.11028, "volume": 89291.7, "close_time": 1660892399999}, {"open_time": 1660892400000, "open": 0.11049, "high": 0.11092, "low": 0.11, "close": 0.11, "volume": 24915.9, "close_time": 1660895999999}, {"open_time": 1660896000000, "open": 0.10945, "high": 0.10945, "low": 0.1089, "close": 0.1089, "volume": 3000.7, "close_time": 1660899599999}, {"open_time": 1660899600000, "open": 0.10869, "high": 0.10869, "low": 0.10847, "close": 0.10862, "volume": 3770.6, "close_time": 1660903199999}, {"open_time": 1660903200000, "open": 0.10857, "high": 0.10862, "low": 0.10829, "close": 0.10829, "volume": 11118.7, "close_time": 1660906799999}, {"open_time": 1660906800000, "open": 0.10809, "high": 0.10832, "low": 0.10706, "close": 0.10832, "volume": 7471.7, "close_time": 1660910399999}, {"open_time": 1660910400000, "open": 0.10832, "high": 0.1089, "low": 0.10832, "close": 0.1089, "volume": 873.3, "close_time": 1660913999999}, {"open_time": 1660914000000, "open": 0.109, "high": 0.10905, "low": 0.10832, "close": 0.1084, "volume": 1909.4, "close_time": 1660917599999}, {"open_time": 1660917600000, "open": 0.10839, "high": 0.10876, "low": 0.10835, "close": 0.10835, "volume": 6215.2, "close_time": 1660921199999}, {"open_time": 1660921200000, "open": 0.10834, "high": 0.10871, "low": 0.10834, "close": 0.10871, "volume": 763.0, "close_time": 1660924799999}, {"open_time": 1660924800000, "open": 0.10911, "high": 0.1101, "low": 0.10911, "close": 0.1101, "volume": 6670.6, "close_time": 1660928399999}, {"open_time": 1660928400000, "open": 0.10903, "high": 0.10918, "low": 0.10902, "close": 0.10902, "volume": 4101.0, "close_time": 1660931999999}, {"open_time": 1660932000000, "open": 0.1089, "high": 0.10933, "low": 0.10887, "close": 0.10933, "volume": 18819.8, "close_time": 1660935599999}, {"open_time": 1660935600000, "open": 0.10933, "high": 0.1099, "low": 0.10869, "close": 0.10981, "volume": 3258.5, "close_time": 1660939199999}, {"open_time": 1660939200000, "open": 0.11018, "high": 0.11029, "low": 0.10945, "close": 0.10975, "volume": 15562.9, "close_time": 1660942799999}, {"open_time": 1660942800000, "open": 0.1093, "high": 0.10977, "low": 0.108, "close": 0.108, "volume": 19325.1, "close_time": 1660946399999}, {"open_time": 1660946400000, "open": 0.1089, "high": 0.1092, "low": 0.10749, "close": 0.10749, "volume": 2261.5, "close_time": 1660949999999}, {"open_time": 1660950000000, "open": 0.10731, "high": 0.10886, "low": 0.10731, "close": 0.10798, "volume": 51564.2, "close_time": 1660953599999}, {"open_time": 1660953600000, "open": 0.1089, "high": 0.10954, "low": 0.10855, "close": 0.10904, "volume": 41620.3, "close_time": 1660957199999}, {"open_time": 1660957200000, "open": 0.10852, "high": 0.10897, "low": 0.10824, "close": 0.10894, "volume": 19828.7, "close_time": 1660960799999}, {"open_time": 1660960800000, "open": 0.10826, "high": 0.10927, "low": 0.10826, "close": 0.10927, "volume": 18321.6, "close_time": 1660964399999}, {"open_time": 1660964400000, "open": 0.10927, "high": 0.10928, "low": 0.10877, "close": 0.10889, "volume": 9214.2, "close_time": 1660967999999}, {"open_time": 1660968000000, "open": 0.10938, "high": 0.10966, "low": 0.10886, "close": 0.10966, "volume": 17290.1, "close_time": 1660971599999}, {"open_time": 1660971600000, "open": 0.10988, "high": 0.10988, "low": 0.10934, "close": 0.10938, "volume": 10218.3, "close_time": 1660975199999}, {"open_time": 1660975200000, "open": 0.10995, "high": 0.11044, "low": 0.10995, "close": 0.11044, "volume": 7336.6, "close_time": 1660978799999}, {"open_time": 1660978800000, "open": 0.11044, "high": 0.11044, "low": 0.10998, "close": 0.11015, "volume": 6065.5, "close_time": 1660982399999}, {"open_time": 1660982400000, "open": 0.11021, "high": 0.11023, "low": 0.10963, "close": 0.10982, "volume": 5936.3, "close_time": 1660985999999}, {"open_time": 1660986000000, "open": 0.11, "high": 0.11, "low": 0.11, "close": 0.11, "volume": 866.3, "close_time": 1660989599999}, {"open_time": 1660989600000, "open": 0.1104, "high": 0.1104, "low": 0.1104, "close": 0.1104, "volume": 762.7, "close_time": 1660993199999}, {"open_time": 1660993200000, "open": 0.1104, "high": 0.1104, "low": 0.1104, "close": 0.1104, "volume": 2264.4, "close_time": 1660996799999}, {"open_time": 1660996800000, "open": 0.11022, "high": 0.11031, "low": 0.1096, "close": 0.1096, "volume": 8992.0, "close_time": 1661000399999}, {"open_time": 1661000400000, "open": 0.10945, "high": 0.11002, "low": 0.10917, "close": 0.11002, "volume": 7327.9, "close_time": 1661003999999}, {"open_time": 1661004000000, "open": 0.11, "high": 0.11, "low": 0.10921, "close": 0.10936, "volume": 4255.7, "close_time": 1661007599999}, {"open_time": 1661007600000, "open": 0.10908, "high": 0.10931, "low": 0.10903, "close": 0.10903, "volume": 5067.7, "close_time": 1661011199999}, {"open_time": 1661011200000, "open": 0.10951, "high": 0.10951, "low": 0.1089, "close": 0.1089, "volume": 445.4, "close_time": 1661014799999}, {"open_time": 1661014800000, "open": 0.10912, "high": 0.10944, "low": 0.10884, "close": 0.10924, "volume": 61230.1, "close_time": 1661018399999}, {"open_time": 1661018400000, "open": 0.10928, "high": 0.10939, "low": 0.10836, "close": 0.10836, "volume": 13245.6, "close_time": 1661021999999}, {"open_time": 1661022000000, "open": 0.108, "high": 0.108, "low": 0.10734, "close": 0.10786, "volume": 14184.5, "close_time": 1661025599999}, {"open_time": 1661025600000, "open": 0.10756, "high": 0.1089, "low": 0.10714, "close": 0.10714, "volume": 14417.0, "close_time": 1661029199999}, {"open_time": 1661029200000, "open": 0.10802, "high": 0.1089, "low": 0.10802, "close": 0.1089, "volume": 17651.1, "close_time": 1661032799999}, {"open_time": 1661032800000, "open": 0.10911, "high": 0.1093, "low": 0.10874, "close": 0.10903, "volume": 4328.4, "close_time": 1661036399999}, {"open_time": 1661036400000, "open": 0.10915, "high": 0.10966, "low": 0.10882, "close": 0.10891, "volume": 16132.1, "close_time": 1661039999999}, {"open_time": 1661040000000, "open": 0.10953, "high": 0.10997, "low": 0.10941, "close": 0.10968, "volume": 75678.6, "close_time": 1661043599999}, {"open_time": 1661043600000, "open": 0.10913, "high": 0.10966, "low": 0.10892, "close": 0.10946, "volume": 10053.7, "close_time": 1661047199999}, {"open_time": 1661047200000, "open": 0.10944, "high": 0.10953, "low": 0.10944, "close": 0.10953, "volume": 2144.8, "close_time": 1661050799999}, {"open_time": 1661050800000, "open": 0.1089, "high": 0.10906, "low": 0.10836, "close": 0.10836, "volume": 2615.1, "close_time": 1661054399999}, {"open_time": 1661054400000, "open": 0.10836, "high": 0.10836, "low": 0.10836, "close": 0.10836, "volume": 0.0, "close_time": 1661057999999}, {"open_time": 1661058000000, "open": 0.10845, "high": 0.10845, "low": 0.10812, "close": 0.10812, "volume": 3059.1, "close_time": 1661061599999}, {"open_time": 1661061600000, "open": 0.10844, "high": 0.10844, "low": 0.108, "close": 0.108, "volume": 6085.2, "close_time": 1661065199999}, {"open_time": 1661065200000, "open": 0.10806, "high": 0.10966, "low": 0.10806, "close": 0.10966, "volume": 3815.1, "close_time": 1661068799999}, {"open_time": 1661068800000, "open": 0.11021, "high": 0.11132, "low": 0.10989, "close": 0.11005, "volume": 6910.9, "close_time": 1661072399999}, {"open_time": 1661072400000, "open": 0.11057, "high": 0.11057, "low": 0.11057, "close": 0.11057, "volume": 1843.4, "close_time": 1661075999999}, {"open_time": 1661076000000, "open": 0.11033, "high": 0.11037, "low": 0.11033, "close": 0.11037, "volume": 451.8, "close_time": 1661079599999}, {"open_time": 1661079600000, "open": 0.11015, "high": 0.1104, "low": 0.11006, "close": 0.1104, "volume": 17278.7, "close_time": 1661083199999}, {"open_time": 1661083200000, "open": 0.11077, "high": 0.1108, "low": 0.11037, "close": 0.11063, "volume": 6502.4, "close_time": 1661086799999}, {"open_time": 1661086800000, "open": 0.11, "high": 0.11, "low": 0.10989, "close": 0.10989, "volume": 469.1, "close_time": 1661090399999}, {"open_time": 1661090400000, "open": 0.10979, "high": 0.10982, "low": 0.10979, "close": 0.10982, "volume": 4177.1, "close_time": 1661093999999}, {"open_time": 1661094000000, "open": 0.10984, "high": 0.11032, "low": 0.10984, "close": 0.11032, "volume": 4696.9, "close_time": 1661097599999}, {"open_time": 1661097600000, "open": 0.11032, "high": 0.111, "low": 0.10994, "close": 0.11086, "volume": 23723.5, "close_time": 1661101199999}, {"open_time": 1661101200000, "open": 0.11083, "high": 0.11147, "low": 0.11083, "close": 0.11147, "volume": 9430.2, "close_time": 1661104799999}, {"open_time": 1661104800000, "open": 0.11124, "high": 0.11124, "low": 0.11096, "close": 0.11096, "volume": 937.1, "close_time": 1661108399999}, {"open_time": 1661108400000, "open": 0.11124, "high": 0.11135, "low": 0.11099, "close": 0.11135, "volume": 5724.6, "close_time": 1661111999999}, {"open_time": 1661112000000, "open": 0.11134, "high": 0.11189, "low": 0.11134, "close": 0.11164, "volume": 3725.7, "close_time": 1661115599999}, {"open_time": 1661115600000, "open": 0.11155, "high": 0.11229, "low": 0.11103, "close": 0.11107, "volume": 11798.6, "close_time": 1661119199999}, {"open_time": 1661119200000, "open": 0.11079, "high": 0.11136, "low": 0.11008, "close": 0.11094, "volume": 3320.5, "close_time": 1661122799999}, {"open_time": 1661122800000, "open": 0.1112, "high": 0.11125, "low": 0.11084, "close": 0.11084, "volume": 5522.3, "close_time": 1661126399999}, {"open_time": 1661126400000, "open": 0.11073, "high": 0.11073, "low": 0.11002, "close": 0.11002, "volume": 5004.7, "close_time": 1661129999999}, {"open_time": 1661130000000, "open": 0.11003, "high": 0.11003, "low": 0.11001, "close": 0.11001, "volume": 4519.4, "close_time": 1661133599999}, {"open_time": 1661133600000, "open": 0.11029, "high": 0.11029, "low": 0.10972, "close": 0.10972, "volume": 6982.7, "close_time": 1661137199999}, {"open_time": 1661137200000, "open": 0.11004, "high": 0.11004, "low": 0.10914, "close": 0.10914, "volume": 10736.1, "close_time": 1661140799999}, {"open_time": 1661140800000, "open": 0.10911, "high": 0.10911, "low": 0.1089, "close": 0.10898, "volume": 6840.8, "close_time": 1661144399999}, {"open_time": 1661144400000, "open": 0.10938, "high": 0.10938, "low": 0.10938, "close": 0.10938, "volume": 648.9, "close_time": 1661147999999}, {"open_time": 1661148000000, "open": 0.10878, "high": 0.10893, "low": 0.108, "close": 0.108, "volume": 10643.2, "close_time": 1661151599999}, {"open_time": 1661151600000, "open": 0.10803, "high": 0.10803, "low": 0.10731, "close": 0.10731, "volume": 11952.6, "close_time": 1661155199999}, {"open_time": 1661155200000, "open": 0.10727, "high": 0.10727, "low": 0.10638, "close": 0.10652, "volume": 11242.0, "close_time": 1661158799999}, {"open_time": 1661158800000, "open": 0.10748, "high": 0.10812, "low": 0.10735, "close": 0.10812, "volume": 8751.7, "close_time": 1661162399999}, {"open_time": 1661162400000, "open": 0.10821, "high": 0.10821, "low": 0.10821, "close": 0.10821, "volume": 555.8, "close_time": 1661165999999}, {"open_time": 1661166000000, "open": 0.10843, "high": 0.10843, "low": 0.10843, "close": 0.10843, "volume": 1809.7, "close_time": 1661169599999}, {"open_time": 1661169600000, "open": 0.10792, "high": 0.10792, "low": 0.10735, "close": 0.10767, "volume": 18386.7, "close_time": 1661173199999}, {"open_time": 1661173200000, "open": 0.1076, "high": 0.1076, "low": 0.10731, "close": 0.10731, "volume": 11851.8, "close_time": 1661176799999}, {"open_time": 1661176800000, "open": 0.10798, "high": 0.10821, "low": 0.1079, "close": 0.10821, "volume": 1852.1, "close_time": 1661180399999}, {"open_time": 1661180400000, "open": 0.10824, "high": 0.1089, "low": 0.10824, "close": 0.10858, "volume": 2392.8, "close_time": 1661183999999}, {"open_time": 1661184000000, "open": 0.10861, "high": 0.10861, "low": 0.10859, "close": 0.10859, "volume": 1737.1, "close_time": 1661187599999}, {"open_time": 1661187600000, "open": 0.10848, "high": 0.10848, "low": 0.10755, "close": 0.10755, "volume": 8952.3, "close_time": 1661191199999}, {"open_time": 1661191200000, "open": 0.10794, "high": 0.10794, "low": 0.10727, "close": 0.10727, "volume": 1431.1, "close_time": 1661194799999}, {"open_time": 1661194800000, "open": 0.10779, "high": 0.10779, "low": 0.10714, "close": 0.10714, "volume": 6639.5, "close_time": 1661198399999}, {"open_time": 1661198400000, "open": 0.10802, "high": 0.10883, "low": 0.10802, "close": 0.10841, "volume": 1823.1, "close_time": 1661201999999}, {"open_time": 1661202000000, "open": 0.10808, "high": 0.10808, "low": 0.10808, "close": 0.10808, "volume": 409.0, "close_time": 1661205599999}, {"open_time": 1661205600000, "open": 0.10809, "high": 0.1089, "low": 0.10809, "close": 0.1089, "volume": 2649.8, "close_time": 1661209199999}, {"open_time": 1661209200000, "open": 0.10888, "high": 0.10938, "low": 0.10888, "close": 0.10938, "volume": 1323.1, "close_time": 1661212799999}, {"open_time": 1661212800000, "open": 0.1096, "high": 0.11021, "low": 0.1096, "close": 0.11021, "volume": 3157.0, "close_time": 1661216399999}, {"open_time": 1661216400000, "open": 0.10997, "high": 0.10997, "low": 0.10949, "close": 0.1095, "volume": 9317.7, "close_time": 1661219999999}, {"open_time": 1661220000000, "open": 0.1095, "high": 0.1095, "low": 0.10914, "close": 0.10933, "volume": 26067.0, "close_time": 1661223599999}, {"open_time": 1661223600000, "open": 0.10933, "high": 0.10933, "low": 0.10933, "close": 0.10933, "volume": 0.0, "close_time": 1661227199999}, {"open_time": 1661227200000, "open": 0.10895, "high": 0.10924, "low": 0.10895, "close": 0.10924, "volume": 2210.0, "close_time": 1661230799999}, {"open_time": 1661230800000, "open": 0.1089, "high": 0.1089, "low": 0.10756, "close": 0.10756, "volume": 2445.9, "close_time": 1661234399999}, {"open_time": 1661234400000, "open": 0.10794, "high": 0.10794, "low": 0.10794, "close": 0.10794, "volume": 601.8, "close_time": 1661237999999}, {"open_time": 1661238000000, "open": 0.10856, "high": 0.10878, "low": 0.10851, "close": 0.10851, "volume": 3673.5, "close_time": 1661241599999}, {"open_time": 1661241600000, "open": 0.1089, "high": 0.10911, "low": 0.1089, "close": 0.10911, "volume": 657.3, "close_time": 1661245199999}, {"open_time": 1661245200000, "open": 0.10896, "high": 0.1096, "low": 0.10896, "close": 0.1096, "volume": 1383.3, "close_time": 1661248799999}, {"open_time": 1661248800000, "open": 0.10927, "high": 0.1093, "low": 0.10927, "close": 0.10928, "volume": 5519.0, "close_time": 1661252399999}, {"open_time": 1661252400000, "open": 0.10877, "high": 0.10906, "low": 0.10877, "close": 0.10906, "volume": 1196.7, "close_time": 1661255999999}, {"open_time": 1661256000000, "open": 0.10966, "high": 0.10966, "low": 0.10929, "close": 0.10956, "volume": 2018.0, "close_time": 1661259599999}, {"open_time": 1661259600000, "open": 0.10919, "high": 0.10991, "low": 0.10919, "close": 0.10967, "volume": 3082.2, "close_time": 1661263199999}, {"open_time": 1661263200000, "open": 0.11021, "high": 0.11032, "low": 0.10964, "close": 0.10964, "volume": 33168.2, "close_time": 1661266799999}, {"open_time": 1661266800000, "open": 0.11001, "high": 0.1103, "low": 0.10984, "close": 0.10997, "volume": 23655.9, "close_time": 1661270399999}, {"open_time": 1661270400000, "open": 0.10987, "high": 0.10987, "low": 0.10938, "close": 0.10955, "volume": 1718.9, "close_time": 1661273999999}, {"open_time": 1661274000000, "open": 0.10916, "high": 0.10932, "low": 0.10896, "close": 0.1093, "volume": 2516.7, "close_time": 1661277599999}, {"open_time": 1661277600000, "open": 0.10955, "high": 0.11082, "low": 0.10955, "close": 0.11046, "volume": 18735.4, "close_time": 1661281199999}, {"open_time": 1661281200000, "open": 0.1109, "high": 0.1109, "low": 0.1109, "close": 0.1109, "volume": 1204.9, "close_time": 1661284799999}, {"open_time": 1661284800000, "open": 0.1109, "high": 0.11111, "low": 0.1106, "close": 0.1106, "volume": 43691.1, "close_time": 1661288399999}, {"open_time": 1661288400000, "open": 0.1105, "high": 0.1105, "low": 0.10999, "close": 0.11003, "volume": 8367.3, "close_time": 1661291999999}, {"open_time": 1661292000000, "open": 0.11036, "high": 0.11075, "low": 0.11018, "close": 0.11018, "volume": 30674.8, "close_time": 1661295599999}, {"open_time": 1661295600000, "open": 0.1105, "high": 0.11118, "low": 0.1105, "close": 0.11056, "volume": 18098.0, "close_time": 1661299199999}, {"open_time": 1661299200000, "open": 0.11066, "high": 0.11109, "low": 0.10945, "close": 0.10988, "volume": 10286.7, "close_time": 1661302799999}, {"open_time": 1661302800000, "open": 0.10968, "high": 0.10968, "low": 0.1093, "close": 0.1093, "volume": 1303.0, "close_time": 1661306399999}, {"open_time": 1661306400000, "open": 0.1091, "high": 0.10919, "low": 0.10869, "close": 0.10869, "volume": 41366.5, "close_time": 1661309999999}, {"open_time": 1661310000000, "open": 0.10858, "high": 0.10858, "low": 0.10856, "close": 0.10857, "volume": 146407.1, "close_time": 1661313599999}, {"open_time": 1661313600000, "open": 0.10837, "high": 0.1086, "low": 0.10837, "close": 0.1086, "volume": 326.6, "close_time": 1661317199999}, {"open_time": 1661317200000, "open": 0.1086, "high": 0.10899, "low": 0.1086, "close": 0.10874, "volume": 746.3, "close_time": 1661320799999}, {"open_time": 1661320800000, "open": 0.10926, "high": 0.10927, "low": 0.10892, "close": 0.10892, "volume": 1038.4, "close_time": 1661324399999}, {"open_time": 1661324400000, "open": 0.10892, "high": 0.10892, "low": 0.10892, "close": 0.10892, "volume": 0.0, "close_time": 1661327999999}, {"open_time": 1661328000000, "open": 0.10892, "high": 0.10892, "low": 0.10892, "close": 0.10892, "volume": 0.0, "close_time": 1661331599999}, {"open_time": 1661331600000, "open": 0.10892, "high": 0.10892, "low": 0.10892, "close": 0.10892, "volume": 0.0, "close_time": 1661335199999}, {"open_time": 1661335200000, "open": 0.10899, "high": 0.10917, "low": 0.10899, "close": 0.10909, "volume": 1756.1, "close_time": 1661338799999}, {"open_time": 1661338800000, "open": 0.10917, "high": 0.10917, "low": 0.10917, "close": 0.10917, "volume": 229.7, "close_time": 1661342399999}, {"open_time": 1661342400000, "open": 0.10943, "high": 0.10971, "low": 0.10936, "close": 0.10936, "volume": 6991.6, "close_time": 1661345999999}, {"open_time": 1661346000000, "open": 0.10936, "high": 0.10936, "low": 0.10936, "close": 0.10936, "volume": 0.0, "close_time": 1661349599999}, {"open_time": 1661349600000, "open": 0.10927, "high": 0.10927, "low": 0.10927, "close": 0.10927, "volume": 429.6, "close_time": 1661353199999}, {"open_time": 1661353200000, "open": 0.10956, "high": 0.11006, "low": 0.10956, "close": 0.11006, "volume": 2773.7, "close_time": 1661356799999}, {"open_time": 1661356800000, "open": 0.11021, "high": 0.11021, "low": 0.11021, "close": 0.11021, "volume": 105.1, "close_time": 1661360399999}, {"open_time": 1661360400000, "open": 0.11021, "high": 0.11021, "low": 0.11021, "close": 0.11021, "volume": 0.0, "close_time": 1661363999999}, {"open_time": 1661364000000, "open": 0.11019, "high": 0.11019, "low": 0.11019, "close": 0.11019, "volume": 1792.9, "close_time": 1661367599999}, {"open_time": 1661367600000, "open": 0.11021, "high": 0.11048, "low": 0.11021, "close": 0.11035, "volume": 3383.7, "close_time": 1661371199999}, {"open_time": 1661371200000, "open": 0.11066, "high": 0.11066, "low": 0.11066, "close": 0.11066, "volume": 136.8, "close_time": 1661374799999}, {"open_time": 1661374800000, "open": 0.11077, "high": 0.11077, "low": 0.10955, "close": 0.11039, "volume": 954.9, "close_time": 1661378399999}, {"open_time": 1661378400000, "open": 0.10993, "high": 0.11019, "low": 0.10959, "close": 0.10959, "volume": 5797.8, "close_time": 1661381999999}, {"open_time": 1661382000000, "open": 0.10948, "high": 0.10949, "low": 0.10938, "close": 0.10949, "volume": 7400.4, "close_time": 1661385599999}, {"open_time": 1661385600000, "open": 0.10928, "high": 0.10978, "low": 0.10912, "close": 0.10978, "volume": 8048.0, "close_time": 1661389199999}, {"open_time": 1661389200000, "open": 0.10967, "high": 0.11064, "low": 0.10967, "close": 0.1103, "volume": 1920.2, "close_time": 1661392799999}, {"open_time": 1661392800000, "open": 0.1103, "high": 0.1103, "low": 0.10979, "close": 0.10981, "volume": 11701.2, "close_time": 1661396399999}, {"open_time": 1661396400000, "open": 0.1102, "high": 0.11026, "low": 0.10917, "close": 0.10924, "volume": 9603.6, "close_time": 1661399999999}, {"open_time": 1661400000000, "open": 0.10957, "high": 0.10957, "low": 0.10957, "close": 0.10957, "volume": 1011.5, "close_time": 1661403599999}, {"open_time": 1661403600000, "open": 0.10976, "high": 0.10976, "low": 0.10976, "close": 0.10976, "volume": 2114.0, "close_time": 1661407199999}, {"open_time": 1661407200000, "open": 0.11021, "high": 0.11077, "low": 0.11021, "close": 0.11066, "volume": 1121.1, "close_time": 1661410799999}, {"open_time": 1661410800000, "open": 0.11043, "high": 0.11044, "low": 0.11043, "close": 0.11044, "volume": 3416.5, "close_time": 1661414399999}, {"open_time": 1661414400000, "open": 0.11062, "high": 0.11062, "low": 0.11025, "close": 0.11025, "volume": 47487.6, "close_time": 1661417999999}, {"open_time": 1661418000000, "open": 0.11, "high": 0.11, "low": 0.11, "close": 0.11, "volume": 105.1, "close_time": 1661421599999}, {"open_time": 1661421600000, "open": 0.10995, "high": 0.11001, "low": 0.10995, "close": 0.11001, "volume": 5850.7, "close_time": 1661425199999}, {"open_time": 1661425200000, "open": 0.11033, "high": 0.11033, "low": 0.11033, "close": 0.11033, "volume": 4090.0, "close_time": 1661428799999}, {"open_time": 1661428800000, "open": 0.11007, "high": 0.11007, "low": 0.10959, "close": 0.10959, "volume": 1801.0, "close_time": 1661432399999}, {"open_time": 1661432400000, "open": 0.10962, "high": 0.10963, "low": 0.10951, "close": 0.10963, "volume": 3749.9, "close_time": 1661435999999}, {"open_time": 1661436000000, "open": 0.10984, "high": 0.1106, "low": 0.10984, "close": 0.1106, "volume": 9172.0, "close_time": 1661439599999}, {"open_time": 1661439600000, "open": 0.11026, "high": 0.11026, "low": 0.10938, "close": 0.10951, "volume": 1504.5, "close_time": 1661443199999}, {"open_time": 1661443200000, "open": 0.10901, "high": 0.10949, "low": 0.10894, "close": 0.10939, "volume": 5650.2, "close_time": 1661446799999}, {"open_time": 1661446800000, "open": 0.11021, "high": 0.11057, "low": 0.11021, "close": 0.11026, "volume": 2534.4, "close_time": 1661450399999}, {"open_time": 1661450400000, "open": 0.11023, "high": 0.11023, "low": 0.11023, "close": 0.11023, "volume": 195.0, "close_time": 1661453999999}, {"open_time": 1661454000000, "open": 0.10988, "high": 0.11028, "low": 0.10988, "close": 0.11028, "volume": 17665.1, "close_time": 1661457599999}, {"open_time": 1661457600000, "open": 0.11002, "high": 0.11028, "low": 0.11002, "close": 0.11028, "volume": 199411.0, "close_time": 1661461199999}, {"open_time": 1661461200000, "open": 0.11055, "high": 0.11068, "low": 0.11009, "close": 0.11013, "volume": 7765.6, "close_time": 1661464799999}, {"open_time": 1661464800000, "open": 0.11042, "high": 0.11042, "low": 0.11027, "close": 0.11037, "volume": 4792.7, "close_time": 1661468399999}, {"open_time": 1661468400000, "open": 0.11004, "high": 0.11026, "low": 0.10982, "close": 0.11026, "volume": 2356.4, "close_time": 1661471999999}, {"open_time": 1661472000000, "open": 0.10987, "high": 0.10987, "low": 0.10937, "close": 0.10941, "volume": 7283.7, "close_time": 1661475599999}, {"open_time": 1661475600000, "open": 0.1098, "high": 0.1098, "low": 0.10958, "close": 0.10958, "volume": 6327.1, "close_time": 1661479199999}, {"open_time": 1661479200000, "open": 0.11012, "high": 0.11012, "low": 0.11012, "close": 0.11012, "volume": 1143.2, "close_time": 1661482799999}, {"open_time": 1661482800000, "open": 0.11021, "high": 0.1108, "low": 0.11021, "close": 0.11066, "volume": 41320.1, "close_time": 1661486399999}, {"open_time": 1661486400000, "open": 0.11071, "high": 0.11071, "low": 0.11057, "close": 0.11057, "volume": 2882.4, "close_time": 1661489999999}, {"open_time": 1661490000000, "open": 0.11, "high": 0.11, "low": 0.10938, "close": 0.10979, "volume": 2829.3, "close_time": 1661493599999}, {"open_time": 1661493600000, "open": 0.10979, "high": 0.10979, "low": 0.10979, "close": 0.10979, "volume": 0.0, "close_time": 1661497199999}, {"open_time": 1661497200000, "open": 0.10957, "high": 0.10957, "low": 0.10957, "close": 0.10957, "volume": 814.9, "close_time": 1661500799999}, {"open_time": 1661500800000, "open": 0.11021, "high": 0.11414, "low": 0.11021, "close": 0.11384, "volume": 33173.7, "close_time": 1661504399999}, {"open_time": 1661504400000, "open": 0.11293, "high": 0.11293, "low": 0.11221, "close": 0.11221, "volume": 7687.1, "close_time": 1661507999999}, {"open_time": 1661508000000, "open": 0.11249, "high": 0.11249, "low": 0.1115, "close": 0.1115, "volume": 1981.0, "close_time": 1661511599999}, {"open_time": 1661511600000, "open": 0.11111, "high": 0.11111, "low": 0.10986, "close": 0.10986, "volume": 4965.6, "close_time": 1661515199999}, {"open_time": 1661515200000, "open": 0.11077, "high": 0.11245, "low": 0.11076, "close": 0.11231, "volume": 23263.2, "close_time": 1661518799999}, {"open_time": 1661518800000, "open": 0.11255, "high": 0.11278, "low": 0.1115, "close": 0.1115, "volume": 23491.5, "close_time": 1661522399999}, {"open_time": 1661522400000, "open": 0.11111, "high": 0.11258, "low": 0.11042, "close": 0.11042, "volume": 14108.3, "close_time": 1661525999999}, {"open_time": 1661526000000, "open": 0.11008, "high": 0.11008, "low": 0.10663, "close": 0.10752, "volume": 53386.7, "close_time": 1661529599999}, {"open_time": 1661529600000, "open": 0.10674, "high": 0.10674, "low": 0.10567, "close": 0.10628, "volume": 13634.4, "close_time": 1661533199999}, {"open_time": 1661533200000, "open": 0.10594, "high": 0.10594, "low": 0.10594, "close": 0.10594, "volume": 1935.1, "close_time": 1661536799999}, {"open_time": 1661536800000, "open": 0.10569, "high": 0.10576, "low": 0.10537, "close": 0.10576, "volume": 5509.1, "close_time": 1661540399999}, {"open_time": 1661540400000, "open": 0.10527, "high": 0.10527, "low": 0.10527, "close": 0.10527, "volume": 566.5, "close_time": 1661543999999}, {"open_time": 1661544000000, "open": 0.10514, "high": 0.10514, "low": 0.10477, "close": 0.10477, "volume": 1129.2, "close_time": 1661547599999}, {"open_time": 1661547600000, "open": 0.10553, "high": 0.10597, "low": 0.10553, "close": 0.10574, "volume": 7536.3, "close_time": 1661551199999}, {"open_time": 1661551200000, "open": 0.10586, "high": 0.10586, "low": 0.10431, "close": 0.10431, "volume": 3104.7, "close_time": 1661554799999}, {"open_time": 1661554800000, "open": 0.10443, "high": 0.10443, "low": 0.10305, "close": 0.10361, "volume": 34140.8, "close_time": 1661558399999}, {"open_time": 1661558400000, "open": 0.10377, "high": 0.10429, "low": 0.10377, "close": 0.10401, "volume": 926.9, "close_time": 1661561999999}, {"open_time": 1661562000000, "open": 0.10446, "high": 0.10491, "low": 0.10446, "close": 0.10457, "volume": 3172.5, "close_time": 1661565599999}, {"open_time": 1661565600000, "open": 0.10409, "high": 0.10438, "low": 0.10367, "close": 0.10434, "volume": 5040.4, "close_time": 1661569199999}, {"open_time": 1661569200000, "open": 0.10424, "high": 0.10425, "low": 0.10424, "close": 0.10425, "volume": 816.6, "close_time": 1661572799999}, {"open_time": 1661572800000, "open": 0.10459, "high": 0.10461, "low": 0.10442, "close": 0.10442, "volume": 4313.8, "close_time": 1661576399999}, {"open_time": 1661576400000, "open": 0.10452, "high": 0.10452, "low": 0.10254, "close": 0.10377, "volume": 9250.8, "close_time": 1661579999999}, {"open_time": 1661580000000, "open": 0.10416, "high": 0.10439, "low": 0.10416, "close": 0.10439, "volume": 9226.9, "close_time": 1661583599999}, {"open_time": 1661583600000, "open": 0.10439, "high": 0.10439, "low": 0.10439, "close": 0.10439, "volume": 0.0, "close_time": 1661587199999}, {"open_time": 1661587200000, "open": 0.10424, "high": 0.1045, "low": 0.10424, "close": 0.1045, "volume": 1032.6, "close_time": 1661590799999}, {"open_time": 1661590800000, "open": 0.1045, "high": 0.1045, "low": 0.1045, "close": 0.1045, "volume": 0.0, "close_time": 1661594399999}, {"open_time": 1661594400000, "open": 0.10471, "high": 0.10476, "low": 0.10471, "close": 0.10476, "volume": 11310.1, "close_time": 1661597999999}, {"open_time": 1661598000000, "open": 0.10426, "high": 0.10481, "low": 0.1042, "close": 0.10481, "volume": 3845.1, "close_time": 1661601599999}, {"open_time": 1661601600000, "open": 0.10459, "high": 0.10516, "low": 0.10459, "close": 0.10516, "volume": 22460.0, "close_time": 1661605199999}, {"open_time": 1661605200000, "open": 0.10495, "high": 0.10496, "low": 0.10495, "close": 0.10496, "volume": 2097.6, "close_time": 1661608799999}, {"open_time": 1661608800000, "open": 0.10505, "high": 0.10505, "low": 0.10496, "close": 0.10497, "volume": 2934.1, "close_time": 1661612399999}, {"open_time": 1661612400000, "open": 0.10512, "high": 0.10512, "low": 0.10409, "close": 0.10485, "volume": 5369.5, "close_time": 1661615999999}, {"open_time": 1661616000000, "open": 0.10437, "high": 0.10481, "low": 0.10395, "close": 0.10481, "volume": 3257.2, "close_time": 1661619599999}, {"open_time": 1661619600000, "open": 0.10493, "high": 0.10548, "low": 0.10493, "close": 0.10548, "volume": 2496.2, "close_time": 1661623199999}, {"open_time": 1661623200000, "open": 0.10526, "high": 0.10526, "low": 0.10466, "close": 0.10466, "volume": 19770.6, "close_time": 1661626799999}, {"open_time": 1661626800000, "open": 0.10462, "high": 0.10535, "low": 0.10461, "close": 0.10535, "volume": 1352.7, "close_time": 1661630399999}, {"open_time": 1661630400000, "open": 0.10535, "high": 0.10535, "low": 0.10524, "close": 0.10524, "volume": 53697.1, "close_time": 1661633999999}, {"open_time": 1661634000000, "open": 0.10524, "high": 0.10524, "low": 0.10524, "close": 0.10524, "volume": 0.0, "close_time": 1661637599999}, {"open_time": 1661637600000, "open": 0.1054, "high": 0.10541, "low": 0.1054, "close": 0.10541, "volume": 13650.0, "close_time": 1661641199999}, {"open_time": 1661641200000, "open": 0.10572, "high": 0.10572, "low": 0.10572, "close": 0.10572, "volume": 446.5, "close_time": 1661644799999}, {"open_time": 1661644800000, "open": 0.10568, "high": 0.10568, "low": 0.10487, "close": 0.10525, "volume": 10987.8, "close_time": 1661648399999}, {"open_time": 1661648400000, "open": 0.10574, "high": 0.10574, "low": 0.10563, "close": 0.10563, "volume": 8414.2, "close_time": 1661651999999}, {"open_time": 1661652000000, "open": 0.10566, "high": 0.10615, "low": 0.10566, "close": 0.10615, "volume": 1422.9, "close_time": 1661655599999}, {"open_time": 1661655600000, "open": 0.10586, "high": 0.10586, "low": 0.10526, "close": 0.10526, "volume": 3382.0, "close_time": 1661659199999}, {"open_time": 1661659200000, "open": 0.10514, "high": 0.10517, "low": 0.10489, "close": 0.10517, "volume": 2382.2, "close_time": 1661662799999}, {"open_time": 1661662800000, "open": 0.10519, "high": 0.10519, "low": 0.10519, "close": 0.10519, "volume": 99.7, "close_time": 1661666399999}, {"open_time": 1661666400000, "open": 0.10586, "high": 0.10586, "low": 0.10556, "close": 0.10556, "volume": 3000.0, "close_time": 1661669999999}, {"open_time": 1661670000000, "open": 0.10546, "high": 0.10551, "low": 0.10546, "close": 0.10551, "volume": 2214.3, "close_time": 1661673599999}, {"open_time": 1661673600000, "open": 0.10587, "high": 0.10587, "low": 0.10578, "close": 0.10578, "volume": 571.6, "close_time": 1661677199999}, {"open_time": 1661677200000, "open": 0.10514, "high": 0.10527, "low": 0.10514, "close": 0.10527, "volume": 485.0, "close_time": 1661680799999}, {"open_time": 1661680800000, "open": 0.10527, "high": 0.10527, "low": 0.10515, "close": 0.10515, "volume": 2570.9, "close_time": 1661684399999}, {"open_time": 1661684400000, "open": 0.10519, "high": 0.10519, "low": 0.10516, "close": 0.10516, "volume": 20760.5, "close_time": 1661687999999}, {"open_time": 1661688000000, "open": 0.1057, "high": 0.1057, "low": 0.10537, "close": 0.10537, "volume": 452.6, "close_time": 1661691599999}, {"open_time": 1661691600000, "open": 0.1049, "high": 0.1049, "low": 0.1049, "close": 0.1049, "volume": 1413.2, "close_time": 1661695199999}, {"open_time": 1661695200000, "open": 0.10556, "high": 0.10556, "low": 0.10461, "close": 0.10537, "volume": 15192.1, "close_time": 1661698799999}, {"open_time": 1661698800000, "open": 0.10526, "high": 0.10578, "low": 0.10526, "close": 0.10578, "volume": 3189.3, "close_time": 1661702399999}, {"open_time": 1661702400000, "open": 0.10587, "high": 0.10615, "low": 0.10558, "close": 0.10558, "volume": 6523.9, "close_time": 1661705999999}, {"open_time": 1661706000000, "open": 0.10539, "high": 0.10545, "low": 0.10527, "close": 0.1054, "volume": 11143.8, "close_time": 1661709599999}, {"open_time": 1661709600000, "open": 0.10606, "high": 0.10606, "low": 0.10568, "close": 0.10578, "volume": 1434.2, "close_time": 1661713199999}, {"open_time": 1661713200000, "open": 0.10601, "high": 0.10607, "low": 0.10563, "close": 0.10563, "volume": 6228.3, "close_time": 1661716799999}, {"open_time": 1661716800000, "open": 0.10581, "high": 0.10618, "low": 0.10566, "close": 0.10588, "volume": 22890.7, "close_time": 1661720399999}, {"open_time": 1661720400000, "open": 0.10598, "high": 0.10598, "low": 0.10527, "close": 0.10527, "volume": 30107.0, "close_time": 1661723999999}, {"open_time": 1661724000000, "open": 0.10514, "high": 0.10684, "low": 0.10485, "close": 0.10567, "volume": 34020.9, "close_time": 1661727599999}, {"open_time": 1661727600000, "open": 0.10527, "high": 0.1053, "low": 0.10254, "close": 0.10254, "volume": 11542.9, "close_time": 1661731199999}, {"open_time": 1661731200000, "open": 0.10254, "high": 0.1034, "low": 0.10196, "close": 0.10289, "volume": 9944.4, "close_time": 1661734799999}, {"open_time": 1661734800000, "open": 0.10254, "high": 0.10254, "low": 0.10139, "close": 0.10182, "volume": 5870.2, "close_time": 1661738399999}, {"open_time": 1661738400000, "open": 0.10204, "high": 0.10227, "low": 0.10193, "close": 0.10227, "volume": 12430.7, "close_time": 1661741999999}, {"open_time": 1661742000000, "open": 0.10213, "high": 0.10325, "low": 0.10213, "close": 0.10325, "volume": 3515.5, "close_time": 1661745599999}, {"open_time": 1661745600000, "open": 0.10325, "high": 0.10325, "low": 0.10254, "close": 0.1028, "volume": 135143.7, "close_time": 1661749199999}, {"open_time": 1661749200000, "open": 0.10271, "high": 0.10271, "low": 0.10204, "close": 0.10204, "volume": 3672.4, "close_time": 1661752799999}, {"open_time": 1661752800000, "open": 0.10239, "high": 0.10239, "low": 0.10239, "close": 0.10239, "volume": 245.0, "close_time": 1661756399999}, {"open_time": 1661756400000, "open": 0.10239, "high": 0.10239, "low": 0.10239, "close": 0.10239, "volume": 0.0, "close_time": 1661759999999}, {"open_time": 1661760000000, "open": 0.10215, "high": 0.10215, "low": 0.10202, "close": 0.10202, "volume": 1184.3, "close_time": 1661763599999}, {"open_time": 1661763600000, "open": 0.10151, "high": 0.10151, "low": 0.10151, "close": 0.10151, "volume": 105.1, "close_time": 1661767199999}, {"open_time": 1661767200000, "open": 0.10166, "high": 0.10182, "low": 0.10155, "close": 0.10182, "volume": 1965.4, "close_time": 1661770799999}, {"open_time": 1661770800000, "open": 0.10174, "high": 0.10219, "low": 0.10168, "close": 0.10219, "volume": 19510.1, "close_time": 1661774399999}, {"open_time": 1661774400000, "open": 0.10219, "high": 0.10335, "low": 0.10219, "close": 0.10329, "volume": 3472.5, "close_time": 1661777999999}, {"open_time": 1661778000000, "open": 0.1029, "high": 0.10343, "low": 0.1029, "close": 0.10343, "volume": 22530.3, "close_time": 1661781599999}, {"open_time": 1661781600000, "open": 0.10377, "high": 0.10465, "low": 0.10377, "close": 0.10419, "volume": 30205.0, "close_time": 1661785199999}, {"open_time": 1661785200000, "open": 0.10383, "high": 0.10411, "low": 0.10369, "close": 0.10411, "volume": 6192.8, "close_time": 1661788799999}, {"open_time": 1661788800000, "open": 0.10481, "high": 0.10548, "low": 0.10429, "close": 0.1049, "volume": 9001.9, "close_time": 1661792399999}, {"open_time": 1661792400000, "open": 0.10438, "high": 0.10483, "low": 0.10438, "close": 0.10472, "volume": 13322.5, "close_time": 1661795999999}, {"open_time": 1661796000000, "open": 0.1046, "high": 0.10473, "low": 0.10433, "close": 0.10452, "volume": 11007.6, "close_time": 1661799599999}, {"open_time": 1661799600000, "open": 0.10442, "high": 0.10464, "low": 0.10442, "close": 0.10464, "volume": 354.2, "close_time": 1661803199999}, {"open_time": 1661803200000, "open": 0.10502, "high": 0.10526, "low": 0.10495, "close": 0.10526, "volume": 5097.8, "close_time": 1661806799999}, {"open_time": 1661806800000, "open": 0.10502, "high": 0.10524, "low": 0.10492, "close": 0.10492, "volume": 6587.0, "close_time": 1661810399999}, {"open_time": 1661810400000, "open": 0.10495, "high": 0.10525, "low": 0.10495, "close": 0.105, "volume": 2485.8, "close_time": 1661813999999}, {"open_time": 1661814000000, "open": 0.10496, "high": 0.10565, "low": 0.10474, "close": 0.10564, "volume": 2628.3, "close_time": 1661817599999}, {"open_time": 1661817600000, "open": 0.10587, "high": 0.10587, "low": 0.10544, "close": 0.10584, "volume": 7222.7, "close_time": 1661821199999}, {"open_time": 1661821200000, "open": 0.10584, "high": 0.10584, "low": 0.10477, "close": 0.10514, "volume": 16053.2, "close_time": 1661824799999}, {"open_time": 1661824800000, "open": 0.10499, "high": 0.10545, "low": 0.10476, "close": 0.10545, "volume": 19137.4, "close_time": 1661828399999}, {"open_time": 1661828400000, "open": 0.10532, "high": 0.10532, "low": 0.10529, "close": 0.10529, "volume": 3583.9, "close_time": 1661831999999}, {"open_time": 1661832000000, "open": 0.10587, "high": 0.10664, "low": 0.10587, "close": 0.10639, "volume": 5321.9, "close_time": 1661835599999}, {"open_time": 1661835600000, "open": 0.10642, "high": 0.10675, "low": 0.10642, "close": 0.10675, "volume": 2349.2, "close_time": 1661839199999}, {"open_time": 1661839200000, "open": 0.10612, "high": 0.10617, "low": 0.10514, "close": 0.10538, "volume": 14165.9, "close_time": 1661842799999}, {"open_time": 1661842800000, "open": 0.10514, "high": 0.10568, "low": 0.10514, "close": 0.10554, "volume": 1341.3, "close_time": 1661846399999}, {"open_time": 1661846400000, "open": 0.10553, "high": 0.10553, "low": 0.10546, "close": 0.10546, "volume": 1319.6, "close_time": 1661849999999}, {"open_time": 1661850000000, "open": 0.10546, "high": 0.10546, "low": 0.10504, "close": 0.10504, "volume": 2556.9, "close_time": 1661853599999}, {"open_time": 1661853600000, "open": 0.10556, "high": 0.10556, "low": 0.10556, "close": 0.10556, "volume": 707.0, "close_time": 1661857199999}, {"open_time": 1661857200000, "open": 0.10556, "high": 0.10556, "low": 0.10556, "close": 0.10556, "volume": 0.0, "close_time": 1661860799999}, {"open_time": 1661860800000, "open": 0.10462, "high": 0.10462, "low": 0.10461, "close": 0.10461, "volume": 675.2, "close_time": 1661864399999}, {"open_time": 1661864400000, "open": 0.10454, "high": 0.10454, "low": 0.10454, "close": 0.10454, "volume": 1973.1, "close_time": 1661867999999}, {"open_time": 1661868000000, "open": 0.10432, "high": 0.10432, "low": 0.10169, "close": 0.10169, "volume": 38804.2, "close_time": 1661871599999}, {"open_time": 1661871600000, "open": 0.10185, "high": 0.10231, "low": 0.10166, "close": 0.10215, "volume": 6145.6, "close_time": 1661875199999}, {"open_time": 1661875200000, "open": 0.10248, "high": 0.10249, "low": 0.1008, "close": 0.1008, "volume": 31408.3, "close_time": 1661878799999}, {"open_time": 1661878800000, "open": 0.10128, "high": 0.10128, "low": 0.10062, "close": 0.10112, "volume": 5668.0, "close_time": 1661882399999}, {"open_time": 1661882400000, "open": 0.10112, "high": 0.10134, "low": 0.10098, "close": 0.10134, "volume": 2269.1, "close_time": 1661885999999}, {"open_time": 1661886000000, "open": 0.1017, "high": 0.10325, "low": 0.1017, "close": 0.10272, "volume": 36797.0, "close_time": 1661889599999}, {"open_time": 1661889600000, "open": 0.10239, "high": 0.10288, "low": 0.10198, "close": 0.10288, "volume": 12319.4, "close_time": 1661893199999}, {"open_time": 1661893200000, "open": 0.10288, "high": 0.10305, "low": 0.1025, "close": 0.1025, "volume": 39177.4, "close_time": 1661896799999}, {"open_time": 1661896800000, "open": 0.10268, "high": 0.10272, "low": 0.10227, "close": 0.10272, "volume": 12125.8, "close_time": 1661900399999}, {"open_time": 1661900400000, "open": 0.10297, "high": 0.10297, "low": 0.102, "close": 0.10236, "volume": 3157.1, "close_time": 1661903999999}, {"open_time": 1661904000000, "open": 0.10273, "high": 0.10353, "low": 0.10273, "close": 0.10353, "volume": 2710.8, "close_time": 1661907599999}, {"open_time": 1661907600000, "open": 0.10377, "high": 0.104, "low": 0.10377, "close": 0.104, "volume": 1953.2, "close_time": 1661911199999}, {"open_time": 1661911200000, "open": 0.10414, "high": 0.10461, "low": 0.10414, "close": 0.10461, "volume": 15760.3, "close_time": 1661914799999}, {"open_time": 1661914800000, "open": 0.10452, "high": 0.10477, "low": 0.10442, "close": 0.10442, "volume": 3051.7, "close_time": 1661918399999}, {"open_time": 1661918400000, "open": 0.10481, "high": 0.10481, "low": 0.10444, "close": 0.10444, "volume": 328.6, "close_time": 1661921999999}, {"open_time": 1661922000000, "open": 0.10453, "high": 0.10453, "low": 0.10452, "close": 0.10452, "volume": 4700.0, "close_time": 1661925599999}, {"open_time": 1661925600000, "open": 0.1043, "high": 0.1043, "low": 0.10377, "close": 0.1041, "volume": 4203.3, "close_time": 1661929199999}, {"open_time": 1661929200000, "open": 0.10413, "high": 0.10413, "low": 0.10413, "close": 0.10413, "volume": 1000.0, "close_time": 1661932799999}, {"open_time": 1661932800000, "open": 0.1041, "high": 0.1041, "low": 0.1041, "close": 0.1041, "volume": 148.2, "close_time": 1661936399999}, {"open_time": 1661936400000, "open": 0.10398, "high": 0.10427, "low": 0.10398, "close": 0.10427, "volume": 574.7, "close_time": 1661939999999}, {"open_time": 1661940000000, "open": 0.10478, "high": 0.105, "low": 0.10458, "close": 0.105, "volume": 3798.9, "close_time": 1661943599999}, {"open_time": 1661943600000, "open": 0.10515, "high": 0.10528, "low": 0.10509, "close": 0.10528, "volume": 575.0, "close_time": 1661947199999}, {"open_time": 1661947200000, "open": 0.10513, "high": 0.10535, "low": 0.10513, "close": 0.10519, "volume": 97320.5, "close_time": 1661950799999}, {"open_time": 1661950800000, "open": 0.10525, "high": 0.10535, "low": 0.10471, "close": 0.10535, "volume": 16741.6, "close_time": 1661954399999}, {"open_time": 1661954400000, "open": 0.10515, "high": 0.10517, "low": 0.10442, "close": 0.10442, "volume": 27263.7, "close_time": 1661957999999}, {"open_time": 1661958000000, "open": 0.10434, "high": 0.10437, "low": 0.10296, "close": 0.10437, "volume": 28623.2, "close_time": 1661961599999}, {"open_time": 1661961600000, "open": 0.10471, "high": 0.10485, "low": 0.10406, "close": 0.10406, "volume": 13259.0, "close_time": 1661965199999}, {"open_time": 1661965200000, "open": 0.10455, "high": 0.10455, "low": 0.10432, "close": 0.10444, "volume": 6514.3, "close_time": 1661968799999}, {"open_time": 1661968800000, "open": 0.10403, "high": 0.10403, "low": 0.10362, "close": 0.10372, "volume": 4043.2, "close_time": 1661972399999}, {"open_time": 1661972400000, "open": 0.10441, "high": 0.10452, "low": 0.10441, "close": 0.10452, "volume": 1037.4, "close_time": 1661975999999}, {"open_time": 1661976000000, "open": 0.10442, "high": 0.10455, "low": 0.1043, "close": 0.1043, "volume": 4629.2, "close_time": 1661979599999}, {"open_time": 1661979600000, "open": 0.10481, "high": 0.10511, "low": 0.10481, "close": 0.10498, "volume": 5867.1, "close_time": 1661983199999}, {"open_time": 1661983200000, "open": 0.10515, "high": 0.10515, "low": 0.10411, "close": 0.10449, "volume": 4876.2, "close_time": 1661986799999}, {"open_time": 1661986800000, "open": 0.10431, "high": 0.10431, "low": 0.1038, "close": 0.10412, "volume": 2999.5, "close_time": 1661990399999}, {"open_time": 1661990400000, "open": 0.10481, "high": 0.10515, "low": 0.10396, "close": 0.10433, "volume": 20204.9, "close_time": 1661993999999}, {"open_time": 1661994000000, "open": 0.10481, "high": 0.10515, "low": 0.10481, "close": 0.10515, "volume": 1739.1, "close_time": 1661997599999}, {"open_time": 1661997600000, "open": 0.10486, "high": 0.10554, "low": 0.10461, "close": 0.10461, "volume": 15394.9, "close_time": 1662001199999}, {"open_time": 1662001200000, "open": 0.10464, "high": 0.10488, "low": 0.10409, "close": 0.10429, "volume": 17468.5, "close_time": 1662004799999}, {"open_time": 1662004800000, "open": 0.10423, "high": 0.10478, "low": 0.10396, "close": 0.10471, "volume": 25794.4, "close_time": 1662008399999}, {"open_time": 1662008400000, "open": 0.10481, "high": 0.10535, "low": 0.10465, "close": 0.10465, "volume": 23331.4, "close_time": 1662011999999}, {"open_time": 1662012000000, "open": 0.10437, "high": 0.10437, "low": 0.10434, "close": 0.10434, "volume": 886.4, "close_time": 1662015599999}, {"open_time": 1662015600000, "open": 0.10409, "high": 0.10409, "low": 0.10409, "close": 0.10409, "volume": 105.1, "close_time": 1662019199999}, {"open_time": 1662019200000, "open": 0.10372, "high": 0.10372, "low": 0.10372, "close": 0.10372, "volume": 2092.2, "close_time": 1662022799999}, {"open_time": 1662022800000, "open": 0.10436, "high": 0.10436, "low": 0.10412, "close": 0.10412, "volume": 1295.0, "close_time": 1662026399999}, {"open_time": 1662026400000, "open": 0.10386, "high": 0.10386, "low": 0.10375, "close": 0.10375, "volume": 15388.6, "close_time": 1662029999999}, {"open_time": 1662030000000, "open": 0.10403, "high": 0.10424, "low": 0.1037, "close": 0.10411, "volume": 7013.9, "close_time": 1662033599999}, {"open_time": 1662033600000, "open": 0.10395, "high": 0.10395, "low": 0.10361, "close": 0.10361, "volume": 12177.1, "close_time": 1662037199999}, {"open_time": 1662037200000, "open": 0.10386, "high": 0.10386, "low": 0.10386, "close": 0.10386, "volume": 483.0, "close_time": 1662040799999}, {"open_time": 1662040800000, "open": 0.10378, "high": 0.10379, "low": 0.10207, "close": 0.10207, "volume": 42769.8, "close_time": 1662044399999}, {"open_time": 1662044400000, "open": 0.10239, "high": 0.10281, "low": 0.10219, "close": 0.10241, "volume": 49880.6, "close_time": 1662047999999}, {"open_time": 1662048000000, "open": 0.10272, "high": 0.1028, "low": 0.10244, "close": 0.10259, "volume": 12299.9, "close_time": 1662051599999}, {"open_time": 1662051600000, "open": 0.10325, "high": 0.10353, "low": 0.10313, "close": 0.10313, "volume": 829.4, "close_time": 1662055199999}, {"open_time": 1662055200000, "open": 0.10281, "high": 0.10313, "low": 0.1028, "close": 0.10313, "volume": 4101.0, "close_time": 1662058799999}, {"open_time": 1662058800000, "open": 0.10377, "high": 0.10377, "low": 0.10348, "close": 0.10354, "volume": 18264.4, "close_time": 1662062399999}, {"open_time": 1662062400000, "open": 0.10403, "high": 0.10445, "low": 0.10403, "close": 0.10445, "volume": 19699.0, "close_time": 1662065999999}, {"open_time": 1662066000000, "open": 0.1048, "high": 0.10503, "low": 0.10445, "close": 0.10445, "volume": 16753.6, "close_time": 1662069599999}, {"open_time": 1662069600000, "open": 0.1049, "high": 0.1049, "low": 0.1049, "close": 0.1049, "volume": 175.4, "close_time": 1662073199999}, {"open_time": 1662073200000, "open": 0.10482, "high": 0.1049, "low": 0.10482, "close": 0.1049, "volume": 10262.7, "close_time": 1662076799999}, {"open_time": 1662076800000, "open": 0.10515, "high": 0.10548, "low": 0.10514, "close": 0.10514, "volume": 4440.2, "close_time": 1662080399999}, {"open_time": 1662080400000, "open": 0.10491, "high": 0.10508, "low": 0.10461, "close": 0.10469, "volume": 2477.8, "close_time": 1662083999999}, {"open_time": 1662084000000, "open": 0.10446, "high": 0.10479, "low": 0.10404, "close": 0.10433, "volume": 4855.3, "close_time": 1662087599999}, {"open_time": 1662087600000, "open": 0.10481, "high": 0.10575, "low": 0.10481, "close": 0.1054, "volume": 40351.8, "close_time": 1662091199999}, {"open_time": 1662091200000, "open": 0.10572, "high": 0.10578, "low": 0.10548, "close": 0.10548, "volume": 8268.6, "close_time": 1662094799999}, {"open_time": 1662094800000, "open": 0.10535, "high": 0.10542, "low": 0.10535, "close": 0.10542, "volume": 1089.4, "close_time": 1662098399999}, {"open_time": 1662098400000, "open": 0.10532, "high": 0.10532, "low": 0.10532, "close": 0.10532, "volume": 949.5, "close_time": 1662101999999}, {"open_time": 1662102000000, "open": 0.10587, "high": 0.10587, "low": 0.10587, "close": 0.10587, "volume": 105.1, "close_time": 1662105599999}, {"open_time": 1662105600000, "open": 0.10532, "high": 0.10537, "low": 0.10495, "close": 0.10537, "volume": 6322.2, "close_time": 1662109199999}, {"open_time": 1662109200000, "open": 0.10516, "high": 0.10516, "low": 0.10494, "close": 0.10516, "volume": 1271.7, "close_time": 1662112799999}, {"open_time": 1662112800000, "open": 0.1049, "high": 0.1049, "low": 0.1049, "close": 0.1049, "volume": 115.2, "close_time": 1662116399999}, {"open_time": 1662116400000, "open": 0.10462, "high": 0.10462, "low": 0.10413, "close": 0.10435, "volume": 5987.7, "close_time": 1662119999999}, {"open_time": 1662120000000, "open": 0.10409, "high": 0.10548, "low": 0.10403, "close": 0.10531, "volume": 9971.3, "close_time": 1662123599999}, {"open_time": 1662123600000, "open": 0.10581, "high": 0.10601, "low": 0.10547, "close": 0.10547, "volume": 3214.7, "close_time": 1662127199999}, {"open_time": 1662127200000, "open": 0.10539, "high": 0.10603, "low": 0.10539, "close": 0.10603, "volume": 28855.8, "close_time": 1662130799999}, {"open_time": 1662130800000, "open": 0.10605, "high": 0.10605, "low": 0.10593, "close": 0.10593, "volume": 14887.5, "close_time": 1662134399999}, {"open_time": 1662134400000, "open": 0.10615, "high": 0.10628, "low": 0.1048, "close": 0.1048, "volume": 5996.2, "close_time": 1662137999999}, {"open_time": 1662138000000, "open": 0.10497, "high": 0.10497, "low": 0.10386, "close": 0.10386, "volume": 3612.9, "close_time": 1662141599999}, {"open_time": 1662141600000, "open": 0.10386, "high": 0.10437, "low": 0.10346, "close": 0.10437, "volume": 14510.7, "close_time": 1662145199999}, {"open_time": 1662145200000, "open": 0.10437, "high": 0.10437, "low": 0.10285, "close": 0.10301, "volume": 41644.1, "close_time": 1662148799999}, {"open_time": 1662148800000, "open": 0.10315, "high": 0.10361, "low": 0.10298, "close": 0.10361, "volume": 18661.0, "close_time": 1662152399999}, {"open_time": 1662152400000, "open": 0.10377, "high": 0.1041, "low": 0.10377, "close": 0.10385, "volume": 5354.9, "close_time": 1662155999999}, {"open_time": 1662156000000, "open": 0.10416, "high": 0.10416, "low": 0.10414, "close": 0.10414, "volume": 1816.7, "close_time": 1662159599999}, {"open_time": 1662159600000, "open": 0.10429, "high": 0.10436, "low": 0.10415, "close": 0.10415, "volume": 7312.2, "close_time": 1662163199999}, {"open_time": 1662163200000, "open": 0.10454, "high": 0.10515, "low": 0.10454, "close": 0.10482, "volume": 1839.5, "close_time": 1662166799999}, {"open_time": 1662166800000, "open": 0.10497, "high": 0.10497, "low": 0.10492, "close": 0.10492, "volume": 620.0, "close_time": 1662170399999}, {"open_time": 1662170400000, "open": 0.10472, "high": 0.10486, "low": 0.10472, "close": 0.10486, "volume": 1632.3, "close_time": 1662173999999}, {"open_time": 1662174000000, "open": 0.1047, "high": 0.1047, "low": 0.10465, "close": 0.10465, "volume": 311.4, "close_time": 1662177599999}, {"open_time": 1662177600000, "open": 0.10505, "high": 0.10534, "low": 0.10505, "close": 0.10534, "volume": 6663.8, "close_time": 1662181199999}, {"open_time": 1662181200000, "open": 0.10535, "high": 0.10569, "low": 0.10525, "close": 0.10555, "volume": 3118.5, "close_time": 1662184799999}, {"open_time": 1662184800000, "open": 0.10555, "high": 0.10555, "low": 0.10555, "close": 0.10555, "volume": 0.0, "close_time": 1662188399999}, {"open_time": 1662188400000, "open": 0.10462, "high": 0.10462, "low": 0.10409, "close": 0.10409, "volume": 3177.9, "close_time": 1662191999999}, {"open_time": 1662192000000, "open": 0.10416, "high": 0.10416, "low": 0.10416, "close": 0.10416, "volume": 2012.4, "close_time": 1662195599999}, {"open_time": 1662195600000, "open": 0.10461, "high": 0.10461, "low": 0.10444, "close": 0.10444, "volume": 604.8, "close_time": 1662199199999}, {"open_time": 1662199200000, "open": 0.10435, "high": 0.10435, "low": 0.10435, "close": 0.10435, "volume": 3022.1, "close_time": 1662202799999}, {"open_time": 1662202800000, "open": 0.10419, "high": 0.10444, "low": 0.10419, "close": 0.10444, "volume": 837.0, "close_time": 1662206399999}, {"open_time": 1662206400000, "open": 0.10433, "high": 0.10462, "low": 0.10428, "close": 0.10462, "volume": 20381.5, "close_time": 1662209999999}, {"open_time": 1662210000000, "open": 0.10424, "high": 0.10424, "low": 0.10424, "close": 0.10424, "volume": 621.5, "close_time": 1662213599999}, {"open_time": 1662213600000, "open": 0.10459, "high": 0.1046, "low": 0.10403, "close": 0.10414, "volume": 10313.8, "close_time": 1662217199999}, {"open_time": 1662217200000, "open": 0.10413, "high": 0.10438, "low": 0.10413, "close": 0.10422, "volume": 1232.5, "close_time": 1662220799999}, {"open_time": 1662220800000, "open": 0.10433, "high": 0.10458, "low": 0.10421, "close": 0.10421, "volume": 3230.3, "close_time": 1662224399999}, {"open_time": 1662224400000, "open": 0.10429, "high": 0.10429, "low": 0.10429, "close": 0.10429, "volume": 360.7, "close_time": 1662227999999}, {"open_time": 1662228000000, "open": 0.1047, "high": 0.1047, "low": 0.10441, "close": 0.10441, "volume": 928.2, "close_time": 1662231599999}, {"open_time": 1662231600000, "open": 0.10457, "high": 0.10457, "low": 0.10457, "close": 0.10457, "volume": 386.0, "close_time": 1662235199999}, {"open_time": 1662235200000, "open": 0.10439, "high": 0.10478, "low": 0.10439, "close": 0.10478, "volume": 2640.2, "close_time": 1662238799999}, {"open_time": 1662238800000, "open": 0.10481, "high": 0.10504, "low": 0.10481, "close": 0.10504, "volume": 765.9, "close_time": 1662242399999}, {"open_time": 1662242400000, "open": 0.10515, "high": 0.10539, "low": 0.10515, "close": 0.10539, "volume": 2817.0, "close_time": 1662245999999}, {"open_time": 1662246000000, "open": 0.10548, "high": 0.10549, "low": 0.10548, "close": 0.10549, "volume": 2019.5, "close_time": 1662249599999}, {"open_time": 1662249600000, "open": 0.10514, "high": 0.10535, "low": 0.10514, "close": 0.10531, "volume": 2026.2, "close_time": 1662253199999}, {"open_time": 1662253200000, "open": 0.10532, "high": 0.10575, "low": 0.10532, "close": 0.10558, "volume": 3676.6, "close_time": 1662256799999}, {"open_time": 1662256800000, "open": 0.10587, "high": 0.10649, "low": 0.10587, "close": 0.10616, "volume": 5685.4, "close_time": 1662260399999}, {"open_time": 1662260400000, "open": 0.106, "high": 0.10628, "low": 0.106, "close": 0.10628, "volume": 801.5, "close_time": 1662263999999}, {"open_time": 1662264000000, "open": 0.10675, "high": 0.10821, "low": 0.10675, "close": 0.10821, "volume": 8554.2, "close_time": 1662267599999}, {"open_time": 1662267600000, "open": 0.10839, "high": 0.10856, "low": 0.10806, "close": 0.10806, "volume": 4256.0, "close_time": 1662271199999}, {"open_time": 1662271200000, "open": 0.10815, "high": 0.10815, "low": 0.10708, "close": 0.10708, "volume": 12384.0, "close_time": 1662274799999}, {"open_time": 1662274800000, "open": 0.10703, "high": 0.10703, "low": 0.10663, "close": 0.10663, "volume": 1156.3, "close_time": 1662278399999}, {"open_time": 1662278400000, "open": 0.10654, "high": 0.10654, "low": 0.10654, "close": 0.10654, "volume": 2035.5, "close_time": 1662281999999}, {"open_time": 1662282000000, "open": 0.10639, "high": 0.10639, "low": 0.10639, "close": 0.10639, "volume": 490.7, "close_time": 1662285599999}, {"open_time": 1662285600000, "open": 0.10635, "high": 0.10635, "low": 0.10595, "close": 0.10595, "volume": 1232.4, "close_time": 1662289199999}, {"open_time": 1662289200000, "open": 0.10595, "high": 0.10595, "low": 0.10595, "close": 0.10595, "volume": 0.0, "close_time": 1662292799999}, {"open_time": 1662292800000, "open": 0.10676, "high": 0.10676, "low": 0.10613, "close": 0.10613, "volume": 109640.7, "close_time": 1662296399999}, {"open_time": 1662296400000, "open": 0.10595, "high": 0.10595, "low": 0.10514, "close": 0.10514, "volume": 6862.1, "close_time": 1662299999999}, {"open_time": 1662300000000, "open": 0.10518, "high": 0.10529, "low": 0.10481, "close": 0.10504, "volume": 9625.2, "close_time": 1662303599999}, {"open_time": 1662303600000, "open": 0.10514, "high": 0.10514, "low": 0.10514, "close": 0.10514, "volume": 2075.8, "close_time": 1662307199999}, {"open_time": 1662307200000, "open": 0.10539, "high": 0.10539, "low": 0.10505, "close": 0.10505, "volume": 4607.0, "close_time": 1662310799999}, {"open_time": 1662310800000, "open": 0.10524, "high": 0.10524, "low": 0.10524, "close": 0.10524, "volume": 1838.3, "close_time": 1662314399999}, {"open_time": 1662314400000, "open": 0.10566, "high": 0.10566, "low": 0.10526, "close": 0.10532, "volume": 8557.1, "close_time": 1662317999999}, {"open_time": 1662318000000, "open": 0.10532, "high": 0.10532, "low": 0.10532, "close": 0.10532, "volume": 0.0, "close_time": 1662321599999}, {"open_time": 1662321600000, "open": 0.10567, "high": 0.10578, "low": 0.10547, "close": 0.10578, "volume": 5161.1, "close_time": 1662325199999}, {"open_time": 1662325200000, "open": 0.10587, "high": 0.10596, "low": 0.10587, "close": 0.10596, "volume": 205.1, "close_time": 1662328799999}, {"open_time": 1662328800000, "open": 0.10578, "high": 0.10578, "low": 0.10578, "close": 0.10578, "volume": 1954.5, "close_time": 1662332399999}, {"open_time": 1662332400000, "open": 0.10582, "high": 0.10625, "low": 0.10582, "close": 0.10613, "volume": 15135.7, "close_time": 1662335999999}, {"open_time": 1662336000000, "open": 0.1064, "high": 0.10642, "low": 0.10597, "close": 0.10614, "volume": 9435.9, "close_time": 1662339599999}, {"open_time": 1662339600000, "open": 0.10622, "high": 0.10622, "low": 0.10567, "close": 0.10567, "volume": 3085.5, "close_time": 1662343199999}, {"open_time": 1662343200000, "open": 0.10548, "high": 0.10548, "low": 0.10546, "close": 0.10546, "volume": 2755.1, "close_time": 1662346799999}, {"open_time": 1662346800000, "open": 0.10555, "high": 0.10598, "low": 0.1055, "close": 0.10598, "volume": 15923.9, "close_time": 1662350399999}, {"open_time": 1662350400000, "open": 0.10614, "high": 0.10619, "low": 0.10587, "close": 0.10587, "volume": 14549.4, "close_time": 1662353999999}, {"open_time": 1662354000000, "open": 0.10527, "high": 0.10527, "low": 0.10431, "close": 0.10431, "volume": 56879.7, "close_time": 1662357599999}, {"open_time": 1662357600000, "open": 0.10465, "high": 0.10465, "low": 0.10443, "close": 0.10443, "volume": 13687.1, "close_time": 1662361199999}, {"open_time": 1662361200000, "open": 0.10443, "high": 0.10443, "low": 0.10443, "close": 0.10443, "volume": 0.0, "close_time": 1662364799999}, {"open_time": 1662364800000, "open": 0.10409, "high": 0.1044, "low": 0.10404, "close": 0.1044, "volume": 2187.9, "close_time": 1662368399999}, {"open_time": 1662368400000, "open": 0.1044, "high": 0.1044, "low": 0.1044, "close": 0.1044, "volume": 0.0, "close_time": 1662371999999}, {"open_time": 1662372000000, "open": 0.1044, "high": 0.1044, "low": 0.1044, "close": 0.1044, "volume": 162.9, "close_time": 1662375599999}, {"open_time": 1662375600000, "open": 0.10376, "high": 0.10376, "low": 0.10376, "close": 0.10376, "volume": 187.0, "close_time": 1662379199999}, {"open_time": 1662379200000, "open": 0.10376, "high": 0.10376, "low": 0.10376, "close": 0.10376, "volume": 0.0, "close_time": 1662382799999}, {"open_time": 1662382800000, "open": 0.10417, "high": 0.10417, "low": 0.10392, "close": 0.10392, "volume": 767.8, "close_time": 1662386399999}, {"open_time": 1662386400000, "open": 0.10411, "high": 0.10411, "low": 0.10411, "close": 0.10411, "volume": 500.0, "close_time": 1662389999999}, {"open_time": 1662390000000, "open": 0.10458, "high": 0.10489, "low": 0.10424, "close": 0.10479, "volume": 19954.7, "close_time": 1662393599999}, {"open_time": 1662393600000, "open": 0.10422, "high": 0.10433, "low": 0.10422, "close": 0.10422, "volume": 672.4, "close_time": 1662397199999}, {"open_time": 1662397200000, "open": 0.10449, "high": 0.10491, "low": 0.10449, "close": 0.10491, "volume": 8714.9, "close_time": 1662400799999}, {"open_time": 1662400800000, "open": 0.10442, "high": 0.10442, "low": 0.10401, "close": 0.10401, "volume": 8373.8, "close_time": 1662404399999}, {"open_time": 1662404400000, "open": 0.10403, "high": 0.10443, "low": 0.10403, "close": 0.10443, "volume": 3179.5, "close_time": 1662407999999}, {"open_time": 1662408000000, "open": 0.10458, "high": 0.10463, "low": 0.10458, "close": 0.10463, "volume": 4292.4, "close_time": 1662411599999}, {"open_time": 1662411600000, "open": 0.10479, "high": 0.10479, "low": 0.10413, "close": 0.10448, "volume": 51982.2, "close_time": 1662415199999}, {"open_time": 1662415200000, "open": 0.10449, "high": 0.105, "low": 0.10431, "close": 0.105, "volume": 20859.2, "close_time": 1662418799999}, {"open_time": 1662418800000, "open": 0.1048, "high": 0.105, "low": 0.10463, "close": 0.105, "volume": 12669.3, "close_time": 1662422399999}, {"open_time": 1662422400000, "open": 0.10515, "high": 0.10694, "low": 0.10515, "close": 0.10694, "volume": 26634.1, "close_time": 1662425999999}, {"open_time": 1662426000000, "open": 0.10729, "high": 0.1073, "low": 0.1057, "close": 0.10594, "volume": 7280.0, "close_time": 1662429599999}, {"open_time": 1662429600000, "open": 0.10595, "high": 0.10595, "low": 0.10454, "close": 0.10548, "volume": 22015.1, "close_time": 1662433199999}, {"open_time": 1662433200000, "open": 0.10564, "high": 0.10564, "low": 0.10564, "close": 0.10564, "volume": 550.4, "close_time": 1662436799999}, {"open_time": 1662436800000, "open": 0.10587, "high": 0.10623, "low": 0.10587, "close": 0.10612, "volume": 7992.5, "close_time": 1662440399999}, {"open_time": 1662440400000, "open": 0.1064, "high": 0.10702, "low": 0.10636, "close": 0.10702, "volume": 1449.4, "close_time": 1662443999999}, {"open_time": 1662444000000, "open": 0.10643, "high": 0.10643, "low": 0.10643, "close": 0.10643, "volume": 471.4, "close_time": 1662447599999}, {"open_time": 1662447600000, "open": 0.10682, "high": 0.10682, "low": 0.10682, "close": 0.10682, "volume": 1858.6, "close_time": 1662451199999}, {"open_time": 1662451200000, "open": 0.10682, "high": 0.10682, "low": 0.10682, "close": 0.10682, "volume": 0.0, "close_time": 1662454799999}, {"open_time": 1662454800000, "open": 0.1062, "high": 0.1062, "low": 0.10596, "close": 0.10607, "volume": 959.2, "close_time": 1662458399999}, {"open_time": 1662458400000, "open": 0.10607, "high": 0.10607, "low": 0.10607, "close": 0.10607, "volume": 0.0, "close_time": 1662461999999}, {"open_time": 1662462000000, "open": 0.10647, "high": 0.10647, "low": 0.1061, "close": 0.10622, "volume": 3449.1, "close_time": 1662465599999}, {"open_time": 1662465600000, "open": 0.10661, "high": 0.10673, "low": 0.10661, "close": 0.10673, "volume": 2481.2, "close_time": 1662469199999}, {"open_time": 1662469200000, "open": 0.10567, "high": 0.10567, "low": 0.10567, "close": 0.10567, "volume": 105.1, "close_time": 1662472799999}, {"open_time": 1662472800000, "open": 0.10515, "high": 0.10617, "low": 0.10515, "close": 0.10601, "volume": 4550.9, "close_time": 1662476399999}, {"open_time": 1662476400000, "open": 0.10605, "high": 0.10605, "low": 0.10605, "close": 0.10605, "volume": 639.3, "close_time": 1662479999999}, {"open_time": 1662480000000, "open": 0.10539, "high": 0.10539, "low": 0.1049, "close": 0.1049, "volume": 6013.8, "close_time": 1662483599999}, {"open_time": 1662483600000, "open": 0.10502, "high": 0.10502, "low": 0.10151, "close": 0.10152, "volume": 95620.1, "close_time": 1662487199999}, {"open_time": 1662487200000, "open": 0.10181, "high": 0.102, "low": 0.10098, "close": 0.10098, "volume": 48733.2, "close_time": 1662490799999}, {"open_time": 1662490800000, "open": 0.10115, "high": 0.1012, "low": 0.10026, "close": 0.10026, "volume": 14021.8, "close_time": 1662494399999}, {"open_time": 1662494400000, "open": 0.10026, "high": 0.10026, "low": 0.0993, "close": 0.09977, "volume": 52156.7, "close_time": 1662497999999}, {"open_time": 1662498000000, "open": 0.09992, "high": 0.10029, "low": 0.09962, "close": 0.1002, "volume": 2626.6, "close_time": 1662501599999}, {"open_time": 1662501600000, "open": 0.10012, "high": 0.10082, "low": 0.09971, "close": 0.10082, "volume": 5472.8, "close_time": 1662505199999}, {"open_time": 1662505200000, "open": 0.1, "high": 0.10025, "low": 0.09995, "close": 0.10025, "volume": 6410.8, "close_time": 1662508799999}, {"open_time": 1662508800000, "open": 0.09974, "high": 0.09994, "low": 0.09954, "close": 0.09988, "volume": 10356.5, "close_time": 1662512399999}, {"open_time": 1662512400000, "open": 0.0999, "high": 0.0999, "low": 0.09988, "close": 0.09988, "volume": 4831.1, "close_time": 1662515999999}, {"open_time": 1662516000000, "open": 0.09887, "high": 0.09887, "low": 0.0985, "close": 0.09886, "volume": 15152.7, "close_time": 1662519599999}, {"open_time": 1662519600000, "open": 0.09918, "high": 0.09924, "low": 0.09918, "close": 0.09918, "volume": 10284.5, "close_time": 1662523199999}, {"open_time": 1662523200000, "open": 0.09917, "high": 0.09967, "low": 0.09872, "close": 0.09967, "volume": 7847.4, "close_time": 1662526799999}, {"open_time": 1662526800000, "open": 0.09967, "high": 0.09967, "low": 0.09967, "close": 0.09967, "volume": 0.0, "close_time": 1662530399999}, {"open_time": 1662530400000, "open": 0.09933, "high": 0.09959, "low": 0.09933, "close": 0.09959, "volume": 851.7, "close_time": 1662533999999}, {"open_time": 1662534000000, "open": 0.0996, "high": 0.0996, "low": 0.09946, "close": 0.09946, "volume": 1207.6, "close_time": 1662537599999}, {"open_time": 1662537600000, "open": 0.09946, "high": 0.09946, "low": 0.09946, "close": 0.09946, "volume": 0.0, "close_time": 1662541199999}, {"open_time": 1662541200000, "open": 0.09992, "high": 0.09992, "low": 0.09962, "close": 0.09962, "volume": 1373.8, "close_time": 1662544799999}, {"open_time": 1662544800000, "open": 0.09978, "high": 0.09986, "low": 0.09959, "close": 0.09959, "volume": 10754.8, "close_time": 1662548399999}, {"open_time": 1662548400000, "open": 0.09959, "high": 0.09959, "low": 0.09959, "close": 0.09959, "volume": 0.0, "close_time": 1662551999999}, {"open_time": 1662552000000, "open": 0.09967, "high": 0.09967, "low": 0.09967, "close": 0.09967, "volume": 912.6, "close_time": 1662555599999}, {"open_time": 1662555600000, "open": 0.10046, "high": 0.1008, "low": 0.10033, "close": 0.10033, "volume": 12588.8, "close_time": 1662559199999}, {"open_time": 1662559200000, "open": 0.10053, "high": 0.10129, "low": 0.10053, "close": 0.10129, "volume": 4412.8, "close_time": 1662562799999}, {"open_time": 1662562800000, "open": 0.10106, "high": 0.10151, "low": 0.10106, "close": 0.10151, "volume": 7222.7, "close_time": 1662566399999}, {"open_time": 1662566400000, "open": 0.101, "high": 0.10129, "low": 0.1008, "close": 0.10129, "volume": 21157.5, "close_time": 1662569999999}, {"open_time": 1662570000000, "open": 0.1017, "high": 0.10187, "low": 0.10158, "close": 0.10183, "volume": 10444.6, "close_time": 1662573599999}, {"open_time": 1662573600000, "open": 0.10177, "high": 0.10177, "low": 0.10168, "close": 0.10168, "volume": 2342.2, "close_time": 1662577199999}, {"open_time": 1662577200000, "open": 0.10187, "high": 0.10187, "low": 0.10154, "close": 0.10154, "volume": 199.2, "close_time": 1662580799999}, {"open_time": 1662580800000, "open": 0.10222, "high": 0.10307, "low": 0.10222, "close": 0.10307, "volume": 9203.5, "close_time": 1662584399999}, {"open_time": 1662584400000, "open": 0.10279, "high": 0.1031, "low": 0.10206, "close": 0.10305, "volume": 23695.4, "close_time": 1662587999999}, {"open_time": 1662588000000, "open": 0.10313, "high": 0.10313, "low": 0.10295, "close": 0.10296, "volume": 3837.4, "close_time": 1662591599999}, {"open_time": 1662591600000, "open": 0.1031, "high": 0.10325, "low": 0.10303, "close": 0.10325, "volume": 19137.0, "close_time": 1662595199999}, {"open_time": 1662595200000, "open": 0.1033, "high": 0.1033, "low": 0.10228, "close": 0.1024, "volume": 24311.9, "close_time": 1662598799999}, {"open_time": 1662598800000, "open": 0.10226, "high": 0.10226, "low": 0.10167, "close": 0.10191, "volume": 16395.4, "close_time": 1662602399999}, {"open_time": 1662602400000, "open": 0.10218, "high": 0.10258, "low": 0.10218, "close": 0.10257, "volume": 10646.1, "close_time": 1662605999999}, {"open_time": 1662606000000, "open": 0.10272, "high": 0.10273, "low": 0.10236, "close": 0.10236, "volume": 2732.9, "close_time": 1662609599999}, {"open_time": 1662609600000, "open": 0.1025, "high": 0.10289, "low": 0.10244, "close": 0.10244, "volume": 7441.3, "close_time": 1662613199999}, {"open_time": 1662613200000, "open": 0.1022, "high": 0.1022, "low": 0.10202, "close": 0.10202, "volume": 17403.3, "close_time": 1662616799999}, {"open_time": 1662616800000, "open": 0.10219, "high": 0.10219, "low": 0.10219, "close": 0.10219, "volume": 234.6, "close_time": 1662620399999}, {"open_time": 1662620400000, "open": 0.10191, "high": 0.10191, "low": 0.10151, "close": 0.10151, "volume": 4082.1, "close_time": 1662623999999}, {"open_time": 1662624000000, "open": 0.10177, "high": 0.10177, "low": 0.10177, "close": 0.10177, "volume": 1955.8, "close_time": 1662627599999}, {"open_time": 1662627600000, "open": 0.10177, "high": 0.10177, "low": 0.10177, "close": 0.10177, "volume": 0.0, "close_time": 1662631199999}, {"open_time": 1662631200000, "open": 0.10222, "high": 0.10246, "low": 0.10211, "close": 0.10246, "volume": 5593.1, "close_time": 1662634799999}, {"open_time": 1662634800000, "open": 0.10204, "high": 0.10204, "low": 0.10204, "close": 0.10204, "volume": 2509.7, "close_time": 1662638399999}, {"open_time": 1662638400000, "open": 0.10205, "high": 0.10205, "low": 0.10156, "close": 0.10178, "volume": 5884.0, "close_time": 1662641999999}, {"open_time": 1662642000000, "open": 0.10151, "high": 0.10222, "low": 0.10075, "close": 0.10222, "volume": 11246.6, "close_time": 1662645599999}, {"open_time": 1662645600000, "open": 0.10201, "high": 0.10325, "low": 0.10201, "close": 0.10325, "volume": 28969.5, "close_time": 1662649199999}, {"open_time": 1662649200000, "open": 0.10321, "high": 0.10321, "low": 0.10273, "close": 0.10279, "volume": 22209.1, "close_time": 1662652799999}, {"open_time": 1662652800000, "open": 0.10229, "high": 0.10246, "low": 0.10191, "close": 0.10219, "volume": 11852.6, "close_time": 1662656399999}, {"open_time": 1662656400000, "open": 0.10205, "high": 0.10273, "low": 0.10205, "close": 0.1023, "volume": 8919.5, "close_time": 1662659999999}, {"open_time": 1662660000000, "open": 0.10253, "high": 0.10295, "low": 0.10249, "close": 0.10295, "volume": 10472.2, "close_time": 1662663599999}, {"open_time": 1662663600000, "open": 0.10282, "high": 0.10377, "low": 0.10282, "close": 0.10377, "volume": 15481.4, "close_time": 1662667199999}, {"open_time": 1662667200000, "open": 0.10427, "high": 0.10434, "low": 0.10394, "close": 0.10394, "volume": 23314.6, "close_time": 1662670799999}, {"open_time": 1662670800000, "open": 0.10418, "high": 0.10418, "low": 0.1041, "close": 0.1041, "volume": 10010.3, "close_time": 1662674399999}, {"open_time": 1662674400000, "open": 0.10429, "high": 0.10429, "low": 0.10402, "close": 0.10402, "volume": 2393.1, "close_time": 1662677999999}, {"open_time": 1662678000000, "open": 0.10425, "high": 0.10452, "low": 0.1042, "close": 0.1042, "volume": 5073.2, "close_time": 1662681599999}, {"open_time": 1662681600000, "open": 0.10407, "high": 0.10537, "low": 0.10407, "close": 0.10537, "volume": 66729.0, "close_time": 1662685199999}, {"open_time": 1662685200000, "open": 0.10504, "high": 0.10511, "low": 0.10497, "close": 0.105, "volume": 10825.6, "close_time": 1662688799999}, {"open_time": 1662688800000, "open": 0.10511, "high": 0.10511, "low": 0.10489, "close": 0.10493, "volume": 9665.0, "close_time": 1662692399999}, {"open_time": 1662692400000, "open": 0.10476, "high": 0.10596, "low": 0.10472, "close": 0.10591, "volume": 14369.8, "close_time": 1662695999999}, {"open_time": 1662696000000, "open": 0.10623, "high": 0.10736, "low": 0.10623, "close": 0.10704, "volume": 11283.0, "close_time": 1662699599999}, {"open_time": 1662699600000, "open": 0.10738, "high": 0.10773, "low": 0.10729, "close": 0.10729, "volume": 6898.7, "close_time": 1662703199999}, {"open_time": 1662703200000, "open": 0.10773, "high": 0.10785, "low": 0.10773, "close": 0.10785, "volume": 15283.2, "close_time": 1662706799999}, {"open_time": 1662706800000, "open": 0.10785, "high": 0.10785, "low": 0.10785, "close": 0.10785, "volume": 0.0, "close_time": 1662710399999}, {"open_time": 1662710400000, "open": 0.10785, "high": 0.10953, "low": 0.10785, "close": 0.10953, "volume": 39580.9, "close_time": 1662713999999}, {"open_time": 1662714000000, "open": 0.10921, "high": 0.10921, "low": 0.10837, "close": 0.1084, "volume": 14096.7, "close_time": 1662717599999}, {"open_time": 1662717600000, "open": 0.10852, "high": 0.10906, "low": 0.10852, "close": 0.10906, "volume": 1033.5, "close_time": 1662721199999}, {"open_time": 1662721200000, "open": 0.10861, "high": 0.10921, "low": 0.10859, "close": 0.10921, "volume": 9900.0, "close_time": 1662724799999}, {"open_time": 1662724800000, "open": 0.10948, "high": 0.11021, "low": 0.10948, "close": 0.11021, "volume": 48640.6, "close_time": 1662728399999}, {"open_time": 1662728400000, "open": 0.10997, "high": 0.11066, "low": 0.10997, "close": 0.11066, "volume": 18310.0, "close_time": 1662731999999}, {"open_time": 1662732000000, "open": 0.11058, "high": 0.11058, "low": 0.11009, "close": 0.1101, "volume": 3634.1, "close_time": 1662735599999}, {"open_time": 1662735600000, "open": 0.11032, "high": 0.11082, "low": 0.11032, "close": 0.11082, "volume": 10066.4, "close_time": 1662739199999}, {"open_time": 1662739200000, "open": 0.11014, "high": 0.11063, "low": 0.1101, "close": 0.11031, "volume": 20517.8, "close_time": 1662742799999}, {"open_time": 1662742800000, "open": 0.1113, "high": 0.11156, "low": 0.11051, "close": 0.11051, "volume": 8737.5, "close_time": 1662746399999}, {"open_time": 1662746400000, "open": 0.1104, "high": 0.11153, "low": 0.1104, "close": 0.11153, "volume": 5032.4, "close_time": 1662749999999}, {"open_time": 1662750000000, "open": 0.11164, "high": 0.112, "low": 0.11164, "close": 0.112, "volume": 19288.1, "close_time": 1662753599999}, {"open_time": 1662753600000, "open": 0.112, "high": 0.11267, "low": 0.11195, "close": 0.11252, "volume": 112585.1, "close_time": 1662757199999}, {"open_time": 1662757200000, "open": 0.11252, "high": 0.11252, "low": 0.11149, "close": 0.11191, "volume": 9689.7, "close_time": 1662760799999}, {"open_time": 1662760800000, "open": 0.11245, "high": 0.11326, "low": 0.11229, "close": 0.1124, "volume": 4384.8, "close_time": 1662764399999}, {"open_time": 1662764400000, "open": 0.11342, "high": 0.1145, "low": 0.11291, "close": 0.11424, "volume": 62278.9, "close_time": 1662767999999}, {"open_time": 1662768000000, "open": 0.11451, "high": 0.11451, "low": 0.11336, "close": 0.11406, "volume": 19711.4, "close_time": 1662771599999}, {"open_time": 1662771600000, "open": 0.11415, "high": 0.11472, "low": 0.11358, "close": 0.11358, "volume": 44811.8, "close_time": 1662775199999}, {"open_time": 1662775200000, "open": 0.11388, "high": 0.11388, "low": 0.11354, "close": 0.11354, "volume": 20680.9, "close_time": 1662778799999}, {"open_time": 1662778800000, "open": 0.11431, "high": 0.11439, "low": 0.11384, "close": 0.11384, "volume": 3287.9, "close_time": 1662782399999}, {"open_time": 1662782400000, "open": 0.11472, "high": 0.11472, "low": 0.1144, "close": 0.1144, "volume": 225.4, "close_time": 1662785999999}, {"open_time": 1662786000000, "open": 0.11457, "high": 0.1155, "low": 0.11434, "close": 0.11548, "volume": 21873.9, "close_time": 1662789599999}, {"open_time": 1662789600000, "open": 0.11555, "high": 0.11585, "low": 0.11543, "close": 0.11585, "volume": 7134.2, "close_time": 1662793199999}, {"open_time": 1662793200000, "open": 0.11588, "high": 0.11588, "low": 0.11416, "close": 0.11441, "volume": 31125.0, "close_time": 1662796799999}, {"open_time": 1662796800000, "open": 0.11451, "high": 0.11546, "low": 0.11451, "close": 0.11451, "volume": 79913.0, "close_time": 1662800399999}, {"open_time": 1662800400000, "open": 0.11435, "high": 0.11475, "low": 0.11435, "close": 0.11475, "volume": 39941.2, "close_time": 1662803999999}, {"open_time": 1662804000000, "open": 0.11393, "high": 0.11393, "low": 0.11365, "close": 0.11385, "volume": 7102.8, "close_time": 1662807599999}, {"open_time": 1662807600000, "open": 0.1138, "high": 0.11416, "low": 0.11365, "close": 0.1141, "volume": 15930.4, "close_time": 1662811199999}, {"open_time": 1662811200000, "open": 0.11405, "high": 0.11434, "low": 0.11371, "close": 0.11393, "volume": 11739.3, "close_time": 1662814799999}, {"open_time": 1662814800000, "open": 0.11407, "high": 0.11407, "low": 0.11394, "close": 0.11394, "volume": 2443.5, "close_time": 1662818399999}, {"open_time": 1662818400000, "open": 0.11359, "high": 0.11378, "low": 0.11339, "close": 0.11339, "volume": 1400.8, "close_time": 1662821999999}, {"open_time": 1662822000000, "open": 0.11339, "high": 0.11375, "low": 0.11324, "close": 0.11368, "volume": 31710.6, "close_time": 1662825599999}, {"open_time": 1662825600000, "open": 0.11415, "high": 0.11487, "low": 0.11413, "close": 0.11419, "volume": 81175.5, "close_time": 1662829199999}, {"open_time": 1662829200000, "open": 0.11412, "high": 0.11504, "low": 0.11403, "close": 0.11504, "volume": 12912.2, "close_time": 1662832799999}, {"open_time": 1662832800000, "open": 0.11511, "high": 0.11531, "low": 0.11468, "close": 0.115, "volume": 18797.3, "close_time": 1662836399999}, {"open_time": 1662836400000, "open": 0.11499, "high": 0.11499, "low": 0.11476, "close": 0.11482, "volume": 7717.0, "close_time": 1662839999999}, {"open_time": 1662840000000, "open": 0.11461, "high": 0.11461, "low": 0.11418, "close": 0.1142, "volume": 6143.3, "close_time": 1662843599999}, {"open_time": 1662843600000, "open": 0.1145, "high": 0.11555, "low": 0.1145, "close": 0.11555, "volume": 11581.2, "close_time": 1662847199999}, {"open_time": 1662847200000, "open": 0.11506, "high": 0.11535, "low": 0.11506, "close": 0.11535, "volume": 8123.3, "close_time": 1662850799999}, {"open_time": 1662850800000, "open": 0.11574, "high": 0.11574, "low": 0.1148, "close": 0.1148, "volume": 9300.0, "close_time": 1662854399999}, {"open_time": 1662854400000, "open": 0.11539, "high": 0.11547, "low": 0.11481, "close": 0.11481, "volume": 11426.0, "close_time": 1662857999999}, {"open_time": 1662858000000, "open": 0.11582, "high": 0.11665, "low": 0.11533, "close": 0.11533, "volume": 96253.4, "close_time": 1662861599999}, {"open_time": 1662861600000, "open": 0.11525, "high": 0.1154, "low": 0.1142, "close": 0.1142, "volume": 123360.3, "close_time": 1662865199999}, {"open_time": 1662865200000, "open": 0.1143, "high": 0.11445, "low": 0.1143, "close": 0.11445, "volume": 1713.9, "close_time": 1662868799999}, {"open_time": 1662868800000, "open": 0.11446, "high": 0.11481, "low": 0.11443, "close": 0.11453, "volume": 44700.1, "close_time": 1662872399999}, {"open_time": 1662872400000, "open": 0.11458, "high": 0.11482, "low": 0.11425, "close": 0.11449, "volume": 104258.7, "close_time": 1662875999999}, {"open_time": 1662876000000, "open": 0.11465, "high": 0.11473, "low": 0.11319, "close": 0.1136, "volume": 81623.8, "close_time": 1662879599999}, {"open_time": 1662879600000, "open": 0.11415, "high": 0.11437, "low": 0.11415, "close": 0.11437, "volume": 2591.3, "close_time": 1662883199999}, {"open_time": 1662883200000, "open": 0.11411, "high": 0.11472, "low": 0.11408, "close": 0.11472, "volume": 11464.8, "close_time": 1662886799999}, {"open_time": 1662886800000, "open": 0.11482, "high": 0.11482, "low": 0.11482, "close": 0.11482, "volume": 871.0, "close_time": 1662890399999}, {"open_time": 1662890400000, "open": 0.11447, "high": 0.11447, "low": 0.11447, "close": 0.11447, "volume": 2444.3, "close_time": 1662893999999}, {"open_time": 1662894000000, "open": 0.11504, "high": 0.11531, "low": 0.11504, "close": 0.11531, "volume": 740.1, "close_time": 1662897599999}, {"open_time": 1662897600000, "open": 0.11505, "high": 0.11534, "low": 0.11485, "close": 0.11534, "volume": 30803.4, "close_time": 1662901199999}, {"open_time": 1662901200000, "open": 0.11526, "high": 0.11526, "low": 0.11424, "close": 0.11448, "volume": 31503.7, "close_time": 1662904799999}, {"open_time": 1662904800000, "open": 0.11418, "high": 0.11455, "low": 0.11395, "close": 0.11395, "volume": 3493.8, "close_time": 1662908399999}, {"open_time": 1662908400000, "open": 0.11409, "high": 0.11409, "low": 0.11409, "close": 0.11409, "volume": 156.2, "close_time": 1662911999999}, {"open_time": 1662912000000, "open": 0.11473, "high": 0.11473, "low": 0.11437, "close": 0.11437, "volume": 615.4, "close_time": 1662915599999}, {"open_time": 1662915600000, "open": 0.11518, "high": 0.11518, "low": 0.11481, "close": 0.11481, "volume": 1217.4, "close_time": 1662919199999}, {"open_time": 1662919200000, "open": 0.11393, "high": 0.11416, "low": 0.11365, "close": 0.11365, "volume": 4567.8, "close_time": 1662922799999}, {"open_time": 1662922800000, "open": 0.11382, "high": 0.11382, "low": 0.11346, "close": 0.11346, "volume": 9002.2, "close_time": 1662926399999}, {"open_time": 1662926400000, "open": 0.1139, "high": 0.11392, "low": 0.11306, "close": 0.11306, "volume": 2987.9, "close_time": 1662929999999}, {"open_time": 1662930000000, "open": 0.11415, "high": 0.1144, "low": 0.11336, "close": 0.11336, "volume": 6017.5, "close_time": 1662933599999}, {"open_time": 1662933600000, "open": 0.11412, "high": 0.11444, "low": 0.11412, "close": 0.11444, "volume": 8776.5, "close_time": 1662937199999}, {"open_time": 1662937200000, "open": 0.11377, "high": 0.11458, "low": 0.11371, "close": 0.11458, "volume": 6899.0, "close_time": 1662940799999}, {"open_time": 1662940800000, "open": 0.11454, "high": 0.11456, "low": 0.11336, "close": 0.11336, "volume": 19019.1, "close_time": 1662944399999}, {"open_time": 1662944400000, "open": 0.11311, "high": 0.11617, "low": 0.11311, "close": 0.11617, "volume": 18392.8, "close_time": 1662947999999}, {"open_time": 1662948000000, "open": 0.11537, "high": 0.11537, "low": 0.1141, "close": 0.11434, "volume": 5253.8, "close_time": 1662951599999}, {"open_time": 1662951600000, "open": 0.11393, "high": 0.11416, "low": 0.11362, "close": 0.11375, "volume": 7163.9, "close_time": 1662955199999}, {"open_time": 1662955200000, "open": 0.114, "high": 0.11485, "low": 0.114, "close": 0.11484, "volume": 1922.9, "close_time": 1662958799999}, {"open_time": 1662958800000, "open": 0.11439, "high": 0.11504, "low": 0.11439, "close": 0.11504, "volume": 6218.6, "close_time": 1662962399999}, {"open_time": 1662962400000, "open": 0.11504, "high": 0.11504, "low": 0.11504, "close": 0.11504, "volume": 0.0, "close_time": 1662965999999}, {"open_time": 1662966000000, "open": 0.11531, "high": 0.11545, "low": 0.11513, "close": 0.11513, "volume": 1936.7, "close_time": 1662969599999}, {"open_time": 1662969600000, "open": 0.11555, "high": 0.11588, "low": 0.11555, "close": 0.1158, "volume": 8325.9, "close_time": 1662973199999}, {"open_time": 1662973200000, "open": 0.11623, "high": 0.11623, "low": 0.11573, "close": 0.11592, "volume": 2417.8, "close_time": 1662976799999}, {"open_time": 1662976800000, "open": 0.11592, "high": 0.11592, "low": 0.11592, "close": 0.11592, "volume": 0.0, "close_time": 1662980399999}, {"open_time": 1662980400000, "open": 0.1159, "high": 0.11623, "low": 0.11536, "close": 0.11566, "volume": 1460.9, "close_time": 1662983999999}, {"open_time": 1662984000000, "open": 0.11561, "high": 0.11566, "low": 0.11506, "close": 0.11533, "volume": 4556.9, "close_time": 1662987599999}, {"open_time": 1662987600000, "open": 0.11552, "high": 0.11552, "low": 0.11532, "close": 0.11532, "volume": 609.4, "close_time": 1662991199999}, {"open_time": 1662991200000, "open": 0.11588, "high": 0.11606, "low": 0.11482, "close": 0.11482, "volume": 19104.9, "close_time": 1662994799999}, {"open_time": 1662994800000, "open": 0.11451, "high": 0.11473, "low": 0.11365, "close": 0.11365, "volume": 9134.5, "close_time": 1662998399999}, {"open_time": 1662998400000, "open": 0.11336, "high": 0.11358, "low": 0.11215, "close": 0.11358, "volume": 13383.7, "close_time": 1663001999999}, {"open_time": 1663002000000, "open": 0.11332, "high": 0.11397, "low": 0.11332, "close": 0.11397, "volume": 9358.7, "close_time": 1663005599999}, {"open_time": 1663005600000, "open": 0.11415, "high": 0.11448, "low": 0.11388, "close": 0.11448, "volume": 35539.6, "close_time": 1663009199999}, {"open_time": 1663009200000, "open": 0.11412, "high": 0.1144, "low": 0.11406, "close": 0.11428, "volume": 16234.3, "close_time": 1663012799999}, {"open_time": 1663012800000, "open": 0.11404, "high": 0.11471, "low": 0.11395, "close": 0.11471, "volume": 5330.7, "close_time": 1663016399999}, {"open_time": 1663016400000, "open": 0.11458, "high": 0.11458, "low": 0.11348, "close": 0.11428, "volume": 2051.6, "close_time": 1663019999999}, {"open_time": 1663020000000, "open": 0.11375, "high": 0.11378, "low": 0.11375, "close": 0.11375, "volume": 3235.6, "close_time": 1663023599999}, {"open_time": 1663023600000, "open": 0.11345, "high": 0.11373, "low": 0.11345, "close": 0.11373, "volume": 1717.5, "close_time": 1663027199999}, {"open_time": 1663027200000, "open": 0.11403, "high": 0.11403, "low": 0.11191, "close": 0.1123, "volume": 23541.1, "close_time": 1663030799999}, {"open_time": 1663030800000, "open": 0.11222, "high": 0.11229, "low": 0.11197, "close": 0.11197, "volume": 4117.7, "close_time": 1663034399999}, {"open_time": 1663034400000, "open": 0.11252, "high": 0.11263, "low": 0.11252, "close": 0.11263, "volume": 4595.5, "close_time": 1663037999999}, {"open_time": 1663038000000, "open": 0.11263, "high": 0.11263, "low": 0.11263, "close": 0.11263, "volume": 0.0, "close_time": 1663041599999}, {"open_time": 1663041600000, "open": 0.11301, "high": 0.11329, "low": 0.11266, "close": 0.11292, "volume": 6467.4, "close_time": 1663045199999}, {"open_time": 1663045200000, "open": 0.11292, "high": 0.11292, "low": 0.11292, "close": 0.11292, "volume": 0.0, "close_time": 1663048799999}, {"open_time": 1663048800000, "open": 0.11292, "high": 0.11292, "low": 0.11292, "close": 0.11292, "volume": 0.0, "close_time": 1663052399999}, {"open_time": 1663052400000, "open": 0.11358, "high": 0.11378, "low": 0.11358, "close": 0.11378, "volume": 984.0, "close_time": 1663055999999}, {"open_time": 1663056000000, "open": 0.11324, "high": 0.11324, "low": 0.11323, "close": 0.11323, "volume": 1913.9, "close_time": 1663059599999}, {"open_time": 1663059600000, "open": 0.1128, "high": 0.1128, "low": 0.11215, "close": 0.11215, "volume": 6127.0, "close_time": 1663063199999}, {"open_time": 1663063200000, "open": 0.11219, "high": 0.11301, "low": 0.11219, "close": 0.11301, "volume": 3475.1, "close_time": 1663066799999}, {"open_time": 1663066800000, "open": 0.11358, "high": 0.11378, "low": 0.11358, "close": 0.11378, "volume": 879.1, "close_time": 1663070399999}, {"open_time": 1663070400000, "open": 0.11327, "high": 0.11327, "low": 0.10884, "close": 0.10884, "volume": 123150.1, "close_time": 1663073999999}, {"open_time": 1663074000000, "open": 0.10859, "high": 0.10862, "low": 0.10709, "close": 0.10817, "volume": 115570.7, "close_time": 1663077599999}, {"open_time": 1663077600000, "open": 0.10727, "high": 0.1073, "low": 0.10696, "close": 0.1073, "volume": 2148.9, "close_time": 1663081199999}, {"open_time": 1663081200000, "open": 0.10751, "high": 0.10776, "low": 0.10751, "close": 0.10776, "volume": 1223.1, "close_time": 1663084799999}, {"open_time": 1663084800000, "open": 0.10724, "high": 0.10767, "low": 0.10707, "close": 0.10757, "volume": 16748.6, "close_time": 1663088399999}, {"open_time": 1663088400000, "open": 0.10721, "high": 0.10758, "low": 0.10719, "close": 0.10731, "volume": 13346.4, "close_time": 1663091999999}, {"open_time": 1663092000000, "open": 0.10684, "high": 0.10684, "low": 0.105, "close": 0.105, "volume": 56585.3, "close_time": 1663095599999}, {"open_time": 1663095600000, "open": 0.1056, "high": 0.10587, "low": 0.1056, "close": 0.10587, "volume": 4472.7, "close_time": 1663099199999}, {"open_time": 1663099200000, "open": 0.106, "high": 0.106, "low": 0.106, "close": 0.106, "volume": 166.4, "close_time": 1663102799999}, {"open_time": 1663102800000, "open": 0.10559, "high": 0.10578, "low": 0.10477, "close": 0.10563, "volume": 8973.1, "close_time": 1663106399999}, {"open_time": 1663106400000, "open": 0.10503, "high": 0.10535, "low": 0.10503, "close": 0.10535, "volume": 5138.3, "close_time": 1663109999999}, {"open_time": 1663110000000, "open": 0.10462, "high": 0.10475, "low": 0.10438, "close": 0.10475, "volume": 6136.0, "close_time": 1663113599999}, {"open_time": 1663113600000, "open": 0.10448, "high": 0.10529, "low": 0.10448, "close": 0.10529, "volume": 6152.1, "close_time": 1663117199999}, {"open_time": 1663117200000, "open": 0.10518, "high": 0.10518, "low": 0.10465, "close": 0.10465, "volume": 42230.2, "close_time": 1663120799999}, {"open_time": 1663120800000, "open": 0.10492, "high": 0.10535, "low": 0.10492, "close": 0.10535, "volume": 5431.3, "close_time": 1663124399999}, {"open_time": 1663124400000, "open": 0.10462, "high": 0.10462, "low": 0.1046, "close": 0.1046, "volume": 502.0, "close_time": 1663127999999}, {"open_time": 1663128000000, "open": 0.10467, "high": 0.10494, "low": 0.1045, "close": 0.10494, "volume": 8881.1, "close_time": 1663131599999}, {"open_time": 1663131600000, "open": 0.10511, "high": 0.10511, "low": 0.10511, "close": 0.10511, "volume": 188.6, "close_time": 1663135199999}, {"open_time": 1663135200000, "open": 0.10416, "high": 0.10434, "low": 0.10416, "close": 0.10434, "volume": 4416.6, "close_time": 1663138799999}, {"open_time": 1663138800000, "open": 0.10409, "high": 0.10409, "low": 0.10387, "close": 0.10395, "volume": 18275.1, "close_time": 1663142399999}, {"open_time": 1663142400000, "open": 0.10409, "high": 0.10409, "low": 0.10409, "close": 0.10409, "volume": 2000.0, "close_time": 1663145999999}, {"open_time": 1663146000000, "open": 0.10441, "high": 0.10445, "low": 0.1044, "close": 0.10442, "volume": 4343.6, "close_time": 1663149599999}, {"open_time": 1663149600000, "open": 0.10444, "high": 0.10444, "low": 0.10444, "close": 0.10444, "volume": 1797.0, "close_time": 1663153199999}, {"open_time": 1663153200000, "open": 0.10448, "high": 0.1048, "low": 0.10385, "close": 0.10394, "volume": 27376.4, "close_time": 1663156799999}, {"open_time": 1663156800000, "open": 0.10405, "high": 0.10496, "low": 0.10392, "close": 0.10455, "volume": 53968.0, "close_time": 1663160399999}, {"open_time": 1663160400000, "open": 0.10485, "high": 0.10499, "low": 0.10409, "close": 0.10419, "volume": 108093.4, "close_time": 1663163999999}, {"open_time": 1663164000000, "open": 0.10464, "high": 0.10464, "low": 0.10392, "close": 0.10451, "volume": 48368.8, "close_time": 1663167599999}, {"open_time": 1663167600000, "open": 0.10479, "high": 0.10479, "low": 0.10419, "close": 0.10448, "volume": 10098.7, "close_time": 1663171199999}, {"open_time": 1663171200000, "open": 0.10378, "high": 0.10403, "low": 0.10378, "close": 0.10399, "volume": 5973.8, "close_time": 1663174799999}, {"open_time": 1663174800000, "open": 0.10467, "high": 0.10467, "low": 0.10467, "close": 0.10467, "volume": 271.9, "close_time": 1663178399999}, {"open_time": 1663178400000, "open": 0.10401, "high": 0.10416, "low": 0.10305, "close": 0.10401, "volume": 7459.0, "close_time": 1663181999999}, {"open_time": 1663182000000, "open": 0.10395, "high": 0.10426, "low": 0.10337, "close": 0.10426, "volume": 30559.8, "close_time": 1663185599999}, {"open_time": 1663185600000, "open": 0.10429, "high": 0.10469, "low": 0.1042, "close": 0.10469, "volume": 28972.2, "close_time": 1663189199999}, {"open_time": 1663189200000, "open": 0.10475, "high": 0.10511, "low": 0.10475, "close": 0.10486, "volume": 7439.1, "close_time": 1663192799999}, {"open_time": 1663192800000, "open": 0.10533, "high": 0.10547, "low": 0.10487, "close": 0.10543, "volume": 7191.9, "close_time": 1663196399999}, {"open_time": 1663196400000, "open": 0.10516, "high": 0.10546, "low": 0.10487, "close": 0.10522, "volume": 9988.6, "close_time": 1663199999999}, {"open_time": 1663200000000, "open": 0.10519, "high": 0.10519, "low": 0.10409, "close": 0.10417, "volume": 1041.7, "close_time": 1663203599999}, {"open_time": 1663203600000, "open": 0.10387, "high": 0.10387, "low": 0.10337, "close": 0.10337, "volume": 56850.7, "close_time": 1663207199999}, {"open_time": 1663207200000, "open": 0.10396, "high": 0.10396, "low": 0.10305, "close": 0.10305, "volume": 8379.0, "close_time": 1663210799999}, {"open_time": 1663210800000, "open": 0.10322, "high": 0.10349, "low": 0.10254, "close": 0.1034, "volume": 8163.1, "close_time": 1663214399999}, {"open_time": 1663214400000, "open": 0.10299, "high": 0.1033, "low": 0.10299, "close": 0.10321, "volume": 2130.3, "close_time": 1663217999999}, {"open_time": 1663218000000, "open": 0.10377, "high": 0.10391, "low": 0.10377, "close": 0.10391, "volume": 873.0, "close_time": 1663221599999}, {"open_time": 1663221600000, "open": 0.10305, "high": 0.10535, "low": 0.10305, "close": 0.10535, "volume": 25880.8, "close_time": 1663225199999}, {"open_time": 1663225200000, "open": 0.10539, "high": 0.10539, "low": 0.10496, "close": 0.10496, "volume": 5637.3, "close_time": 1663228799999}, {"open_time": 1663228800000, "open": 0.10462, "high": 0.10462, "low": 0.1044, "close": 0.1044, "volume": 1445.3, "close_time": 1663232399999}, {"open_time": 1663232400000, "open": 0.10442, "high": 0.10458, "low": 0.10439, "close": 0.10458, "volume": 4911.1, "close_time": 1663235999999}, {"open_time": 1663236000000, "open": 0.10425, "high": 0.10435, "low": 0.10321, "close": 0.10321, "volume": 9211.5, "close_time": 1663239599999}, {"open_time": 1663239600000, "open": 0.10326, "high": 0.10402, "low": 0.1031, "close": 0.10396, "volume": 2922.0, "close_time": 1663243199999}, {"open_time": 1663243200000, "open": 0.10375, "high": 0.10407, "low": 0.10375, "close": 0.10407, "volume": 1130.2, "close_time": 1663246799999}, {"open_time": 1663246800000, "open": 0.10387, "high": 0.10388, "low": 0.10305, "close": 0.10348, "volume": 21204.7, "close_time": 1663250399999}, {"open_time": 1663250400000, "open": 0.10377, "high": 0.10377, "low": 0.10202, "close": 0.10202, "volume": 18054.9, "close_time": 1663253999999}, {"open_time": 1663254000000, "open": 0.10167, "high": 0.10273, "low": 0.10147, "close": 0.10273, "volume": 14179.8, "close_time": 1663257599999}, {"open_time": 1663257600000, "open": 0.10273, "high": 0.10278, "low": 0.10233, "close": 0.10233, "volume": 31336.4, "close_time": 1663261199999}, {"open_time": 1663261200000, "open": 0.10299, "high": 0.10299, "low": 0.10236, "close": 0.10236, "volume": 11825.0, "close_time": 1663264799999}, {"open_time": 1663264800000, "open": 0.10253, "high": 0.10253, "low": 0.10253, "close": 0.10253, "volume": 471.9, "close_time": 1663268399999}, {"open_time": 1663268400000, "open": 0.1021, "high": 0.10253, "low": 0.1021, "close": 0.10253, "volume": 10864.7, "close_time": 1663271999999}, {"open_time": 1663272000000, "open": 0.10274, "high": 0.10295, "low": 0.10274, "close": 0.10295, "volume": 9509.9, "close_time": 1663275599999}, {"open_time": 1663275600000, "open": 0.1027, "high": 0.10299, "low": 0.10258, "close": 0.10299, "volume": 25757.5, "close_time": 1663279199999}, {"open_time": 1663279200000, "open": 0.10281, "high": 0.10297, "low": 0.102, "close": 0.102, "volume": 28832.6, "close_time": 1663282799999}, {"open_time": 1663282800000, "open": 0.10249, "high": 0.1025, "low": 0.1017, "close": 0.1017, "volume": 4897.5, "close_time": 1663286399999}, {"open_time": 1663286400000, "open": 0.10201, "high": 0.10248, "low": 0.10178, "close": 0.10248, "volume": 74023.2, "close_time": 1663289999999}, {"open_time": 1663290000000, "open": 0.10254, "high": 0.10254, "low": 0.10205, "close": 0.10205, "volume": 7654.6, "close_time": 1663293599999}, {"open_time": 1663293600000, "open": 0.10175, "high": 0.10184, "low": 0.10143, "close": 0.10184, "volume": 2597.2, "close_time": 1663297199999}, {"open_time": 1663297200000, "open": 0.10188, "high": 0.10222, "low": 0.10188, "close": 0.10222, "volume": 310.1, "close_time": 1663300799999}, {"open_time": 1663300800000, "open": 0.10266, "high": 0.10308, "low": 0.10243, "close": 0.10308, "volume": 5520.7, "close_time": 1663304399999}, {"open_time": 1663304400000, "open": 0.10261, "high": 0.10293, "low": 0.10261, "close": 0.10293, "volume": 1794.0, "close_time": 1663307999999}, {"open_time": 1663308000000, "open": 0.10278, "high": 0.10286, "low": 0.10275, "close": 0.10275, "volume": 685.6, "close_time": 1663311599999}, {"open_time": 1663311600000, "open": 0.10241, "high": 0.1027, "low": 0.1024, "close": 0.10245, "volume": 5484.0, "close_time": 1663315199999}, {"open_time": 1663315200000, "open": 0.10221, "high": 0.10221, "low": 0.10196, "close": 0.10196, "volume": 1261.0, "close_time": 1663318799999}, {"open_time": 1663318800000, "open": 0.10194, "high": 0.10194, "low": 0.10194, "close": 0.10194, "volume": 512.4, "close_time": 1663322399999}, {"open_time": 1663322400000, "open": 0.10273, "high": 0.10306, "low": 0.1027, "close": 0.10306, "volume": 2847.0, "close_time": 1663325999999}, {"open_time": 1663326000000, "open": 0.10309, "high": 0.10325, "low": 0.10309, "close": 0.10325, "volume": 238.6, "close_time": 1663329599999}, {"open_time": 1663329600000, "open": 0.1033, "high": 0.10365, "low": 0.1033, "close": 0.10365, "volume": 4553.2, "close_time": 1663333199999}, {"open_time": 1663333200000, "open": 0.10265, "high": 0.10265, "low": 0.10202, "close": 0.10202, "volume": 4996.4, "close_time": 1663336799999}, {"open_time": 1663336800000, "open": 0.10263, "high": 0.10377, "low": 0.10263, "close": 0.1031, "volume": 13436.1, "close_time": 1663340399999}, {"open_time": 1663340400000, "open": 0.10352, "high": 0.10352, "low": 0.10344, "close": 0.1035, "volume": 6773.3, "close_time": 1663343999999}, {"open_time": 1663344000000, "open": 0.10305, "high": 0.10377, "low": 0.10254, "close": 0.10377, "volume": 1340.8, "close_time": 1663347599999}, {"open_time": 1663347600000, "open": 0.10332, "high": 0.10377, "low": 0.10305, "close": 0.10377, "volume": 9871.2, "close_time": 1663351199999}, {"open_time": 1663351200000, "open": 0.10376, "high": 0.10376, "low": 0.10314, "close": 0.1035, "volume": 19075.0, "close_time": 1663354799999}, {"open_time": 1663354800000, "open": 0.10426, "high": 0.10438, "low": 0.10421, "close": 0.10438, "volume": 6373.3, "close_time": 1663358399999}, {"open_time": 1663358400000, "open": 0.10475, "high": 0.10571, "low": 0.10475, "close": 0.10571, "volume": 69355.8, "close_time": 1663361999999}, {"open_time": 1663362000000, "open": 0.10571, "high": 0.10611, "low": 0.1056, "close": 0.1056, "volume": 30037.6, "close_time": 1663365599999}, {"open_time": 1663365600000, "open": 0.10609, "high": 0.10694, "low": 0.10609, "close": 0.10665, "volume": 8469.3, "close_time": 1663369199999}, {"open_time": 1663369200000, "open": 0.10718, "high": 0.10718, "low": 0.10718, "close": 0.10718, "volume": 768.4, "close_time": 1663372799999}, {"open_time": 1663372800000, "open": 0.10727, "high": 0.10773, "low": 0.1067, "close": 0.10702, "volume": 20532.6, "close_time": 1663376399999}, {"open_time": 1663376400000, "open": 0.10702, "high": 0.10702, "low": 0.10702, "close": 0.10702, "volume": 0.0, "close_time": 1663379999999}, {"open_time": 1663380000000, "open": 0.1064, "high": 0.1064, "low": 0.10611, "close": 0.10611, "volume": 2236.5, "close_time": 1663383599999}, {"open_time": 1663383600000, "open": 0.10642, "high": 0.10642, "low": 0.10591, "close": 0.10615, "volume": 22652.2, "close_time": 1663387199999}, {"open_time": 1663387200000, "open": 0.10631, "high": 0.10631, "low": 0.10631, "close": 0.10631, "volume": 1875.0, "close_time": 1663390799999}, {"open_time": 1663390800000, "open": 0.10651, "high": 0.10652, "low": 0.10591, "close": 0.10591, "volume": 46062.1, "close_time": 1663394399999}, {"open_time": 1663394400000, "open": 0.10591, "high": 0.10591, "low": 0.10591, "close": 0.10591, "volume": 0.0, "close_time": 1663397999999}, {"open_time": 1663398000000, "open": 0.10612, "high": 0.10612, "low": 0.10602, "close": 0.10602, "volume": 4291.8, "close_time": 1663401599999}, {"open_time": 1663401600000, "open": 0.10615, "high": 0.10615, "low": 0.10615, "close": 0.10615, "volume": 1129.8, "close_time": 1663405199999}, {"open_time": 1663405200000, "open": 0.10642, "high": 0.10642, "low": 0.10616, "close": 0.10616, "volume": 2255.3, "close_time": 1663408799999}, {"open_time": 1663408800000, "open": 0.10685, "high": 0.10694, "low": 0.10685, "close": 0.10694, "volume": 571.5, "close_time": 1663412399999}, {"open_time": 1663412400000, "open": 0.1071, "high": 0.1071, "low": 0.1071, "close": 0.1071, "volume": 2450.0, "close_time": 1663415999999}, {"open_time": 1663416000000, "open": 0.10742, "high": 0.10742, "low": 0.10742, "close": 0.10742, "volume": 547.8, "close_time": 1663419599999}, {"open_time": 1663419600000, "open": 0.10748, "high": 0.10966, "low": 0.10748, "close": 0.1095, "volume": 31473.1, "close_time": 1663423199999}, {"open_time": 1663423200000, "open": 0.10979, "high": 0.11175, "low": 0.10979, "close": 0.11141, "volume": 24839.9, "close_time": 1663426799999}, {"open_time": 1663426800000, "open": 0.1108, "high": 0.11138, "low": 0.11061, "close": 0.11089, "volume": 34217.8, "close_time": 1663430399999}, {"open_time": 1663430400000, "open": 0.11168, "high": 0.11184, "low": 0.111, "close": 0.1111, "volume": 7138.8, "close_time": 1663433999999}, {"open_time": 1663434000000, "open": 0.11171, "high": 0.11245, "low": 0.11171, "close": 0.11208, "volume": 21159.8, "close_time": 1663437599999}, {"open_time": 1663437600000, "open": 0.11235, "high": 0.11276, "low": 0.11235, "close": 0.11276, "volume": 14075.5, "close_time": 1663441199999}, {"open_time": 1663441200000, "open": 0.1124, "high": 0.1126, "low": 0.11161, "close": 0.11161, "volume": 13440.1, "close_time": 1663444799999}, {"open_time": 1663444800000, "open": 0.11161, "high": 0.11161, "low": 0.11161, "close": 0.11161, "volume": 0.0, "close_time": 1663448399999}, {"open_time": 1663448400000, "open": 0.11219, "high": 0.11395, "low": 0.11219, "close": 0.11299, "volume": 81114.2, "close_time": 1663451999999}, {"open_time": 1663452000000, "open": 0.11336, "high": 0.11359, "low": 0.11331, "close": 0.11359, "volume": 20774.0, "close_time": 1663455599999}, {"open_time": 1663455600000, "open": 0.11342, "high": 0.11374, "low": 0.11323, "close": 0.11323, "volume": 4346.3, "close_time": 1663459199999}, {"open_time": 1663459200000, "open": 0.1132, "high": 0.1132, "low": 0.11167, "close": 0.11167, "volume": 10857.2, "close_time": 1663462799999}, {"open_time": 1663462800000, "open": 0.11141, "high": 0.11232, "low": 0.11141, "close": 0.11232, "volume": 2923.1, "close_time": 1663466399999}, {"open_time": 1663466400000, "open": 0.11202, "high": 0.11202, "low": 0.11134, "close": 0.11173, "volume": 50378.9, "close_time": 1663469999999}, {"open_time": 1663470000000, "open": 0.11111, "high": 0.11124, "low": 0.11066, "close": 0.11076, "volume": 5715.6, "close_time": 1663473599999}, {"open_time": 1663473600000, "open": 0.11059, "high": 0.11073, "low": 0.11031, "close": 0.11031, "volume": 18527.6, "close_time": 1663477199999}, {"open_time": 1663477200000, "open": 0.11037, "high": 0.11121, "low": 0.11036, "close": 0.1109, "volume": 13957.7, "close_time": 1663480799999}, {"open_time": 1663480800000, "open": 0.1109, "high": 0.1109, "low": 0.1109, "close": 0.1109, "volume": 0.0, "close_time": 1663484399999}, {"open_time": 1663484400000, "open": 0.11132, "high": 0.11414, "low": 0.11132, "close": 0.11414, "volume": 76659.3, "close_time": 1663487999999}, {"open_time": 1663488000000, "open": 0.11339, "high": 0.11472, "low": 0.11339, "close": 0.11472, "volume": 66725.0, "close_time": 1663491599999}, {"open_time": 1663491600000, "open": 0.11461, "high": 0.11575, "low": 0.1128, "close": 0.1128, "volume": 42191.8, "close_time": 1663495199999}, {"open_time": 1663495200000, "open": 0.1134, "high": 0.11362, "low": 0.11215, "close": 0.11215, "volume": 138265.6, "close_time": 1663498799999}, {"open_time": 1663498800000, "open": 0.11205, "high": 0.11233, "low": 0.11204, "close": 0.11204, "volume": 2561.3, "close_time": 1663502399999}, {"open_time": 1663502400000, "open": 0.11194, "high": 0.11209, "low": 0.11144, "close": 0.11209, "volume": 17733.2, "close_time": 1663505999999}, {"open_time": 1663506000000, "open": 0.11232, "high": 0.11245, "low": 0.11232, "close": 0.1124, "volume": 981.6, "close_time": 1663509599999}, {"open_time": 1663509600000, "open": 0.11212, "high": 0.11212, "low": 0.1116, "close": 0.1116, "volume": 963.6, "close_time": 1663513199999}, {"open_time": 1663513200000, "open": 0.11155, "high": 0.11262, "low": 0.11155, "close": 0.11258, "volume": 61547.9, "close_time": 1663516799999}, {"open_time": 1663516800000, "open": 0.11236, "high": 0.11276, "low": 0.11101, "close": 0.11276, "volume": 74303.9, "close_time": 1663520399999}, {"open_time": 1663520400000, "open": 0.11272, "high": 0.11342, "low": 0.11188, "close": 0.11294, "volume": 25796.2, "close_time": 1663523999999}, {"open_time": 1663524000000, "open": 0.11291, "high": 0.11466, "low": 0.11269, "close": 0.11452, "volume": 41452.6, "close_time": 1663527599999}, {"open_time": 1663527600000, "open": 0.11441, "high": 0.11472, "low": 0.11399, "close": 0.11463, "volume": 47653.1, "close_time": 1663531199999}, {"open_time": 1663531200000, "open": 0.11464, "high": 0.1151, "low": 0.11378, "close": 0.11404, "volume": 44923.2, "close_time": 1663534799999}, {"open_time": 1663534800000, "open": 0.114, "high": 0.114, "low": 0.10949, "close": 0.10974, "volume": 92716.6, "close_time": 1663538399999}, {"open_time": 1663538400000, "open": 0.10945, "high": 0.10974, "low": 0.10651, "close": 0.10801, "volume": 84977.9, "close_time": 1663541999999}, {"open_time": 1663542000000, "open": 0.10792, "high": 0.10862, "low": 0.107, "close": 0.10729, "volume": 42741.6, "close_time": 1663545599999}, {"open_time": 1663545600000, "open": 0.10698, "high": 0.10854, "low": 0.10688, "close": 0.10824, "volume": 54754.7, "close_time": 1663549199999}, {"open_time": 1663549200000, "open": 0.10819, "high": 0.10867, "low": 0.10774, "close": 0.10821, "volume": 59529.7, "close_time": 1663552799999}, {"open_time": 1663552800000, "open": 0.10822, "high": 0.10822, "low": 0.10433, "close": 0.10477, "volume": 104101.4, "close_time": 1663556399999}, {"open_time": 1663556400000, "open": 0.10449, "high": 0.10461, "low": 0.10448, "close": 0.10451, "volume": 22729.4, "close_time": 1663559999999}, {"open_time": 1663560000000, "open": 0.10521, "high": 0.10529, "low": 0.10481, "close": 0.1051, "volume": 25604.8, "close_time": 1663563599999}, {"open_time": 1663563600000, "open": 0.10492, "high": 0.1064, "low": 0.10485, "close": 0.10567, "volume": 37416.4, "close_time": 1663567199999}, {"open_time": 1663567200000, "open": 0.10514, "high": 0.10521, "low": 0.10412, "close": 0.10412, "volume": 11016.5, "close_time": 1663570799999}, {"open_time": 1663570800000, "open": 0.10409, "high": 0.10409, "low": 0.10367, "close": 0.10367, "volume": 9915.7, "close_time": 1663574399999}, {"open_time": 1663574400000, "open": 0.10367, "high": 0.10367, "low": 0.10367, "close": 0.10367, "volume": 0.0, "close_time": 1663577999999}, {"open_time": 1663578000000, "open": 0.10357, "high": 0.10371, "low": 0.10353, "close": 0.10353, "volume": 20175.7, "close_time": 1663581599999}, {"open_time": 1663581600000, "open": 0.10422, "high": 0.10481, "low": 0.10419, "close": 0.10481, "volume": 2222.9, "close_time": 1663585199999}, {"open_time": 1663585200000, "open": 0.10491, "high": 0.10491, "low": 0.10466, "close": 0.10466, "volume": 707.8, "close_time": 1663588799999}, {"open_time": 1663588800000, "open": 0.10471, "high": 0.10512, "low": 0.10413, "close": 0.10512, "volume": 15979.0, "close_time": 1663592399999}, {"open_time": 1663592400000, "open": 0.1045, "high": 0.10624, "low": 0.1045, "close": 0.10624, "volume": 21750.0, "close_time": 1663595999999}, {"open_time": 1663596000000, "open": 0.10596, "high": 0.10736, "low": 0.10596, "close": 0.10682, "volume": 27526.6, "close_time": 1663599599999}, {"open_time": 1663599600000, "open": 0.10655, "high": 0.10716, "low": 0.10618, "close": 0.10618, "volume": 7144.4, "close_time": 1663603199999}, {"open_time": 1663603200000, "open": 0.10618, "high": 0.10742, "low": 0.10618, "close": 0.10742, "volume": 29335.9, "close_time": 1663606799999}, {"open_time": 1663606800000, "open": 0.10677, "high": 0.10802, "low": 0.10651, "close": 0.10802, "volume": 10381.7, "close_time": 1663610399999}, {"open_time": 1663610400000, "open": 0.10789, "high": 0.11005, "low": 0.10727, "close": 0.11005, "volume": 11964.7, "close_time": 1663613999999}, {"open_time": 1663614000000, "open": 0.11021, "high": 0.11188, "low": 0.11021, "close": 0.11136, "volume": 59143.7, "close_time": 1663617599999}, {"open_time": 1663617600000, "open": 0.11107, "high": 0.11107, "low": 0.10972, "close": 0.10972, "volume": 2529.2, "close_time": 1663621199999}, {"open_time": 1663621200000, "open": 0.11058, "high": 0.11131, "low": 0.11054, "close": 0.11082, "volume": 25005.4, "close_time": 1663624799999}, {"open_time": 1663624800000, "open": 0.11045, "high": 0.11053, "low": 0.11044, "close": 0.11053, "volume": 4485.5, "close_time": 1663628399999}, {"open_time": 1663628400000, "open": 0.11132, "high": 0.11224, "low": 0.11132, "close": 0.11186, "volume": 1868.8, "close_time": 1663631999999}, {"open_time": 1663632000000, "open": 0.11184, "high": 0.11184, "low": 0.11082, "close": 0.11103, "volume": 7775.4, "close_time": 1663635599999}, {"open_time": 1663635600000, "open": 0.11126, "high": 0.11136, "low": 0.11049, "close": 0.11049, "volume": 10487.1, "close_time": 1663639199999}, {"open_time": 1663639200000, "open": 0.11132, "high": 0.11188, "low": 0.11132, "close": 0.11188, "volume": 595.2, "close_time": 1663642799999}, {"open_time": 1663642800000, "open": 0.11213, "high": 0.11213, "low": 0.11111, "close": 0.11111, "volume": 5681.9, "close_time": 1663646399999}, {"open_time": 1663646400000, "open": 0.1116, "high": 0.11289, "low": 0.11154, "close": 0.11289, "volume": 35210.6, "close_time": 1663649999999}, {"open_time": 1663650000000, "open": 0.11276, "high": 0.11343, "low": 0.11276, "close": 0.11298, "volume": 14154.3, "close_time": 1663653599999}, {"open_time": 1663653600000, "open": 0.11223, "high": 0.11243, "low": 0.11196, "close": 0.11196, "volume": 8001.6, "close_time": 1663657199999}, {"open_time": 1663657200000, "open": 0.11207, "high": 0.11318, "low": 0.11207, "close": 0.11318, "volume": 9941.4, "close_time": 1663660799999}, {"open_time": 1663660800000, "open": 0.11334, "high": 0.1138, "low": 0.11334, "close": 0.11379, "volume": 83532.6, "close_time": 1663664399999}, {"open_time": 1663664400000, "open": 0.11342, "high": 0.11342, "low": 0.11342, "close": 0.11342, "volume": 101.9, "close_time": 1663667999999}, {"open_time": 1663668000000, "open": 0.11386, "high": 0.11395, "low": 0.11364, "close": 0.11395, "volume": 13411.1, "close_time": 1663671599999}, {"open_time": 1663671600000, "open": 0.11395, "high": 0.11404, "low": 0.11367, "close": 0.11367, "volume": 10390.7, "close_time": 1663675199999}, {"open_time": 1663675200000, "open": 0.11414, "high": 0.11555, "low": 0.11414, "close": 0.11555, "volume": 19890.5, "close_time": 1663678799999}, {"open_time": 1663678800000, "open": 0.11558, "high": 0.11565, "low": 0.11373, "close": 0.11461, "volume": 34065.3, "close_time": 1663682399999}, {"open_time": 1663682400000, "open": 0.11422, "high": 0.11504, "low": 0.11365, "close": 0.11497, "volume": 12379.0, "close_time": 1663685999999}, {"open_time": 1663686000000, "open": 0.11531, "high": 0.11917, "low": 0.11531, "close": 0.11881, "volume": 82363.4, "close_time": 1663689599999}, {"open_time": 1663689600000, "open": 0.11893, "high": 0.11935, "low": 0.11762, "close": 0.11835, "volume": 45137.5, "close_time": 1663693199999}, {"open_time": 1663693200000, "open": 0.11835, "high": 0.11842, "low": 0.1165, "close": 0.11737, "volume": 101234.0, "close_time": 1663696799999}, {"open_time": 1663696800000, "open": 0.1171, "high": 0.11731, "low": 0.11679, "close": 0.11707, "volume": 22452.3, "close_time": 1663700399999}, {"open_time": 1663700400000, "open": 0.11763, "high": 0.11893, "low": 0.11653, "close": 0.11887, "volume": 108953.5, "close_time": 1663703999999}, {"open_time": 1663704000000, "open": 0.11872, "high": 0.11872, "low": 0.11767, "close": 0.11802, "volume": 53791.6, "close_time": 1663707599999}, {"open_time": 1663707600000, "open": 0.11742, "high": 0.11901, "low": 0.1172, "close": 0.11793, "volume": 30142.5, "close_time": 1663711199999}, {"open_time": 1663711200000, "open": 0.11824, "high": 0.11864, "low": 0.11771, "close": 0.11783, "volume": 44651.4, "close_time": 1663714799999}, {"open_time": 1663714800000, "open": 0.11763, "high": 0.11777, "low": 0.11683, "close": 0.11688, "volume": 59537.5, "close_time": 1663718399999}, {"open_time": 1663718400000, "open": 0.1173, "high": 0.1173, "low": 0.11566, "close": 0.11683, "volume": 52786.3, "close_time": 1663721999999}, {"open_time": 1663722000000, "open": 0.11651, "high": 0.11673, "low": 0.11531, "close": 0.11568, "volume": 103077.8, "close_time": 1663725599999}, {"open_time": 1663725600000, "open": 0.11561, "high": 0.11678, "low": 0.11561, "close": 0.11633, "volume": 78789.3, "close_time": 1663729199999}, {"open_time": 1663729200000, "open": 0.11566, "high": 0.11608, "low": 0.11534, "close": 0.11534, "volume": 27729.4, "close_time": 1663732799999}, {"open_time": 1663732800000, "open": 0.11589, "high": 0.116, "low": 0.11507, "close": 0.11563, "volume": 48434.0, "close_time": 1663736399999}, {"open_time": 1663736400000, "open": 0.11508, "high": 0.11622, "low": 0.115, "close": 0.11587, "volume": 43443.2, "close_time": 1663739999999}, {"open_time": 1663740000000, "open": 0.11508, "high": 0.11508, "low": 0.11252, "close": 0.11252, "volume": 109469.3, "close_time": 1663743599999}, {"open_time": 1663743600000, "open": 0.1125, "high": 0.11332, "low": 0.11219, "close": 0.11308, "volume": 35509.1, "close_time": 1663747199999}, {"open_time": 1663747200000, "open": 0.11358, "high": 0.11358, "low": 0.11358, "close": 0.11358, "volume": 105.1, "close_time": 1663750799999}, {"open_time": 1663750800000, "open": 0.11388, "high": 0.11432, "low": 0.11388, "close": 0.11418, "volume": 46925.1, "close_time": 1663754399999}, {"open_time": 1663754400000, "open": 0.11461, "high": 0.11481, "low": 0.11397, "close": 0.11448, "volume": 88394.0, "close_time": 1663757999999}, {"open_time": 1663758000000, "open": 0.11449, "high": 0.11472, "low": 0.11393, "close": 0.11472, "volume": 1955.4, "close_time": 1663761599999}, {"open_time": 1663761600000, "open": 0.11482, "high": 0.11482, "low": 0.11482, "close": 0.11482, "volume": 870.9, "close_time": 1663765199999}, {"open_time": 1663765200000, "open": 0.11433, "high": 0.11471, "low": 0.11433, "close": 0.11458, "volume": 24739.6, "close_time": 1663768799999}, {"open_time": 1663768800000, "open": 0.11504, "high": 0.11504, "low": 0.11336, "close": 0.11336, "volume": 5809.6, "close_time": 1663772399999}, {"open_time": 1663772400000, "open": 0.11311, "high": 0.11311, "low": 0.11215, "close": 0.11301, "volume": 18886.0, "close_time": 1663775999999}, {"open_time": 1663776000000, "open": 0.11223, "high": 0.11252, "low": 0.11197, "close": 0.11233, "volume": 14336.0, "close_time": 1663779599999}, {"open_time": 1663779600000, "open": 0.11235, "high": 0.1136, "low": 0.1118, "close": 0.1136, "volume": 11463.9, "close_time": 1663783199999}, {"open_time": 1663783200000, "open": 0.11388, "high": 0.11823, "low": 0.11092, "close": 0.11786, "volume": 283601.3, "close_time": 1663786799999}, {"open_time": 1663786800000, "open": 0.11787, "high": 0.11787, "low": 0.11365, "close": 0.11365, "volume": 33191.5, "close_time": 1663790399999}, {"open_time": 1663790400000, "open": 0.11402, "high": 0.11488, "low": 0.1128, "close": 0.11488, "volume": 28647.2, "close_time": 1663793999999}, {"open_time": 1663794000000, "open": 0.11478, "high": 0.11498, "low": 0.11091, "close": 0.11132, "volume": 15309.3, "close_time": 1663797599999}, {"open_time": 1663797600000, "open": 0.11091, "high": 0.11114, "low": 0.10945, "close": 0.10945, "volume": 27219.7, "close_time": 1663801199999}, {"open_time": 1663801200000, "open": 0.11021, "high": 0.11105, "low": 0.11021, "close": 0.11105, "volume": 2817.0, "close_time": 1663804799999}, {"open_time": 1663804800000, "open": 0.11062, "high": 0.11131, "low": 0.11062, "close": 0.11068, "volume": 16715.0, "close_time": 1663808399999}, {"open_time": 1663808400000, "open": 0.1112, "high": 0.11153, "low": 0.1109, "close": 0.11153, "volume": 57709.7, "close_time": 1663811999999}, {"open_time": 1663812000000, "open": 0.11156, "high": 0.11217, "low": 0.11156, "close": 0.11217, "volume": 1852.7, "close_time": 1663815599999}, {"open_time": 1663815600000, "open": 0.11233, "high": 0.11233, "low": 0.1119, "close": 0.11191, "volume": 4389.3, "close_time": 1663819199999}, {"open_time": 1663819200000, "open": 0.11222, "high": 0.11301, "low": 0.11222, "close": 0.11301, "volume": 6323.2, "close_time": 1663822799999}, {"open_time": 1663822800000, "open": 0.1134, "high": 0.11573, "low": 0.1134, "close": 0.11528, "volume": 39145.7, "close_time": 1663826399999}, {"open_time": 1663826400000, "open": 0.11451, "high": 0.11451, "low": 0.11393, "close": 0.11421, "volume": 1866.5, "close_time": 1663829999999}, {"open_time": 1663830000000, "open": 0.11472, "high": 0.1154, "low": 0.11472, "close": 0.1154, "volume": 2635.7, "close_time": 1663833599999}, {"open_time": 1663833600000, "open": 0.11575, "high": 0.11623, "low": 0.11569, "close": 0.1162, "volume": 29124.5, "close_time": 1663837199999}, {"open_time": 1663837200000, "open": 0.11632, "high": 0.11646, "low": 0.1163, "close": 0.11633, "volume": 6887.9, "close_time": 1663840799999}, {"open_time": 1663840800000, "open": 0.1167, "high": 0.11698, "low": 0.1167, "close": 0.1168, "volume": 14696.7, "close_time": 1663844399999}, {"open_time": 1663844400000, "open": 0.11643, "high": 0.11827, "low": 0.11627, "close": 0.11803, "volume": 22891.6, "close_time": 1663847999999}, {"open_time": 1663848000000, "open": 0.11864, "high": 0.12106, "low": 0.118, "close": 0.12106, "volume": 35837.4, "close_time": 1663851599999}, {"open_time": 1663851600000, "open": 0.12109, "high": 0.12109, "low": 0.1186, "close": 0.11876, "volume": 27682.6, "close_time": 1663855199999}, {"open_time": 1663855200000, "open": 0.11899, "high": 0.12025, "low": 0.11883, "close": 0.1192, "volume": 5496.1, "close_time": 1663858799999}, {"open_time": 1663858800000, "open": 0.1189, "high": 0.11931, "low": 0.11737, "close": 0.11737, "volume": 106721.6, "close_time": 1663862399999}, {"open_time": 1663862400000, "open": 0.11737, "high": 0.1177, "low": 0.11565, "close": 0.11565, "volume": 15998.0, "close_time": 1663865999999}, {"open_time": 1663866000000, "open": 0.11609, "high": 0.11706, "low": 0.11541, "close": 0.11706, "volume": 7795.8, "close_time": 1663869599999}, {"open_time": 1663869600000, "open": 0.11742, "high": 0.11982, "low": 0.11742, "close": 0.11943, "volume": 30828.4, "close_time": 1663873199999}, {"open_time": 1663873200000, "open": 0.11983, "high": 0.12186, "low": 0.1198, "close": 0.11998, "volume": 57731.1, "close_time": 1663876799999}, {"open_time": 1663876800000, "open": 0.12042, "high": 0.12247, "low": 0.12008, "close": 0.12247, "volume": 33661.4, "close_time": 1663880399999}, {"open_time": 1663880400000, "open": 0.12247, "high": 0.12395, "low": 0.12168, "close": 0.12223, "volume": 63175.6, "close_time": 1663883999999}, {"open_time": 1663884000000, "open": 0.1221, "high": 0.12456, "low": 0.12184, "close": 0.12306, "volume": 25480.0, "close_time": 1663887599999}, {"open_time": 1663887600000, "open": 0.12369, "high": 0.12432, "low": 0.1221, "close": 0.12308, "volume": 22448.7, "close_time": 1663891199999}, {"open_time": 1663891200000, "open": 0.12287, "high": 0.12367, "low": 0.12199, "close": 0.12219, "volume": 18531.3, "close_time": 1663894799999}, {"open_time": 1663894800000, "open": 0.1219, "high": 0.12369, "low": 0.1219, "close": 0.1236, "volume": 14857.5, "close_time": 1663898399999}, {"open_time": 1663898400000, "open": 0.12345, "high": 0.12494, "low": 0.12345, "close": 0.12494, "volume": 9703.5, "close_time": 1663901999999}, {"open_time": 1663902000000, "open": 0.12523, "high": 0.13138, "low": 0.12523, "close": 0.12879, "volume": 411318.1, "close_time": 1663905599999}, {"open_time": 1663905600000, "open": 0.12852, "high": 0.13204, "low": 0.12762, "close": 0.13064, "volume": 94873.6, "close_time": 1663909199999}, {"open_time": 1663909200000, "open": 0.13013, "high": 0.13295, "low": 0.13013, "close": 0.13038, "volume": 76853.2, "close_time": 1663912799999}, {"open_time": 1663912800000, "open": 0.12992, "high": 0.13142, "low": 0.12917, "close": 0.12983, "volume": 29354.6, "close_time": 1663916399999}, {"open_time": 1663916400000, "open": 0.12982, "high": 0.13074, "low": 0.12777, "close": 0.12841, "volume": 38318.0, "close_time": 1663919999999}, {"open_time": 1663920000000, "open": 0.12818, "high": 0.12877, "low": 0.12485, "close": 0.12485, "volume": 52325.5, "close_time": 1663923599999}, {"open_time": 1663923600000, "open": 0.12496, "high": 0.12527, "low": 0.12371, "close": 0.12399, "volume": 26258.5, "close_time": 1663927199999}, {"open_time": 1663927200000, "open": 0.12494, "high": 0.12494, "low": 0.1221, "close": 0.1221, "volume": 4137.7, "close_time": 1663930799999}, {"open_time": 1663930800000, "open": 0.12199, "high": 0.12199, "low": 0.1207, "close": 0.1207, "volume": 14813.1, "close_time": 1663934399999}, {"open_time": 1663934400000, "open": 0.12185, "high": 0.12257, "low": 0.12185, "close": 0.12203, "volume": 10963.5, "close_time": 1663937999999}, {"open_time": 1663938000000, "open": 0.12308, "high": 0.1236, "low": 0.11932, "close": 0.11932, "volume": 22528.5, "close_time": 1663941599999}, {"open_time": 1663941600000, "open": 0.1192, "high": 0.12063, "low": 0.1186, "close": 0.12041, "volume": 18454.4, "close_time": 1663945199999}, {"open_time": 1663945200000, "open": 0.12063, "high": 0.12282, "low": 0.12063, "close": 0.12085, "volume": 27596.5, "close_time": 1663948799999}, {"open_time": 1663948800000, "open": 0.12185, "high": 0.12185, "low": 0.11807, "close": 0.11893, "volume": 263458.8, "close_time": 1663952399999}, {"open_time": 1663952400000, "open": 0.11943, "high": 0.12002, "low": 0.1184, "close": 0.1184, "volume": 10033.3, "close_time": 1663955999999}, {"open_time": 1663956000000, "open": 0.11801, "high": 0.11844, "low": 0.11674, "close": 0.11674, "volume": 17949.1, "close_time": 1663959599999}, {"open_time": 1663959600000, "open": 0.11764, "high": 0.11864, "low": 0.11683, "close": 0.11856, "volume": 1142.5, "close_time": 1663963199999}, {"open_time": 1663963200000, "open": 0.11883, "high": 0.12109, "low": 0.11883, "close": 0.12109, "volume": 23561.7, "close_time": 1663966799999}, {"open_time": 1663966800000, "open": 0.12113, "high": 0.1236, "low": 0.12037, "close": 0.12309, "volume": 31593.7, "close_time": 1663970399999}, {"open_time": 1663970400000, "open": 0.123, "high": 0.12448, "low": 0.12292, "close": 0.12448, "volume": 29026.9, "close_time": 1663973999999}, {"open_time": 1663974000000, "open": 0.12481, "high": 0.12494, "low": 0.12284, "close": 0.1229, "volume": 17523.9, "close_time": 1663977599999}, {"open_time": 1663977600000, "open": 0.12369, "high": 0.1244, "low": 0.12284, "close": 0.12428, "volume": 8431.1, "close_time": 1663981199999}, {"open_time": 1663981200000, "open": 0.12432, "high": 0.12432, "low": 0.1224, "close": 0.12343, "volume": 9598.4, "close_time": 1663984799999}, {"open_time": 1663984800000, "open": 0.12363, "high": 0.12433, "low": 0.12361, "close": 0.12361, "volume": 5072.6, "close_time": 1663988399999}, {"open_time": 1663988400000, "open": 0.12346, "high": 0.12476, "low": 0.12346, "close": 0.12476, "volume": 18924.7, "close_time": 1663991999999}, {"open_time": 1663992000000, "open": 0.12432, "high": 0.12548, "low": 0.12378, "close": 0.12548, "volume": 8495.9, "close_time": 1663995599999}, {"open_time": 1663995600000, "open": 0.12408, "high": 0.12615, "low": 0.12408, "close": 0.12615, "volume": 12330.3, "close_time": 1663999199999}, {"open_time": 1663999200000, "open": 0.12615, "high": 0.12693, "low": 0.12486, "close": 0.12486, "volume": 22754.1, "close_time": 1664002799999}, {"open_time": 1664002800000, "open": 0.12471, "high": 0.12471, "low": 0.12313, "close": 0.12313, "volume": 8595.1, "close_time": 1664006399999}, {"open_time": 1664006400000, "open": 0.12298, "high": 0.12398, "low": 0.12284, "close": 0.12398, "volume": 1239.4, "close_time": 1664009999999}, {"open_time": 1664010000000, "open": 0.12425, "high": 0.12425, "low": 0.12425, "close": 0.12425, "volume": 173.1, "close_time": 1664013599999}, {"open_time": 1664013600000, "open": 0.12284, "high": 0.12284, "low": 0.12284, "close": 0.12284, "volume": 105.1, "close_time": 1664017199999}, {"open_time": 1664017200000, "open": 0.1236, "high": 0.1236, "low": 0.12284, "close": 0.12284, "volume": 2544.6, "close_time": 1664020799999}, {"open_time": 1664020800000, "open": 0.12284, "high": 0.12301, "low": 0.12199, "close": 0.12222, "volume": 12947.4, "close_time": 1664024399999}, {"open_time": 1664024400000, "open": 0.12223, "high": 0.12233, "low": 0.12162, "close": 0.12218, "volume": 41757.9, "close_time": 1664027999999}, {"open_time": 1664028000000, "open": 0.12126, "high": 0.12158, "low": 0.12, "close": 0.1203, "volume": 40123.3, "close_time": 1664031599999}, {"open_time": 1664031600000, "open": 0.12009, "high": 0.12009, "low": 0.1193, "close": 0.1193, "volume": 6202.6, "close_time": 1664035199999}, {"open_time": 1664035200000, "open": 0.1199, "high": 0.12096, "low": 0.11931, "close": 0.12046, "volume": 19660.1, "close_time": 1664038799999}, {"open_time": 1664038800000, "open": 0.12003, "high": 0.12109, "low": 0.12003, "close": 0.12109, "volume": 5783.9, "close_time": 1664042399999}, {"open_time": 1664042400000, "open": 0.12051, "high": 0.12127, "low": 0.12051, "close": 0.12127, "volume": 7288.9, "close_time": 1664045999999}, {"open_time": 1664046000000, "open": 0.12127, "high": 0.12127, "low": 0.12127, "close": 0.12127, "volume": 0.0, "close_time": 1664049599999}, {"open_time": 1664049600000, "open": 0.12127, "high": 0.12127, "low": 0.12127, "close": 0.12127, "volume": 0.0, "close_time": 1664053199999}, {"open_time": 1664053200000, "open": 0.12064, "high": 0.12073, "low": 0.11831, "close": 0.11883, "volume": 29763.8, "close_time": 1664056799999}, {"open_time": 1664056800000, "open": 0.11815, "high": 0.11828, "low": 0.11745, "close": 0.11745, "volume": 21005.4, "close_time": 1664060399999}, {"open_time": 1664060400000, "open": 0.11779, "high": 0.11852, "low": 0.11775, "close": 0.11787, "volume": 23143.0, "close_time": 1664063999999}, {"open_time": 1664064000000, "open": 0.11818, "high": 0.11852, "low": 0.11805, "close": 0.11823, "volume": 21754.8, "close_time": 1664067599999}, {"open_time": 1664067600000, "open": 0.11883, "high": 0.11942, "low": 0.11883, "close": 0.11942, "volume": 13199.2, "close_time": 1664071199999}, {"open_time": 1664071200000, "open": 0.11942, "high": 0.11942, "low": 0.11942, "close": 0.11942, "volume": 0.0, "close_time": 1664074799999}, {"open_time": 1664074800000, "open": 0.11801, "high": 0.11878, "low": 0.11801, "close": 0.11878, "volume": 1376.0, "close_time": 1664078399999}, {"open_time": 1664078400000, "open": 0.11883, "high": 0.11955, "low": 0.11883, "close": 0.11955, "volume": 1446.4, "close_time": 1664081999999}, {"open_time": 1664082000000, "open": 0.11904, "high": 0.11904, "low": 0.1186, "close": 0.1186, "volume": 2405.1, "close_time": 1664085599999}, {"open_time": 1664085600000, "open": 0.1186, "high": 0.1186, "low": 0.1186, "close": 0.1186, "volume": 0.0, "close_time": 1664089199999}, {"open_time": 1664089200000, "open": 0.11855, "high": 0.11931, "low": 0.11834, "close": 0.11834, "volume": 19834.4, "close_time": 1664092799999}, {"open_time": 1664092800000, "open": 0.11931, "high": 0.11946, "low": 0.11904, "close": 0.11946, "volume": 9661.8, "close_time": 1664096399999}, {"open_time": 1664096400000, "open": 0.11925, "high": 0.11925, "low": 0.11894, "close": 0.11894, "volume": 2122.6, "close_time": 1664099999999}, {"open_time": 1664100000000, "open": 0.1186, "high": 0.11909, "low": 0.1186, "close": 0.11909, "volume": 337.4, "close_time": 1664103599999}, {"open_time": 1664103600000, "open": 0.11888, "high": 0.12003, "low": 0.11888, "close": 0.12003, "volume": 5319.0, "close_time": 1664107199999}, {"open_time": 1664107200000, "open": 0.12052, "high": 0.12318, "low": 0.12052, "close": 0.12318, "volume": 14888.2, "close_time": 1664110799999}, {"open_time": 1664110800000, "open": 0.12223, "high": 0.12301, "low": 0.1192, "close": 0.11937, "volume": 18407.8, "close_time": 1664114399999}, {"open_time": 1664114400000, "open": 0.11862, "high": 0.11922, "low": 0.11787, "close": 0.11922, "volume": 12188.9, "close_time": 1664117999999}, {"open_time": 1664118000000, "open": 0.11913, "high": 0.12003, "low": 0.11913, "close": 0.12003, "volume": 5121.3, "close_time": 1664121599999}, {"open_time": 1664121600000, "open": 0.12023, "high": 0.12124, "low": 0.11925, "close": 0.11925, "volume": 8464.3, "close_time": 1664125199999}, {"open_time": 1664125200000, "open": 0.1192, "high": 0.11974, "low": 0.11837, "close": 0.11972, "volume": 32135.2, "close_time": 1664128799999}, {"open_time": 1664128800000, "open": 0.11974, "high": 0.12025, "low": 0.11921, "close": 0.11978, "volume": 5509.7, "close_time": 1664132399999}, {"open_time": 1664132400000, "open": 0.1201, "high": 0.12021, "low": 0.1201, "close": 0.12021, "volume": 1084.1, "close_time": 1664135999999}, {"open_time": 1664136000000, "open": 0.1192, "high": 0.1192, "low": 0.11796, "close": 0.11796, "volume": 2367.7, "close_time": 1664139599999}, {"open_time": 1664139600000, "open": 0.11825, "high": 0.11895, "low": 0.11768, "close": 0.11768, "volume": 5654.1, "close_time": 1664143199999}, {"open_time": 1664143200000, "open": 0.11742, "high": 0.11773, "low": 0.116, "close": 0.11773, "volume": 37524.9, "close_time": 1664146799999}, {"open_time": 1664146800000, "open": 0.11683, "high": 0.11769, "low": 0.11669, "close": 0.1173, "volume": 4223.6, "close_time": 1664150399999}, {"open_time": 1664150400000, "open": 0.11764, "high": 0.11811, "low": 0.11683, "close": 0.11683, "volume": 1646.7, "close_time": 1664153999999}, {"open_time": 1664154000000, "open": 0.11674, "high": 0.11796, "low": 0.11674, "close": 0.11788, "volume": 11950.7, "close_time": 1664157599999}, {"open_time": 1664157600000, "open": 0.11755, "high": 0.11755, "low": 0.11655, "close": 0.11655, "volume": 8344.0, "close_time": 1664161199999}, {"open_time": 1664161200000, "open": 0.11625, "high": 0.11625, "low": 0.116, "close": 0.116, "volume": 522.6, "close_time": 1664164799999}, {"open_time": 1664164800000, "open": 0.11621, "high": 0.11734, "low": 0.11621, "close": 0.11625, "volume": 27165.6, "close_time": 1664168399999}, {"open_time": 1664168400000, "open": 0.1161, "high": 0.1161, "low": 0.11548, "close": 0.11548, "volume": 3373.7, "close_time": 1664171999999}, {"open_time": 1664172000000, "open": 0.11541, "high": 0.11541, "low": 0.11451, "close": 0.1152, "volume": 5756.0, "close_time": 1664175599999}, {"open_time": 1664175600000, "open": 0.11531, "high": 0.11588, "low": 0.11531, "close": 0.11588, "volume": 210.2, "close_time": 1664179199999}, {"open_time": 1664179200000, "open": 0.11623, "high": 0.11706, "low": 0.11623, "close": 0.11706, "volume": 1287.0, "close_time": 1664182799999}, {"open_time": 1664182800000, "open": 0.11742, "high": 0.1175, "low": 0.11566, "close": 0.11566, "volume": 1845.8, "close_time": 1664186399999}, {"open_time": 1664186400000, "open": 0.11508, "high": 0.11531, "low": 0.11458, "close": 0.11468, "volume": 3282.3, "close_time": 1664189999999}, {"open_time": 1664190000000, "open": 0.11467, "high": 0.11467, "low": 0.11256, "close": 0.11256, "volume": 23909.2, "close_time": 1664193599999}, {"open_time": 1664193600000, "open": 0.11271, "high": 0.114, "low": 0.11271, "close": 0.114, "volume": 8112.0, "close_time": 1664197199999}, {"open_time": 1664197200000, "open": 0.114, "high": 0.11472, "low": 0.114, "close": 0.11437, "volume": 3572.2, "close_time": 1664200799999}, {"open_time": 1664200800000, "open": 0.11437, "high": 0.11437, "low": 0.11381, "close": 0.11381, "volume": 2276.8, "close_time": 1664204399999}, {"open_time": 1664204400000, "open": 0.11373, "high": 0.11401, "low": 0.11287, "close": 0.11368, "volume": 20662.8, "close_time": 1664207999999}, {"open_time": 1664208000000, "open": 0.11362, "high": 0.11362, "low": 0.1128, "close": 0.11327, "volume": 13422.3, "close_time": 1664211599999}, {"open_time": 1664211600000, "open": 0.11339, "high": 0.11396, "low": 0.11337, "close": 0.11396, "volume": 9790.2, "close_time": 1664215199999}, {"open_time": 1664215200000, "open": 0.11398, "high": 0.11443, "low": 0.11398, "close": 0.1142, "volume": 4795.0, "close_time": 1664218799999}, {"open_time": 1664218800000, "open": 0.11461, "high": 0.11472, "low": 0.11383, "close": 0.11435, "volume": 16718.9, "close_time": 1664222399999}, {"open_time": 1664222400000, "open": 0.11391, "high": 0.11391, "low": 0.11345, "close": 0.11391, "volume": 7969.9, "close_time": 1664225999999}, {"open_time": 1664226000000, "open": 0.11377, "high": 0.11396, "low": 0.1128, "close": 0.1128, "volume": 37791.0, "close_time": 1664229599999}, {"open_time": 1664229600000, "open": 0.11314, "high": 0.11358, "low": 0.11314, "close": 0.11319, "volume": 4045.1, "close_time": 1664233199999}, {"open_time": 1664233200000, "open": 0.11381, "high": 0.11381, "low": 0.11344, "close": 0.1135, "volume": 19376.7, "close_time": 1664236799999}, {"open_time": 1664236800000, "open": 0.11415, "high": 0.1148, "low": 0.11408, "close": 0.1148, "volume": 6375.8, "close_time": 1664240399999}, {"open_time": 1664240400000, "open": 0.11493, "high": 0.1155, "low": 0.11487, "close": 0.1155, "volume": 26948.7, "close_time": 1664243999999}, {"open_time": 1664244000000, "open": 0.11576, "high": 0.11592, "low": 0.1153, "close": 0.11537, "volume": 14986.8, "close_time": 1664247599999}, {"open_time": 1664247600000, "open": 0.11623, "high": 0.11671, "low": 0.11623, "close": 0.11671, "volume": 15420.7, "close_time": 1664251199999}, {"open_time": 1664251200000, "open": 0.11654, "high": 0.11699, "low": 0.11627, "close": 0.11662, "volume": 10912.9, "close_time": 1664254799999}, {"open_time": 1664254800000, "open": 0.11605, "high": 0.11615, "low": 0.11566, "close": 0.11612, "volume": 13394.5, "close_time": 1664258399999}, {"open_time": 1664258400000, "open": 0.11612, "high": 0.11612, "low": 0.11612, "close": 0.11612, "volume": 0.0, "close_time": 1664261999999}, {"open_time": 1664262000000, "open": 0.11609, "high": 0.11609, "low": 0.1157, "close": 0.11573, "volume": 12013.6, "close_time": 1664265599999}, {"open_time": 1664265600000, "open": 0.11545, "high": 0.11595, "low": 0.11492, "close": 0.11492, "volume": 3028.8, "close_time": 1664269199999}, {"open_time": 1664269200000, "open": 0.11492, "high": 0.11492, "low": 0.11492, "close": 0.11492, "volume": 0.0, "close_time": 1664272799999}, {"open_time": 1664272800000, "open": 0.115, "high": 0.115, "low": 0.1147, "close": 0.1147, "volume": 2165.5, "close_time": 1664276399999}, {"open_time": 1664276400000, "open": 0.11451, "high": 0.11523, "low": 0.11419, "close": 0.11509, "volume": 2795.5, "close_time": 1664279999999}, {"open_time": 1664280000000, "open": 0.11464, "high": 0.11505, "low": 0.11464, "close": 0.11485, "volume": 3406.4, "close_time": 1664283599999}, {"open_time": 1664283600000, "open": 0.11414, "high": 0.11531, "low": 0.11414, "close": 0.11502, "volume": 1952.8, "close_time": 1664287199999}, {"open_time": 1664287200000, "open": 0.11526, "high": 0.11526, "low": 0.11494, "close": 0.11494, "volume": 344.0, "close_time": 1664290799999}, {"open_time": 1664290800000, "open": 0.11534, "high": 0.11534, "low": 0.114, "close": 0.11447, "volume": 4783.3, "close_time": 1664294399999}, {"open_time": 1664294400000, "open": 0.11393, "high": 0.11393, "low": 0.1102, "close": 0.11163, "volume": 19895.5, "close_time": 1664297999999}, {"open_time": 1664298000000, "open": 0.11055, "high": 0.11106, "low": 0.11, "close": 0.11, "volume": 18345.0, "close_time": 1664301599999}, {"open_time": 1664301600000, "open": 0.10983, "high": 0.11104, "low": 0.10968, "close": 0.11096, "volume": 29207.1, "close_time": 1664305199999}, {"open_time": 1664305200000, "open": 0.11, "high": 0.11011, "low": 0.10952, "close": 0.10952, "volume": 72143.1, "close_time": 1664308799999}, {"open_time": 1664308800000, "open": 0.10986, "high": 0.10989, "low": 0.10962, "close": 0.10962, "volume": 12711.0, "close_time": 1664312399999}, {"open_time": 1664312400000, "open": 0.11058, "high": 0.11058, "low": 0.11058, "close": 0.11058, "volume": 608.9, "close_time": 1664315999999}, {"open_time": 1664316000000, "open": 0.11057, "high": 0.11057, "low": 0.11057, "close": 0.11057, "volume": 171.3, "close_time": 1664319599999}, {"open_time": 1664319600000, "open": 0.11075, "high": 0.11075, "low": 0.11029, "close": 0.11065, "volume": 3157.7, "close_time": 1664323199999}, {"open_time": 1664323200000, "open": 0.11026, "high": 0.11068, "low": 0.1098, "close": 0.11021, "volume": 30978.9, "close_time": 1664326799999}, {"open_time": 1664326800000, "open": 0.11012, "high": 0.11053, "low": 0.10782, "close": 0.10822, "volume": 264946.4, "close_time": 1664330399999}, {"open_time": 1664330400000, "open": 0.10834, "high": 0.10838, "low": 0.10732, "close": 0.10812, "volume": 58545.1, "close_time": 1664333999999}, {"open_time": 1664334000000, "open": 0.10856, "high": 0.10865, "low": 0.10856, "close": 0.10865, "volume": 1289.3, "close_time": 1664337599999}, {"open_time": 1664337600000, "open": 0.10818, "high": 0.10829, "low": 0.10812, "close": 0.10812, "volume": 62481.7, "close_time": 1664341199999}, {"open_time": 1664341200000, "open": 0.10812, "high": 0.10824, "low": 0.10809, "close": 0.10824, "volume": 55676.5, "close_time": 1664344799999}, {"open_time": 1664344800000, "open": 0.10824, "high": 0.10824, "low": 0.10824, "close": 0.10824, "volume": 0.0, "close_time": 1664348399999}, {"open_time": 1664348400000, "open": 0.10824, "high": 0.10824, "low": 0.10824, "close": 0.10824, "volume": 0.0, "close_time": 1664351999999}, {"open_time": 1664352000000, "open": 0.10818, "high": 0.10827, "low": 0.10781, "close": 0.10811, "volume": 70878.5, "close_time": 1664355599999}, {"open_time": 1664355600000, "open": 0.10742, "high": 0.10784, "low": 0.10715, "close": 0.10739, "volume": 77221.4, "close_time": 1664359199999}, {"open_time": 1664359200000, "open": 0.10739, "high": 0.10832, "low": 0.10724, "close": 0.10832, "volume": 54215.1, "close_time": 1664362799999}, {"open_time": 1664362800000, "open": 0.10807, "high": 0.10807, "low": 0.10807, "close": 0.10807, "volume": 787.5, "close_time": 1664366399999}, {"open_time": 1664366400000, "open": 0.10769, "high": 0.10903, "low": 0.10769, "close": 0.10844, "volume": 1887.6, "close_time": 1664369999999}, {"open_time": 1664370000000, "open": 0.1089, "high": 0.1092, "low": 0.1089, "close": 0.1092, "volume": 8556.4, "close_time": 1664373599999}, {"open_time": 1664373600000, "open": 0.1089, "high": 0.11016, "low": 0.10871, "close": 0.11002, "volume": 100775.3, "close_time": 1664377199999}, {"open_time": 1664377200000, "open": 0.11, "high": 0.11001, "low": 0.10886, "close": 0.1093, "volume": 22264.8, "close_time": 1664380799999}, {"open_time": 1664380800000, "open": 0.10931, "high": 0.10975, "low": 0.10931, "close": 0.10975, "volume": 1032.9, "close_time": 1664384399999}, {"open_time": 1664384400000, "open": 0.10915, "high": 0.10941, "low": 0.1089, "close": 0.10941, "volume": 11128.9, "close_time": 1664387999999}, {"open_time": 1664388000000, "open": 0.109, "high": 0.10963, "low": 0.109, "close": 0.10947, "volume": 9310.4, "close_time": 1664391599999}, {"open_time": 1664391600000, "open": 0.10964, "high": 0.10964, "low": 0.10949, "close": 0.10949, "volume": 5566.5, "close_time": 1664395199999}, {"open_time": 1664395200000, "open": 0.10966, "high": 0.11022, "low": 0.1096, "close": 0.10975, "volume": 15435.9, "close_time": 1664398799999}, {"open_time": 1664398800000, "open": 0.11021, "high": 0.11023, "low": 0.11021, "close": 0.11023, "volume": 3429.1, "close_time": 1664402399999}, {"open_time": 1664402400000, "open": 0.10996, "high": 0.10996, "low": 0.1087, "close": 0.1087, "volume": 4703.0, "close_time": 1664405999999}, {"open_time": 1664406000000, "open": 0.1087, "high": 0.10926, "low": 0.10818, "close": 0.10829, "volume": 28861.8, "close_time": 1664409599999}, {"open_time": 1664409600000, "open": 0.10828, "high": 0.10871, "low": 0.10828, "close": 0.10864, "volume": 4474.2, "close_time": 1664413199999}, {"open_time": 1664413200000, "open": 0.10883, "high": 0.10909, "low": 0.10852, "close": 0.10909, "volume": 10944.9, "close_time": 1664416799999}, {"open_time": 1664416800000, "open": 0.1085, "high": 0.1085, "low": 0.1085, "close": 0.1085, "volume": 126.5, "close_time": 1664420399999}, {"open_time": 1664420400000, "open": 0.10859, "high": 0.10859, "low": 0.10791, "close": 0.10808, "volume": 15593.1, "close_time": 1664423999999}, {"open_time": 1664424000000, "open": 0.10884, "high": 0.10907, "low": 0.10884, "close": 0.10907, "volume": 5470.9, "close_time": 1664427599999}, {"open_time": 1664427600000, "open": 0.1082, "high": 0.1082, "low": 0.1082, "close": 0.1082, "volume": 447.9, "close_time": 1664431199999}, {"open_time": 1664431200000, "open": 0.10785, "high": 0.10785, "low": 0.10781, "close": 0.10781, "volume": 2845.9, "close_time": 1664434799999}, {"open_time": 1664434800000, "open": 0.10782, "high": 0.10782, "low": 0.1076, "close": 0.10777, "volume": 2013.3, "close_time": 1664438399999}, {"open_time": 1664438400000, "open": 0.10741, "high": 0.10741, "low": 0.10741, "close": 0.10741, "volume": 1262.6, "close_time": 1664441999999}, {"open_time": 1664442000000, "open": 0.10772, "high": 0.10882, "low": 0.10772, "close": 0.10882, "volume": 2230.0, "close_time": 1664445599999}, {"open_time": 1664445600000, "open": 0.10847, "high": 0.10874, "low": 0.10824, "close": 0.10874, "volume": 10144.4, "close_time": 1664449199999}, {"open_time": 1664449200000, "open": 0.10881, "high": 0.10907, "low": 0.10881, "close": 0.10907, "volume": 3969.2, "close_time": 1664452799999}, {"open_time": 1664452800000, "open": 0.10781, "high": 0.10796, "low": 0.10738, "close": 0.10738, "volume": 10086.5, "close_time": 1664456399999}, {"open_time": 1664456400000, "open": 0.10754, "high": 0.108, "low": 0.10693, "close": 0.10693, "volume": 9926.9, "close_time": 1664459999999}, {"open_time": 1664460000000, "open": 0.10675, "high": 0.10802, "low": 0.1065, "close": 0.10802, "volume": 19605.4, "close_time": 1664463599999}, {"open_time": 1664463600000, "open": 0.10782, "high": 0.10816, "low": 0.10778, "close": 0.1079, "volume": 10824.8, "close_time": 1664467199999}, {"open_time": 1664467200000, "open": 0.10729, "high": 0.10863, "low": 0.10722, "close": 0.108, "volume": 10477.6, "close_time": 1664470799999}, {"open_time": 1664470800000, "open": 0.10839, "high": 0.10839, "low": 0.10795, "close": 0.10804, "volume": 5292.0, "close_time": 1664474399999}, {"open_time": 1664474400000, "open": 0.10781, "high": 0.10819, "low": 0.10771, "close": 0.10778, "volume": 3942.3, "close_time": 1664477999999}, {"open_time": 1664478000000, "open": 0.10803, "high": 0.10856, "low": 0.10803, "close": 0.10856, "volume": 2171.5, "close_time": 1664481599999}, {"open_time": 1664481600000, "open": 0.10909, "high": 0.11104, "low": 0.10909, "close": 0.11104, "volume": 26528.5, "close_time": 1664485199999}, {"open_time": 1664485200000, "open": 0.11114, "high": 0.11808, "low": 0.11114, "close": 0.11808, "volume": 190133.4, "close_time": 1664488799999}, {"open_time": 1664488800000, "open": 0.11824, "high": 0.11969, "low": 0.11482, "close": 0.11482, "volume": 136411.1, "close_time": 1664492399999}, {"open_time": 1664492400000, "open": 0.11497, "high": 0.11615, "low": 0.11473, "close": 0.11508, "volume": 25259.1, "close_time": 1664495999999}, {"open_time": 1664496000000, "open": 0.11575, "high": 0.11575, "low": 0.1139, "close": 0.1144, "volume": 40254.1, "close_time": 1664499599999}, {"open_time": 1664499600000, "open": 0.11431, "high": 0.11434, "low": 0.11365, "close": 0.11378, "volume": 5442.3, "close_time": 1664503199999}, {"open_time": 1664503200000, "open": 0.11458, "high": 0.11504, "low": 0.11406, "close": 0.11451, "volume": 2117.1, "close_time": 1664506799999}, {"open_time": 1664506800000, "open": 0.11448, "high": 0.11455, "low": 0.11365, "close": 0.11386, "volume": 10751.3, "close_time": 1664510399999}, {"open_time": 1664510400000, "open": 0.11409, "high": 0.11409, "low": 0.11393, "close": 0.11393, "volume": 1116.9, "close_time": 1664513999999}, {"open_time": 1664514000000, "open": 0.11472, "high": 0.11646, "low": 0.11459, "close": 0.11534, "volume": 36602.3, "close_time": 1664517599999}, {"open_time": 1664517600000, "open": 0.11581, "high": 0.11581, "low": 0.1155, "close": 0.11566, "volume": 2188.5, "close_time": 1664521199999}, {"open_time": 1664521200000, "open": 0.11639, "high": 0.11705, "low": 0.11617, "close": 0.11705, "volume": 5574.3, "close_time": 1664524799999}, {"open_time": 1664524800000, "open": 0.11605, "high": 0.11605, "low": 0.11575, "close": 0.11575, "volume": 616.5, "close_time": 1664528399999}, {"open_time": 1664528400000, "open": 0.116, "high": 0.11606, "low": 0.11566, "close": 0.11566, "volume": 10112.1, "close_time": 1664531999999}, {"open_time": 1664532000000, "open": 0.11518, "high": 0.11518, "low": 0.11508, "close": 0.11508, "volume": 241.9, "close_time": 1664535599999}, {"open_time": 1664535600000, "open": 0.11482, "high": 0.11482, "low": 0.11365, "close": 0.11382, "volume": 7095.9, "close_time": 1664539199999}, {"open_time": 1664539200000, "open": 0.11432, "high": 0.11472, "low": 0.11336, "close": 0.11361, "volume": 26929.0, "close_time": 1664542799999}, {"open_time": 1664542800000, "open": 0.1135, "high": 0.11358, "low": 0.11348, "close": 0.11358, "volume": 2908.8, "close_time": 1664546399999}, {"open_time": 1664546400000, "open": 0.11415, "high": 0.11472, "low": 0.11371, "close": 0.11448, "volume": 2622.9, "close_time": 1664549999999}, {"open_time": 1664550000000, "open": 0.11484, "high": 0.11564, "low": 0.11337, "close": 0.11337, "volume": 23521.9, "close_time": 1664553599999}, {"open_time": 1664553600000, "open": 0.11401, "high": 0.11433, "low": 0.11349, "close": 0.11403, "volume": 9301.2, "close_time": 1664557199999}, {"open_time": 1664557200000, "open": 0.11391, "high": 0.11706, "low": 0.11391, "close": 0.11673, "volume": 42727.9, "close_time": 1664560799999}, {"open_time": 1664560800000, "open": 0.11625, "high": 0.11698, "low": 0.11565, "close": 0.11612, "volume": 18240.0, "close_time": 1664564399999}, {"open_time": 1664564400000, "open": 0.11646, "high": 0.11706, "low": 0.11508, "close": 0.11525, "volume": 11281.7, "close_time": 1664567999999}, {"open_time": 1664568000000, "open": 0.11561, "high": 0.11561, "low": 0.11468, "close": 0.1151, "volume": 3543.6, "close_time": 1664571599999}, {"open_time": 1664571600000, "open": 0.11479, "high": 0.11479, "low": 0.11477, "close": 0.11479, "volume": 5735.0, "close_time": 1664575199999}, {"open_time": 1664575200000, "open": 0.11466, "high": 0.11486, "low": 0.11451, "close": 0.11451, "volume": 1489.3, "close_time": 1664578799999}, {"open_time": 1664578800000, "open": 0.11393, "high": 0.1145, "low": 0.11391, "close": 0.11413, "volume": 2359.9, "close_time": 1664582399999}, {"open_time": 1664582400000, "open": 0.11472, "high": 0.11472, "low": 0.11425, "close": 0.11469, "volume": 10324.8, "close_time": 1664585999999}, {"open_time": 1664586000000, "open": 0.11443, "high": 0.11446, "low": 0.11414, "close": 0.11446, "volume": 400.0, "close_time": 1664589599999}, {"open_time": 1664589600000, "open": 0.11495, "high": 0.11497, "low": 0.11495, "close": 0.11497, "volume": 3723.2, "close_time": 1664593199999}, {"open_time": 1664593200000, "open": 0.11519, "high": 0.11588, "low": 0.11519, "close": 0.11546, "volume": 5119.7, "close_time": 1664596799999}, {"open_time": 1664596800000, "open": 0.11611, "high": 0.11654, "low": 0.11593, "close": 0.11654, "volume": 6987.5, "close_time": 1664600399999}, {"open_time": 1664600400000, "open": 0.11706, "high": 0.11814, "low": 0.11706, "close": 0.11737, "volume": 20121.3, "close_time": 1664603999999}, {"open_time": 1664604000000, "open": 0.11737, "high": 0.11737, "low": 0.11669, "close": 0.11674, "volume": 37498.3, "close_time": 1664607599999}, {"open_time": 1664607600000, "open": 0.11664, "high": 0.11679, "low": 0.11664, "close": 0.11679, "volume": 1843.1, "close_time": 1664611199999}, {"open_time": 1664611200000, "open": 0.11764, "high": 0.11969, "low": 0.11764, "close": 0.11892, "volume": 62344.4, "close_time": 1664614799999}, {"open_time": 1664614800000, "open": 0.11861, "high": 0.11883, "low": 0.11847, "close": 0.11883, "volume": 7993.4, "close_time": 1664618399999}, {"open_time": 1664618400000, "open": 0.11935, "high": 0.12099, "low": 0.1192, "close": 0.1192, "volume": 58832.9, "close_time": 1664621999999}, {"open_time": 1664622000000, "open": 0.11943, "high": 0.11943, "low": 0.11886, "close": 0.11919, "volume": 1417.5, "close_time": 1664625599999}, {"open_time": 1664625600000, "open": 0.11917, "high": 0.1197, "low": 0.11912, "close": 0.11912, "volume": 13319.0, "close_time": 1664629199999}, {"open_time": 1664629200000, "open": 0.11933, "high": 0.12031, "low": 0.11933, "close": 0.12002, "volume": 12828.9, "close_time": 1664632799999}, {"open_time": 1664632800000, "open": 0.12025, "high": 0.12047, "low": 0.11996, "close": 0.11996, "volume": 13807.9, "close_time": 1664636399999}, {"open_time": 1664636400000, "open": 0.12049, "high": 0.12229, "low": 0.1203, "close": 0.12177, "volume": 86825.2, "close_time": 1664639999999}, {"open_time": 1664640000000, "open": 0.12101, "high": 0.12101, "low": 0.12029, "close": 0.12029, "volume": 29580.0, "close_time": 1664643599999}, {"open_time": 1664643600000, "open": 0.12059, "high": 0.12059, "low": 0.11993, "close": 0.12004, "volume": 7412.8, "close_time": 1664647199999}, {"open_time": 1664647200000, "open": 0.1198, "high": 0.12135, "low": 0.11948, "close": 0.12108, "volume": 25150.3, "close_time": 1664650799999}, {"open_time": 1664650800000, "open": 0.12116, "high": 0.12124, "low": 0.12042, "close": 0.12117, "volume": 24210.7, "close_time": 1664654399999}, {"open_time": 1664654400000, "open": 0.1209, "high": 0.1209, "low": 0.12001, "close": 0.12002, "volume": 49740.9, "close_time": 1664657999999}, {"open_time": 1664658000000, "open": 0.12026, "high": 0.12082, "low": 0.11994, "close": 0.12075, "volume": 26866.0, "close_time": 1664661599999}, {"open_time": 1664661600000, "open": 0.12064, "high": 0.12185, "low": 0.12064, "close": 0.12185, "volume": 110469.6, "close_time": 1664665199999}, {"open_time": 1664665200000, "open": 0.12201, "high": 0.12224, "low": 0.12105, "close": 0.12146, "volume": 20784.2, "close_time": 1664668799999}, {"open_time": 1664668800000, "open": 0.12146, "high": 0.12146, "low": 0.12093, "close": 0.12122, "volume": 3976.8, "close_time": 1664672399999}, {"open_time": 1664672400000, "open": 0.12093, "high": 0.12117, "low": 0.12024, "close": 0.12066, "volume": 30154.2, "close_time": 1664675999999}, {"open_time": 1664676000000, "open": 0.12066, "high": 0.12093, "low": 0.12025, "close": 0.12077, "volume": 23955.6, "close_time": 1664679599999}, {"open_time": 1664679600000, "open": 0.12027, "high": 0.12053, "low": 0.12027, "close": 0.12053, "volume": 1995.6, "close_time": 1664683199999}, {"open_time": 1664683200000, "open": 0.12057, "high": 0.12112, "low": 0.12057, "close": 0.1209, "volume": 162351.0, "close_time": 1664686799999}, {"open_time": 1664686800000, "open": 0.12091, "high": 0.12091, "low": 0.12056, "close": 0.12086, "volume": 1623.5, "close_time": 1664690399999}, {"open_time": 1664690400000, "open": 0.12055, "high": 0.12277, "low": 0.1204, "close": 0.1226, "volume": 41317.0, "close_time": 1664693999999}, {"open_time": 1664694000000, "open": 0.12248, "high": 0.1225, "low": 0.1215, "close": 0.1215, "volume": 5179.3, "close_time": 1664697599999}, {"open_time": 1664697600000, "open": 0.12101, "high": 0.12185, "low": 0.12085, "close": 0.12185, "volume": 627.7, "close_time": 1664701199999}, {"open_time": 1664701200000, "open": 0.12162, "high": 0.12162, "low": 0.12096, "close": 0.12143, "volume": 22160.3, "close_time": 1664704799999}, {"open_time": 1664704800000, "open": 0.1216, "high": 0.1216, "low": 0.11897, "close": 0.12043, "volume": 36833.3, "close_time": 1664708399999}, {"open_time": 1664708400000, "open": 0.12022, "high": 0.12047, "low": 0.12003, "close": 0.12047, "volume": 5493.2, "close_time": 1664711999999}, {"open_time": 1664712000000, "open": 0.11948, "high": 0.12031, "low": 0.1192, "close": 0.11983, "volume": 14812.9, "close_time": 1664715599999}, {"open_time": 1664715600000, "open": 0.12028, "high": 0.12124, "low": 0.12024, "close": 0.12124, "volume": 9776.2, "close_time": 1664719199999}, {"open_time": 1664719200000, "open": 0.12062, "high": 0.12062, "low": 0.1198, "close": 0.1198, "volume": 1766.2, "close_time": 1664722799999}, {"open_time": 1664722800000, "open": 0.12063, "high": 0.12124, "low": 0.12063, "close": 0.12124, "volume": 210.2, "close_time": 1664726399999}, {"open_time": 1664726400000, "open": 0.12142, "high": 0.12233, "low": 0.12127, "close": 0.12127, "volume": 6984.1, "close_time": 1664729999999}, {"open_time": 1664730000000, "open": 0.12101, "high": 0.12151, "low": 0.12085, "close": 0.12151, "volume": 2253.8, "close_time": 1664733599999}, {"open_time": 1664733600000, "open": 0.12078, "high": 0.12129, "low": 0.12078, "close": 0.12125, "volume": 2345.1, "close_time": 1664737199999}, {"open_time": 1664737200000, "open": 0.12141, "high": 0.12141, "low": 0.12029, "close": 0.12059, "volume": 24166.7, "close_time": 1664740799999}, {"open_time": 1664740800000, "open": 0.1208, "high": 0.12151, "low": 0.11999, "close": 0.11999, "volume": 80678.7, "close_time": 1664744399999}, {"open_time": 1664744400000, "open": 0.11988, "high": 0.12007, "low": 0.1198, "close": 0.11993, "volume": 53618.0, "close_time": 1664747999999}, {"open_time": 1664748000000, "open": 0.11962, "high": 0.12011, "low": 0.11896, "close": 0.11913, "volume": 24748.7, "close_time": 1664751599999}, {"open_time": 1664751600000, "open": 0.11877, "high": 0.11893, "low": 0.11801, "close": 0.11821, "volume": 27505.5, "close_time": 1664755199999}, {"open_time": 1664755200000, "open": 0.11857, "high": 0.11985, "low": 0.11752, "close": 0.11985, "volume": 19630.1, "close_time": 1664758799999}, {"open_time": 1664758800000, "open": 0.11967, "high": 0.12042, "low": 0.11962, "close": 0.12042, "volume": 6514.3, "close_time": 1664762399999}, {"open_time": 1664762400000, "open": 0.12032, "high": 0.12052, "low": 0.11958, "close": 0.11958, "volume": 21164.8, "close_time": 1664765999999}, {"open_time": 1664766000000, "open": 0.11961, "high": 0.11961, "low": 0.11886, "close": 0.11886, "volume": 5600.6, "close_time": 1664769599999}, {"open_time": 1664769600000, "open": 0.11911, "high": 0.11911, "low": 0.11742, "close": 0.11742, "volume": 1561.5, "close_time": 1664773199999}, {"open_time": 1664773200000, "open": 0.11824, "high": 0.11824, "low": 0.11824, "close": 0.11824, "volume": 105.1, "close_time": 1664776799999}, {"open_time": 1664776800000, "open": 0.11742, "high": 0.11742, "low": 0.11482, "close": 0.11482, "volume": 9054.6, "close_time": 1664780399999}, {"open_time": 1664780400000, "open": 0.11451, "high": 0.11489, "low": 0.11365, "close": 0.11465, "volume": 16082.4, "close_time": 1664783999999}, {"open_time": 1664784000000, "open": 0.11412, "high": 0.11464, "low": 0.11412, "close": 0.11464, "volume": 3495.6, "close_time": 1664787599999}, {"open_time": 1664787600000, "open": 0.11466, "high": 0.11504, "low": 0.11461, "close": 0.11504, "volume": 16072.0, "close_time": 1664791199999}, {"open_time": 1664791200000, "open": 0.115, "high": 0.115, "low": 0.115, "close": 0.115, "volume": 441.7, "close_time": 1664794799999}, {"open_time": 1664794800000, "open": 0.11531, "high": 0.11531, "low": 0.11531, "close": 0.11531, "volume": 105.1, "close_time": 1664798399999}, {"open_time": 1664798400000, "open": 0.11522, "high": 0.11522, "low": 0.11522, "close": 0.11522, "volume": 863.4, "close_time": 1664801999999}, {"open_time": 1664802000000, "open": 0.11557, "high": 0.11613, "low": 0.1149, "close": 0.11511, "volume": 1085.9, "close_time": 1664805599999}, {"open_time": 1664805600000, "open": 0.11542, "high": 0.11614, "low": 0.1154, "close": 0.11589, "volume": 10296.2, "close_time": 1664809199999}, {"open_time": 1664809200000, "open": 0.11623, "high": 0.11626, "low": 0.11602, "close": 0.11616, "volume": 4012.1, "close_time": 1664812799999}, {"open_time": 1664812800000, "open": 0.11611, "high": 0.11611, "low": 0.11532, "close": 0.11551, "volume": 5837.8, "close_time": 1664816399999}, {"open_time": 1664816400000, "open": 0.11621, "high": 0.11707, "low": 0.11608, "close": 0.11689, "volume": 40328.3, "close_time": 1664819999999}, {"open_time": 1664820000000, "open": 0.11674, "high": 0.11674, "low": 0.11626, "close": 0.11632, "volume": 5378.9, "close_time": 1664823599999}, {"open_time": 1664823600000, "open": 0.11625, "high": 0.11625, "low": 0.11557, "close": 0.11625, "volume": 4109.1, "close_time": 1664827199999}, {"open_time": 1664827200000, "open": 0.11646, "high": 0.11706, "low": 0.11646, "close": 0.11706, "volume": 553.6, "close_time": 1664830799999}, {"open_time": 1664830800000, "open": 0.11726, "high": 0.11726, "low": 0.11689, "close": 0.11689, "volume": 2310.1, "close_time": 1664834399999}, {"open_time": 1664834400000, "open": 0.11683, "high": 0.11706, "low": 0.11637, "close": 0.11667, "volume": 10866.1, "close_time": 1664837999999}, {"open_time": 1664838000000, "open": 0.11675, "high": 0.11723, "low": 0.11675, "close": 0.11713, "volume": 35620.8, "close_time": 1664841599999}, {"open_time": 1664841600000, "open": 0.11683, "high": 0.117, "low": 0.11566, "close": 0.11566, "volume": 21290.1, "close_time": 1664845199999}, {"open_time": 1664845200000, "open": 0.11565, "high": 0.11617, "low": 0.11565, "close": 0.11617, "volume": 16825.2, "close_time": 1664848799999}, {"open_time": 1664848800000, "open": 0.11623, "high": 0.11628, "low": 0.11596, "close": 0.11596, "volume": 6611.6, "close_time": 1664852399999}, {"open_time": 1664852400000, "open": 0.11645, "high": 0.11675, "low": 0.11624, "close": 0.11652, "volume": 3201.4, "close_time": 1664855999999}, {"open_time": 1664856000000, "open": 0.11674, "high": 0.11674, "low": 0.11596, "close": 0.11628, "volume": 27902.4, "close_time": 1664859599999}, {"open_time": 1664859600000, "open": 0.11666, "high": 0.11666, "low": 0.11642, "close": 0.11642, "volume": 1054.7, "close_time": 1664863199999}, {"open_time": 1664863200000, "open": 0.11635, "high": 0.11653, "low": 0.11635, "close": 0.11653, "volume": 10913.7, "close_time": 1664866799999}, {"open_time": 1664866800000, "open": 0.11706, "high": 0.11757, "low": 0.1169, "close": 0.1169, "volume": 5753.6, "close_time": 1664870399999}, {"open_time": 1664870400000, "open": 0.11747, "high": 0.11747, "low": 0.11747, "close": 0.11747, "volume": 157.8, "close_time": 1664873999999}, {"open_time": 1664874000000, "open": 0.11625, "high": 0.11768, "low": 0.11621, "close": 0.11758, "volume": 4364.0, "close_time": 1664877599999}, {"open_time": 1664877600000, "open": 0.11817, "high": 0.11938, "low": 0.11817, "close": 0.11938, "volume": 34592.6, "close_time": 1664881199999}, {"open_time": 1664881200000, "open": 0.11873, "high": 0.11943, "low": 0.11873, "close": 0.11933, "volume": 5515.1, "close_time": 1664884799999}, {"open_time": 1664884800000, "open": 0.11903, "high": 0.11931, "low": 0.11903, "close": 0.11931, "volume": 1443.1, "close_time": 1664888399999}, {"open_time": 1664888400000, "open": 0.11975, "high": 0.12044, "low": 0.11975, "close": 0.12044, "volume": 11631.6, "close_time": 1664891999999}, {"open_time": 1664892000000, "open": 0.12052, "high": 0.12204, "low": 0.12043, "close": 0.12103, "volume": 342278.7, "close_time": 1664895599999}, {"open_time": 1664895600000, "open": 0.12101, "high": 0.12136, "low": 0.1204, "close": 0.12088, "volume": 172402.2, "close_time": 1664899199999}, {"open_time": 1664899200000, "open": 0.12124, "high": 0.12185, "low": 0.12098, "close": 0.12171, "volume": 30371.5, "close_time": 1664902799999}, {"open_time": 1664902800000, "open": 0.1214, "high": 0.1214, "low": 0.119, "close": 0.12007, "volume": 165446.1, "close_time": 1664906399999}, {"open_time": 1664906400000, "open": 0.12003, "high": 0.12072, "low": 0.12003, "close": 0.12062, "volume": 48574.0, "close_time": 1664909999999}, {"open_time": 1664910000000, "open": 0.12043, "high": 0.12043, "low": 0.12024, "close": 0.1203, "volume": 788.0, "close_time": 1664913599999}, {"open_time": 1664913600000, "open": 0.12032, "high": 0.12046, "low": 0.11886, "close": 0.11886, "volume": 23659.3, "close_time": 1664917199999}, {"open_time": 1664917200000, "open": 0.1191, "high": 0.1191, "low": 0.119, "close": 0.119, "volume": 4510.9, "close_time": 1664920799999}, {"open_time": 1664920800000, "open": 0.11889, "high": 0.11931, "low": 0.11873, "close": 0.11929, "volume": 7168.4, "close_time": 1664924399999}, {"open_time": 1664924400000, "open": 0.11872, "high": 0.11949, "low": 0.11863, "close": 0.11894, "volume": 20817.0, "close_time": 1664927999999}, {"open_time": 1664928000000, "open": 0.11911, "high": 0.11911, "low": 0.11778, "close": 0.11835, "volume": 17354.7, "close_time": 1664931599999}, {"open_time": 1664931600000, "open": 0.1182, "high": 0.1182, "low": 0.1175, "close": 0.11756, "volume": 1642.1, "close_time": 1664935199999}, {"open_time": 1664935200000, "open": 0.11755, "high": 0.11782, "low": 0.11743, "close": 0.11743, "volume": 3037.9, "close_time": 1664938799999}, {"open_time": 1664938800000, "open": 0.11789, "high": 0.118, "low": 0.11753, "close": 0.11753, "volume": 15136.4, "close_time": 1664942399999}, {"open_time": 1664942400000, "open": 0.11752, "high": 0.11752, "low": 0.11752, "close": 0.11752, "volume": 2197.7, "close_time": 1664945999999}, {"open_time": 1664946000000, "open": 0.118, "high": 0.12003, "low": 0.118, "close": 0.11994, "volume": 14032.8, "close_time": 1664949599999}, {"open_time": 1664949600000, "open": 0.11998, "high": 0.12052, "low": 0.11915, "close": 0.11915, "volume": 10331.5, "close_time": 1664953199999}, {"open_time": 1664953200000, "open": 0.11893, "high": 0.1191, "low": 0.11893, "close": 0.1191, "volume": 369.6, "close_time": 1664956799999}, {"open_time": 1664956800000, "open": 0.11862, "high": 0.11862, "low": 0.11707, "close": 0.11707, "volume": 17928.7, "close_time": 1664960399999}, {"open_time": 1664960400000, "open": 0.11707, "high": 0.11707, "low": 0.11707, "close": 0.11707, "volume": 0.0, "close_time": 1664963999999}, {"open_time": 1664964000000, "open": 0.11744, "high": 0.11744, "low": 0.11737, "close": 0.11737, "volume": 2647.2, "close_time": 1664967599999}, {"open_time": 1664967600000, "open": 0.11824, "high": 0.11846, "low": 0.11757, "close": 0.11757, "volume": 124697.2, "close_time": 1664971199999}, {"open_time": 1664971200000, "open": 0.11787, "high": 0.11847, "low": 0.11782, "close": 0.11782, "volume": 39116.0, "close_time": 1664974799999}, {"open_time": 1664974800000, "open": 0.11742, "high": 0.11742, "low": 0.11725, "close": 0.11728, "volume": 6337.1, "close_time": 1664978399999}, {"open_time": 1664978400000, "open": 0.11742, "high": 0.11753, "low": 0.1169, "close": 0.11741, "volume": 9532.8, "close_time": 1664981999999}, {"open_time": 1664982000000, "open": 0.11807, "high": 0.11943, "low": 0.11807, "close": 0.11943, "volume": 3780.8, "close_time": 1664985599999}, {"open_time": 1664985600000, "open": 0.1193, "high": 0.11989, "low": 0.11895, "close": 0.11917, "volume": 2582.8, "close_time": 1664989199999}, {"open_time": 1664989200000, "open": 0.11906, "high": 0.11959, "low": 0.11906, "close": 0.11959, "volume": 13731.8, "close_time": 1664992799999}, {"open_time": 1664992800000, "open": 0.11997, "high": 0.12008, "low": 0.11997, "close": 0.12008, "volume": 4204.0, "close_time": 1664996399999}, {"open_time": 1664996400000, "open": 0.11981, "high": 0.11981, "low": 0.11943, "close": 0.11943, "volume": 4902.2, "close_time": 1664999999999}, {"open_time": 1665000000000, "open": 0.11933, "high": 0.11933, "low": 0.11873, "close": 0.11905, "volume": 2997.4, "close_time": 1665003599999}, {"open_time": 1665003600000, "open": 0.11904, "high": 0.11904, "low": 0.11858, "close": 0.1189, "volume": 8364.2, "close_time": 1665007199999}, {"open_time": 1665007200000, "open": 0.11889, "high": 0.11952, "low": 0.11889, "close": 0.1192, "volume": 19782.2, "close_time": 1665010799999}, {"open_time": 1665010800000, "open": 0.11952, "high": 0.11952, "low": 0.11871, "close": 0.11906, "volume": 19449.7, "close_time": 1665014399999}, {"open_time": 1665014400000, "open": 0.1195, "high": 0.1195, "low": 0.11875, "close": 0.11895, "volume": 2959.0, "close_time": 1665017999999}, {"open_time": 1665018000000, "open": 0.11888, "high": 0.1194, "low": 0.11888, "close": 0.11918, "volume": 5272.2, "close_time": 1665021599999}, {"open_time": 1665021600000, "open": 0.11919, "high": 0.11939, "low": 0.11919, "close": 0.11936, "volume": 6868.9, "close_time": 1665025199999}, {"open_time": 1665025200000, "open": 0.11939, "high": 0.1194, "low": 0.11915, "close": 0.1194, "volume": 2222.3, "close_time": 1665028799999}, {"open_time": 1665028800000, "open": 0.11931, "high": 0.12011, "low": 0.11931, "close": 0.12011, "volume": 10590.5, "close_time": 1665032399999}, {"open_time": 1665032400000, "open": 0.11943, "high": 0.12031, "low": 0.11943, "close": 0.11971, "volume": 62057.1, "close_time": 1665035999999}, {"open_time": 1665036000000, "open": 0.1192, "high": 0.1192, "low": 0.11889, "close": 0.11889, "volume": 941.0, "close_time": 1665039599999}, {"open_time": 1665039600000, "open": 0.11875, "high": 0.11875, "low": 0.11875, "close": 0.11875, "volume": 849.0, "close_time": 1665043199999}, {"open_time": 1665043200000, "open": 0.1192, "high": 0.11957, "low": 0.11877, "close": 0.11896, "volume": 6179.4, "close_time": 1665046799999}, {"open_time": 1665046800000, "open": 0.1186, "high": 0.119, "low": 0.1186, "close": 0.119, "volume": 14494.0, "close_time": 1665050399999}, {"open_time": 1665050400000, "open": 0.1184, "high": 0.1188, "low": 0.11832, "close": 0.11832, "volume": 7505.6, "close_time": 1665053999999}, {"open_time": 1665054000000, "open": 0.11917, "high": 0.11979, "low": 0.11893, "close": 0.1196, "volume": 10237.7, "close_time": 1665057599999}, {"open_time": 1665057600000, "open": 0.11985, "high": 0.11985, "low": 0.11956, "close": 0.11974, "volume": 3460.2, "close_time": 1665061199999}, {"open_time": 1665061200000, "open": 0.11925, "high": 0.11991, "low": 0.11918, "close": 0.11991, "volume": 7457.8, "close_time": 1665064799999}, {"open_time": 1665064800000, "open": 0.1186, "high": 0.12108, "low": 0.11829, "close": 0.11972, "volume": 452327.1, "close_time": 1665068399999}, {"open_time": 1665068400000, "open": 0.11984, "high": 0.11994, "low": 0.1192, "close": 0.1192, "volume": 32268.4, "close_time": 1665071999999}, {"open_time": 1665072000000, "open": 0.1192, "high": 0.12124, "low": 0.11908, "close": 0.1204, "volume": 107943.5, "close_time": 1665075599999}, {"open_time": 1665075600000, "open": 0.12019, "high": 0.12043, "low": 0.11985, "close": 0.12043, "volume": 4139.8, "close_time": 1665079199999}, {"open_time": 1665079200000, "open": 0.12043, "high": 0.12043, "low": 0.12043, "close": 0.12043, "volume": 206.8, "close_time": 1665082799999}, {"open_time": 1665082800000, "open": 0.1203, "high": 0.12044, "low": 0.11966, "close": 0.12024, "volume": 15032.8, "close_time": 1665086399999}, {"open_time": 1665086400000, "open": 0.11994, "high": 0.12035, "low": 0.11986, "close": 0.12035, "volume": 17578.9, "close_time": 1665089999999}, {"open_time": 1665090000000, "open": 0.12063, "high": 0.12082, "low": 0.11977, "close": 0.1198, "volume": 15107.3, "close_time": 1665093599999}, {"open_time": 1665093600000, "open": 0.11962, "high": 0.11979, "low": 0.1189, "close": 0.1189, "volume": 10676.0, "close_time": 1665097199999}, {"open_time": 1665097200000, "open": 0.11893, "high": 0.11893, "low": 0.11887, "close": 0.11887, "volume": 4569.2, "close_time": 1665100799999}, {"open_time": 1665100800000, "open": 0.12003, "high": 0.12004, "low": 0.11941, "close": 0.11946, "volume": 5163.3, "close_time": 1665104399999}, {"open_time": 1665104400000, "open": 0.11923, "high": 0.11987, "low": 0.11919, "close": 0.11978, "volume": 35099.5, "close_time": 1665107999999}, {"open_time": 1665108000000, "open": 0.11889, "high": 0.11903, "low": 0.11869, "close": 0.11869, "volume": 11069.4, "close_time": 1665111599999}, {"open_time": 1665111600000, "open": 0.11911, "high": 0.11911, "low": 0.11911, "close": 0.11911, "volume": 5874.3, "close_time": 1665115199999}, {"open_time": 1665115200000, "open": 0.11986, "high": 0.11986, "low": 0.11899, "close": 0.11899, "volume": 442.2, "close_time": 1665118799999}, {"open_time": 1665118800000, "open": 0.1189, "high": 0.11907, "low": 0.1189, "close": 0.11907, "volume": 3351.4, "close_time": 1665122399999}, {"open_time": 1665122400000, "open": 0.11888, "high": 0.11888, "low": 0.11801, "close": 0.1183, "volume": 8004.4, "close_time": 1665125999999}, {"open_time": 1665126000000, "open": 0.11842, "high": 0.11859, "low": 0.11842, "close": 0.11858, "volume": 12049.0, "close_time": 1665129599999}, {"open_time": 1665129600000, "open": 0.11858, "high": 0.11858, "low": 0.11858, "close": 0.11858, "volume": 0.0, "close_time": 1665133199999}, {"open_time": 1665133200000, "open": 0.11876, "high": 0.11876, "low": 0.11876, "close": 0.11876, "volume": 539.5, "close_time": 1665136799999}, {"open_time": 1665136800000, "open": 0.11802, "high": 0.11802, "low": 0.11802, "close": 0.11802, "volume": 376.4, "close_time": 1665140399999}, {"open_time": 1665140400000, "open": 0.11832, "high": 0.11832, "low": 0.11832, "close": 0.11832, "volume": 200.0, "close_time": 1665143999999}, {"open_time": 1665144000000, "open": 0.11857, "high": 0.11857, "low": 0.11663, "close": 0.11699, "volume": 9240.0, "close_time": 1665147599999}, {"open_time": 1665147600000, "open": 0.11764, "high": 0.1182, "low": 0.11764, "close": 0.11775, "volume": 104876.5, "close_time": 1665151199999}, {"open_time": 1665151200000, "open": 0.1178, "high": 0.11793, "low": 0.1178, "close": 0.11793, "volume": 4255.0, "close_time": 1665154799999}, {"open_time": 1665154800000, "open": 0.11781, "high": 0.11799, "low": 0.11781, "close": 0.11799, "volume": 2550.2, "close_time": 1665158399999}, {"open_time": 1665158400000, "open": 0.11798, "high": 0.11799, "low": 0.11713, "close": 0.11713, "volume": 30584.5, "close_time": 1665161999999}, {"open_time": 1665162000000, "open": 0.11727, "high": 0.11926, "low": 0.11727, "close": 0.11926, "volume": 4712.5, "close_time": 1665165599999}, {"open_time": 1665165600000, "open": 0.11942, "high": 0.12261, "low": 0.11942, "close": 0.12247, "volume": 97806.1, "close_time": 1665169199999}, {"open_time": 1665169200000, "open": 0.1224, "high": 0.12343, "low": 0.12189, "close": 0.12339, "volume": 23471.5, "close_time": 1665172799999}, {"open_time": 1665172800000, "open": 0.12299, "high": 0.12378, "low": 0.12253, "close": 0.1226, "volume": 42088.4, "close_time": 1665176399999}, {"open_time": 1665176400000, "open": 0.12267, "high": 0.12267, "low": 0.1221, "close": 0.12218, "volume": 23454.7, "close_time": 1665179999999}, {"open_time": 1665180000000, "open": 0.12201, "high": 0.12283, "low": 0.12201, "close": 0.12279, "volume": 17750.5, "close_time": 1665183599999}, {"open_time": 1665183600000, "open": 0.12277, "high": 0.12333, "low": 0.12192, "close": 0.12192, "volume": 24538.2, "close_time": 1665187199999}, {"open_time": 1665187200000, "open": 0.12233, "high": 0.12308, "low": 0.12187, "close": 0.12308, "volume": 42694.2, "close_time": 1665190799999}, {"open_time": 1665190800000, "open": 0.12358, "high": 0.12369, "low": 0.12296, "close": 0.1232, "volume": 28355.8, "close_time": 1665194399999}, {"open_time": 1665194400000, "open": 0.1232, "high": 0.12347, "low": 0.1232, "close": 0.12347, "volume": 3791.7, "close_time": 1665197999999}, {"open_time": 1665198000000, "open": 0.12284, "high": 0.1249, "low": 0.12266, "close": 0.12486, "volume": 33773.5, "close_time": 1665201599999}, {"open_time": 1665201600000, "open": 0.12456, "high": 0.12485, "low": 0.09, "close": 0.1244, "volume": 348605.0, "close_time": 1665205199999}, {"open_time": 1665205200000, "open": 0.12368, "high": 0.12406, "low": 0.12368, "close": 0.12406, "volume": 16537.1, "close_time": 1665208799999}, {"open_time": 1665208800000, "open": 0.12383, "high": 0.12389, "low": 0.12346, "close": 0.12346, "volume": 2381.9, "close_time": 1665212399999}, {"open_time": 1665212400000, "open": 0.123, "high": 0.123, "low": 0.12245, "close": 0.12288, "volume": 11149.8, "close_time": 1665215999999}, {"open_time": 1665216000000, "open": 0.12292, "high": 0.12292, "low": 0.12292, "close": 0.12292, "volume": 382.2, "close_time": 1665219599999}, {"open_time": 1665219600000, "open": 0.12369, "high": 0.12379, "low": 0.12318, "close": 0.12318, "volume": 6002.2, "close_time": 1665223199999}, {"open_time": 1665223200000, "open": 0.12347, "high": 0.12523, "low": 0.12347, "close": 0.12393, "volume": 143177.5, "close_time": 1665226799999}, {"open_time": 1665226800000, "open": 0.12468, "high": 0.12569, "low": 0.12466, "close": 0.12569, "volume": 125866.6, "close_time": 1665230399999}, {"open_time": 1665230400000, "open": 0.12601, "high": 0.12662, "low": 0.12587, "close": 0.12639, "volume": 13954.3, "close_time": 1665233999999}, {"open_time": 1665234000000, "open": 0.12593, "high": 0.12599, "low": 0.12519, "close": 0.12519, "volume": 34127.9, "close_time": 1665237599999}, {"open_time": 1665237600000, "open": 0.12525, "high": 0.12603, "low": 0.12521, "close": 0.12587, "volume": 10671.2, "close_time": 1665241199999}, {"open_time": 1665241200000, "open": 0.12619, "high": 0.12619, "low": 0.12522, "close": 0.12522, "volume": 17228.1, "close_time": 1665244799999}, {"open_time": 1665244800000, "open": 0.1254, "high": 0.12767, "low": 0.1254, "close": 0.12683, "volume": 65994.8, "close_time": 1665248399999}, {"open_time": 1665248400000, "open": 0.1266, "high": 0.12686, "low": 0.12621, "close": 0.12635, "volume": 5267.9, "close_time": 1665251999999}, {"open_time": 1665252000000, "open": 0.12649, "high": 0.12683, "low": 0.12591, "close": 0.12591, "volume": 14132.3, "close_time": 1665255599999}, {"open_time": 1665255600000, "open": 0.1259, "high": 0.12599, "low": 0.12546, "close": 0.12553, "volume": 7935.0, "close_time": 1665259199999}, {"open_time": 1665259200000, "open": 0.12541, "high": 0.12616, "low": 0.12541, "close": 0.12616, "volume": 8650.2, "close_time": 1665262799999}, {"open_time": 1665262800000, "open": 0.1257, "high": 0.12614, "low": 0.12443, "close": 0.1252, "volume": 88882.4, "close_time": 1665266399999}, {"open_time": 1665266400000, "open": 0.12509, "high": 0.12651, "low": 0.12509, "close": 0.12534, "volume": 113413.0, "close_time": 1665269999999}, {"open_time": 1665270000000, "open": 0.1262, "high": 0.12653, "low": 0.12603, "close": 0.12641, "volume": 9655.3, "close_time": 1665273599999}, {"open_time": 1665273600000, "open": 0.12569, "high": 0.12569, "low": 0.12489, "close": 0.12521, "volume": 7703.8, "close_time": 1665277199999}, {"open_time": 1665277200000, "open": 0.12508, "high": 0.12559, "low": 0.12473, "close": 0.12533, "volume": 28062.2, "close_time": 1665280799999}, {"open_time": 1665280800000, "open": 0.1252, "high": 0.12523, "low": 0.12494, "close": 0.12523, "volume": 11718.5, "close_time": 1665284399999}, {"open_time": 1665284400000, "open": 0.12547, "high": 0.12621, "low": 0.12547, "close": 0.12621, "volume": 7345.4, "close_time": 1665287999999}, {"open_time": 1665288000000, "open": 0.12584, "high": 0.12606, "low": 0.12528, "close": 0.12528, "volume": 2136.7, "close_time": 1665291599999}, {"open_time": 1665291600000, "open": 0.12565, "high": 0.12566, "low": 0.12565, "close": 0.12566, "volume": 1272.3, "close_time": 1665295199999}, {"open_time": 1665295200000, "open": 0.12548, "high": 0.12548, "low": 0.12512, "close": 0.12512, "volume": 1101.0, "close_time": 1665298799999}, {"open_time": 1665298800000, "open": 0.12515, "high": 0.12529, "low": 0.12515, "close": 0.12529, "volume": 1592.5, "close_time": 1665302399999}, {"open_time": 1665302400000, "open": 0.125, "high": 0.125, "low": 0.125, "close": 0.125, "volume": 800.0, "close_time": 1665305999999}, {"open_time": 1665306000000, "open": 0.12581, "high": 0.12581, "low": 0.12581, "close": 0.12581, "volume": 794.9, "close_time": 1665309599999}, {"open_time": 1665309600000, "open": 0.12601, "high": 0.12601, "low": 0.12601, "close": 0.12601, "volume": 92.7, "close_time": 1665313199999}, {"open_time": 1665313200000, "open": 0.12582, "high": 0.12592, "low": 0.12582, "close": 0.12592, "volume": 1197.0, "close_time": 1665316799999}, {"open_time": 1665316800000, "open": 0.12602, "high": 0.12621, "low": 0.1259, "close": 0.12594, "volume": 6083.0, "close_time": 1665320399999}, {"open_time": 1665320400000, "open": 0.1259, "high": 0.12612, "low": 0.1259, "close": 0.12612, "volume": 1137.3, "close_time": 1665323999999}, {"open_time": 1665324000000, "open": 0.12654, "high": 0.1276, "low": 0.12647, "close": 0.1276, "volume": 11793.8, "close_time": 1665327599999}, {"open_time": 1665327600000, "open": 0.12755, "high": 0.12867, "low": 0.12755, "close": 0.1283, "volume": 27698.7, "close_time": 1665331199999}, {"open_time": 1665331200000, "open": 0.1277, "high": 0.12807, "low": 0.12755, "close": 0.12807, "volume": 9585.5, "close_time": 1665334799999}, {"open_time": 1665334800000, "open": 0.12787, "high": 0.12822, "low": 0.12787, "close": 0.12822, "volume": 4054.9, "close_time": 1665338399999}, {"open_time": 1665338400000, "open": 0.12868, "high": 0.12948, "low": 0.12865, "close": 0.12948, "volume": 48947.8, "close_time": 1665341999999}, {"open_time": 1665342000000, "open": 0.12921, "high": 0.12921, "low": 0.12852, "close": 0.12895, "volume": 13974.7, "close_time": 1665345599999}, {"open_time": 1665345600000, "open": 0.12848, "high": 0.12848, "low": 0.12807, "close": 0.12811, "volume": 2335.1, "close_time": 1665349199999}, {"open_time": 1665349200000, "open": 0.12817, "high": 0.12848, "low": 0.12817, "close": 0.12848, "volume": 5548.5, "close_time": 1665352799999}, {"open_time": 1665352800000, "open": 0.12846, "high": 0.12848, "low": 0.12806, "close": 0.12812, "volume": 41004.0, "close_time": 1665356399999}, {"open_time": 1665356400000, "open": 0.12798, "high": 0.12912, "low": 0.12798, "close": 0.12869, "volume": 54215.2, "close_time": 1665359999999}, {"open_time": 1665360000000, "open": 0.12889, "high": 0.1293, "low": 0.12852, "close": 0.12852, "volume": 13045.7, "close_time": 1665363599999}, {"open_time": 1665363600000, "open": 0.12823, "high": 0.12857, "low": 0.12779, "close": 0.12857, "volume": 13180.2, "close_time": 1665367199999}, {"open_time": 1665367200000, "open": 0.12826, "high": 0.12836, "low": 0.12807, "close": 0.12807, "volume": 14076.6, "close_time": 1665370799999}, {"open_time": 1665370800000, "open": 0.12807, "high": 0.12807, "low": 0.12766, "close": 0.12766, "volume": 367.2, "close_time": 1665374399999}, {"open_time": 1665374400000, "open": 0.12804, "high": 0.12804, "low": 0.12804, "close": 0.12804, "volume": 844.1, "close_time": 1665377999999}, {"open_time": 1665378000000, "open": 0.128, "high": 0.128, "low": 0.12716, "close": 0.12781, "volume": 45033.6, "close_time": 1665381599999}, {"open_time": 1665381600000, "open": 0.12742, "high": 0.12792, "low": 0.12738, "close": 0.12792, "volume": 18920.7, "close_time": 1665385199999}, {"open_time": 1665385200000, "open": 0.1275, "high": 0.12853, "low": 0.12745, "close": 0.12774, "volume": 35289.2, "close_time": 1665388799999}, {"open_time": 1665388800000, "open": 0.12763, "high": 0.12763, "low": 0.1261, "close": 0.12646, "volume": 89070.9, "close_time": 1665392399999}, {"open_time": 1665392400000, "open": 0.12652, "high": 0.12668, "low": 0.12558, "close": 0.12558, "volume": 95400.2, "close_time": 1665395999999}, {"open_time": 1665396000000, "open": 0.12581, "high": 0.1266, "low": 0.12572, "close": 0.1264, "volume": 43622.4, "close_time": 1665399599999}, {"open_time": 1665399600000, "open": 0.12609, "high": 0.12734, "low": 0.12609, "close": 0.12734, "volume": 18269.5, "close_time": 1665403199999}, {"open_time": 1665403200000, "open": 0.12707, "high": 0.12732, "low": 0.12687, "close": 0.12731, "volume": 20450.3, "close_time": 1665406799999}, {"open_time": 1665406800000, "open": 0.12634, "high": 0.12646, "low": 0.12633, "close": 0.12646, "volume": 16240.6, "close_time": 1665410399999}, {"open_time": 1665410400000, "open": 0.12663, "high": 0.12663, "low": 0.12597, "close": 0.12597, "volume": 789.1, "close_time": 1665413999999}, {"open_time": 1665414000000, "open": 0.12608, "high": 0.12729, "low": 0.12605, "close": 0.12681, "volume": 31897.0, "close_time": 1665417599999}, {"open_time": 1665417600000, "open": 0.12693, "high": 0.12693, "low": 0.1259, "close": 0.12608, "volume": 43049.6, "close_time": 1665421199999}, {"open_time": 1665421200000, "open": 0.12611, "high": 0.12685, "low": 0.12599, "close": 0.12663, "volume": 29033.6, "close_time": 1665424799999}, {"open_time": 1665424800000, "open": 0.12687, "high": 0.12697, "low": 0.12592, "close": 0.12592, "volume": 14788.9, "close_time": 1665428399999}, {"open_time": 1665428400000, "open": 0.12562, "high": 0.12593, "low": 0.12537, "close": 0.1255, "volume": 43263.0, "close_time": 1665431999999}, {"open_time": 1665432000000, "open": 0.12553, "high": 0.12581, "low": 0.12548, "close": 0.12572, "volume": 25641.9, "close_time": 1665435599999}, {"open_time": 1665435600000, "open": 0.12564, "high": 0.1258, "low": 0.12564, "close": 0.1258, "volume": 1037.5, "close_time": 1665439199999}, {"open_time": 1665439200000, "open": 0.12534, "high": 0.12534, "low": 0.12438, "close": 0.12522, "volume": 10366.5, "close_time": 1665442799999}, {"open_time": 1665442800000, "open": 0.12448, "high": 0.1245, "low": 0.12335, "close": 0.12366, "volume": 27463.1, "close_time": 1665446399999}, {"open_time": 1665446400000, "open": 0.12349, "high": 0.12349, "low": 0.12162, "close": 0.12258, "volume": 81176.2, "close_time": 1665449999999}, {"open_time": 1665450000000, "open": 0.12229, "high": 0.12279, "low": 0.12166, "close": 0.12166, "volume": 13152.1, "close_time": 1665453599999}, {"open_time": 1665453600000, "open": 0.12199, "high": 0.12287, "low": 0.12199, "close": 0.12287, "volume": 27329.2, "close_time": 1665457199999}, {"open_time": 1665457200000, "open": 0.12278, "high": 0.1236, "low": 0.12269, "close": 0.1236, "volume": 14866.9, "close_time": 1665460799999}, {"open_time": 1665460800000, "open": 0.1236, "high": 0.12432, "low": 0.12329, "close": 0.12331, "volume": 15154.0, "close_time": 1665464399999}, {"open_time": 1665464400000, "open": 0.12368, "high": 0.1237, "low": 0.12357, "close": 0.12357, "volume": 4202.2, "close_time": 1665467999999}, {"open_time": 1665468000000, "open": 0.123, "high": 0.123, "low": 0.123, "close": 0.123, "volume": 805.5, "close_time": 1665471599999}, {"open_time": 1665471600000, "open": 0.12284, "high": 0.12299, "low": 0.12133, "close": 0.12133, "volume": 9780.6, "close_time": 1665475199999}, {"open_time": 1665475200000, "open": 0.12148, "high": 0.12149, "low": 0.12085, "close": 0.12085, "volume": 41313.7, "close_time": 1665478799999}, {"open_time": 1665478800000, "open": 0.1204, "high": 0.1204, "low": 0.11715, "close": 0.11767, "volume": 64161.3, "close_time": 1665482399999}, {"open_time": 1665482400000, "open": 0.11771, "high": 0.11771, "low": 0.11729, "close": 0.11741, "volume": 10798.1, "close_time": 1665485999999}, {"open_time": 1665486000000, "open": 0.11764, "high": 0.11792, "low": 0.11752, "close": 0.11792, "volume": 6402.1, "close_time": 1665489599999}, {"open_time": 1665489600000, "open": 0.11824, "high": 0.11882, "low": 0.1176, "close": 0.11882, "volume": 128001.3, "close_time": 1665493199999}, {"open_time": 1665493200000, "open": 0.11835, "high": 0.11853, "low": 0.11783, "close": 0.11783, "volume": 13097.5, "close_time": 1665496799999}, {"open_time": 1665496800000, "open": 0.11742, "high": 0.11848, "low": 0.1172, "close": 0.11817, "volume": 27438.4, "close_time": 1665500399999}, {"open_time": 1665500400000, "open": 0.11789, "high": 0.11918, "low": 0.11783, "close": 0.11918, "volume": 7867.0, "close_time": 1665503999999}, {"open_time": 1665504000000, "open": 0.11872, "high": 0.11898, "low": 0.11855, "close": 0.11882, "volume": 15686.2, "close_time": 1665507599999}, {"open_time": 1665507600000, "open": 0.11915, "high": 0.11967, "low": 0.11861, "close": 0.11861, "volume": 25387.7, "close_time": 1665511199999}, {"open_time": 1665511200000, "open": 0.1186, "high": 0.1186, "low": 0.1172, "close": 0.1172, "volume": 2459.1, "close_time": 1665514799999}, {"open_time": 1665514800000, "open": 0.11715, "high": 0.11721, "low": 0.11658, "close": 0.11713, "volume": 4328.9, "close_time": 1665518399999}, {"open_time": 1665518400000, "open": 0.11699, "high": 0.11764, "low": 0.11692, "close": 0.11732, "volume": 20562.3, "close_time": 1665521999999}, {"open_time": 1665522000000, "open": 0.11713, "high": 0.11713, "low": 0.11621, "close": 0.11621, "volume": 5264.3, "close_time": 1665525599999}, {"open_time": 1665525600000, "open": 0.1164, "high": 0.11678, "low": 0.11604, "close": 0.11604, "volume": 4170.5, "close_time": 1665529199999}, {"open_time": 1665529200000, "open": 0.11623, "high": 0.11623, "low": 0.11533, "close": 0.11551, "volume": 4303.8, "close_time": 1665532799999}, {"open_time": 1665532800000, "open": 0.11586, "high": 0.1168, "low": 0.11586, "close": 0.11665, "volume": 3590.4, "close_time": 1665536399999}, {"open_time": 1665536400000, "open": 0.11643, "high": 0.11669, "low": 0.11563, "close": 0.11563, "volume": 24407.3, "close_time": 1665539999999}, {"open_time": 1665540000000, "open": 0.11527, "high": 0.11584, "low": 0.11508, "close": 0.11545, "volume": 13498.5, "close_time": 1665543599999}, {"open_time": 1665543600000, "open": 0.11584, "high": 0.11584, "low": 0.11535, "close": 0.11546, "volume": 12435.9, "close_time": 1665547199999}, {"open_time": 1665547200000, "open": 0.11588, "high": 0.11633, "low": 0.11588, "close": 0.11633, "volume": 688.6, "close_time": 1665550799999}, {"open_time": 1665550800000, "open": 0.11621, "high": 0.11639, "low": 0.11618, "close": 0.11639, "volume": 1695.0, "close_time": 1665554399999}, {"open_time": 1665554400000, "open": 0.116, "high": 0.11635, "low": 0.116, "close": 0.11635, "volume": 1952.8, "close_time": 1665557999999}, {"open_time": 1665558000000, "open": 0.11635, "high": 0.11635, "low": 0.11635, "close": 0.11635, "volume": 8308.4, "close_time": 1665561599999}, {"open_time": 1665561600000, "open": 0.11635, "high": 0.11635, "low": 0.11635, "close": 0.11635, "volume": 0.0, "close_time": 1665565199999}, {"open_time": 1665565200000, "open": 0.11646, "high": 0.11691, "low": 0.11646, "close": 0.11691, "volume": 335.1, "close_time": 1665568799999}, {"open_time": 1665568800000, "open": 0.11654, "high": 0.11654, "low": 0.11654, "close": 0.11654, "volume": 1716.7, "close_time": 1665572399999}, {"open_time": 1665572400000, "open": 0.1168, "high": 0.1168, "low": 0.11653, "close": 0.11653, "volume": 28954.0, "close_time": 1665575999999}, {"open_time": 1665576000000, "open": 0.11577, "high": 0.11577, "low": 0.115, "close": 0.115, "volume": 7808.5, "close_time": 1665579599999}, {"open_time": 1665579600000, "open": 0.11556, "high": 0.1168, "low": 0.11556, "close": 0.11591, "volume": 136363.3, "close_time": 1665583199999}, {"open_time": 1665583200000, "open": 0.11591, "high": 0.11591, "low": 0.11552, "close": 0.11567, "volume": 9024.6, "close_time": 1665586799999}, {"open_time": 1665586800000, "open": 0.11586, "high": 0.11586, "low": 0.11586, "close": 0.11586, "volume": 119.0, "close_time": 1665590399999}, {"open_time": 1665590400000, "open": 0.11609, "high": 0.11645, "low": 0.11557, "close": 0.11626, "volume": 126094.6, "close_time": 1665593999999}, {"open_time": 1665594000000, "open": 0.11617, "high": 0.11618, "low": 0.11535, "close": 0.1156, "volume": 12147.9, "close_time": 1665597599999}, {"open_time": 1665597600000, "open": 0.11589, "high": 0.11641, "low": 0.11589, "close": 0.11627, "volume": 12761.4, "close_time": 1665601199999}, {"open_time": 1665601200000, "open": 0.11611, "high": 0.11654, "low": 0.11611, "close": 0.11623, "volume": 10842.6, "close_time": 1665604799999}, {"open_time": 1665604800000, "open": 0.11644, "high": 0.11655, "low": 0.11644, "close": 0.11655, "volume": 3554.3, "close_time": 1665608399999}, {"open_time": 1665608400000, "open": 0.11611, "high": 0.11611, "low": 0.11611, "close": 0.11611, "volume": 156.6, "close_time": 1665611999999}, {"open_time": 1665612000000, "open": 0.11611, "high": 0.11611, "low": 0.11611, "close": 0.11611, "volume": 0.0, "close_time": 1665615599999}, {"open_time": 1665615600000, "open": 0.11617, "high": 0.11617, "low": 0.11611, "close": 0.11614, "volume": 6480.7, "close_time": 1665619199999}, {"open_time": 1665619200000, "open": 0.11648, "high": 0.11665, "low": 0.11566, "close": 0.11566, "volume": 2723.3, "close_time": 1665622799999}, {"open_time": 1665622800000, "open": 0.11552, "high": 0.11569, "low": 0.11448, "close": 0.11448, "volume": 8280.0, "close_time": 1665626399999}, {"open_time": 1665626400000, "open": 0.1143, "high": 0.1143, "low": 0.11198, "close": 0.11261, "volume": 78324.4, "close_time": 1665629999999}, {"open_time": 1665630000000, "open": 0.11358, "high": 0.11389, "low": 0.11343, "close": 0.11343, "volume": 2403.7, "close_time": 1665633599999}, {"open_time": 1665633600000, "open": 0.11368, "high": 0.11368, "low": 0.11362, "close": 0.11362, "volume": 7754.0, "close_time": 1665637199999}, {"open_time": 1665637200000, "open": 0.11329, "high": 0.11331, "low": 0.11312, "close": 0.11312, "volume": 15132.8, "close_time": 1665640799999}, {"open_time": 1665640800000, "open": 0.1128, "high": 0.1128, "low": 0.11167, "close": 0.11167, "volume": 7863.9, "close_time": 1665644399999}, {"open_time": 1665644400000, "open": 0.11142, "high": 0.11142, "low": 0.10901, "close": 0.11021, "volume": 16532.4, "close_time": 1665647999999}, {"open_time": 1665648000000, "open": 0.10945, "high": 0.11021, "low": 0.1093, "close": 0.11021, "volume": 441.6, "close_time": 1665651599999}, {"open_time": 1665651600000, "open": 0.11061, "high": 0.11061, "low": 0.1093, "close": 0.10945, "volume": 11232.7, "close_time": 1665655199999}, {"open_time": 1665655200000, "open": 0.10944, "high": 0.10944, "low": 0.10709, "close": 0.10884, "volume": 11458.1, "close_time": 1665658799999}, {"open_time": 1665658800000, "open": 0.109, "high": 0.10962, "low": 0.10828, "close": 0.10895, "volume": 10313.2, "close_time": 1665662399999}, {"open_time": 1665662400000, "open": 0.10926, "high": 0.11018, "low": 0.10781, "close": 0.10988, "volume": 8507.0, "close_time": 1665665999999}, {"open_time": 1665666000000, "open": 0.1089, "high": 0.10911, "low": 0.10775, "close": 0.10911, "volume": 4733.8, "close_time": 1665669599999}, {"open_time": 1665669600000, "open": 0.10966, "high": 0.10977, "low": 0.10938, "close": 0.10977, "volume": 17610.4, "close_time": 1665673199999}, {"open_time": 1665673200000, "open": 0.10988, "high": 0.11154, "low": 0.10988, "close": 0.11117, "volume": 4459.0, "close_time": 1665676799999}, {"open_time": 1665676800000, "open": 0.11183, "high": 0.11237, "low": 0.11101, "close": 0.11237, "volume": 7350.2, "close_time": 1665680399999}, {"open_time": 1665680400000, "open": 0.11181, "high": 0.11245, "low": 0.11181, "close": 0.11245, "volume": 6152.2, "close_time": 1665683999999}, {"open_time": 1665684000000, "open": 0.11285, "high": 0.11318, "low": 0.1121, "close": 0.11318, "volume": 9535.5, "close_time": 1665687599999}, {"open_time": 1665687600000, "open": 0.11322, "high": 0.11329, "low": 0.11287, "close": 0.11287, "volume": 34060.1, "close_time": 1665691199999}, {"open_time": 1665691200000, "open": 0.11274, "high": 0.11332, "low": 0.11269, "close": 0.11269, "volume": 2444.7, "close_time": 1665694799999}, {"open_time": 1665694800000, "open": 0.11296, "high": 0.11307, "low": 0.11296, "close": 0.11307, "volume": 2520.8, "close_time": 1665698399999}, {"open_time": 1665698400000, "open": 0.11307, "high": 0.11315, "low": 0.1128, "close": 0.11298, "volume": 67193.4, "close_time": 1665701999999}, {"open_time": 1665702000000, "open": 0.11227, "high": 0.11227, "low": 0.11191, "close": 0.11226, "volume": 5765.9, "close_time": 1665705599999}, {"open_time": 1665705600000, "open": 0.11187, "high": 0.11267, "low": 0.11187, "close": 0.11267, "volume": 9265.7, "close_time": 1665709199999}, {"open_time": 1665709200000, "open": 0.11249, "high": 0.11522, "low": 0.11249, "close": 0.11512, "volume": 26305.4, "close_time": 1665712799999}, {"open_time": 1665712800000, "open": 0.11514, "high": 0.11531, "low": 0.11493, "close": 0.11531, "volume": 10628.6, "close_time": 1665716399999}, {"open_time": 1665716400000, "open": 0.11541, "high": 0.11604, "low": 0.11541, "close": 0.11553, "volume": 25645.9, "close_time": 1665719999999}, {"open_time": 1665720000000, "open": 0.11554, "high": 0.11564, "low": 0.11519, "close": 0.11559, "volume": 4201.4, "close_time": 1665723599999}, {"open_time": 1665723600000, "open": 0.11508, "high": 0.11508, "low": 0.11501, "close": 0.11501, "volume": 400.1, "close_time": 1665727199999}, {"open_time": 1665727200000, "open": 0.11496, "high": 0.11496, "low": 0.11496, "close": 0.11496, "volume": 798.3, "close_time": 1665730799999}, {"open_time": 1665730800000, "open": 0.11496, "high": 0.11496, "low": 0.11496, "close": 0.11496, "volume": 0.0, "close_time": 1665734399999}, {"open_time": 1665734400000, "open": 0.11496, "high": 0.11496, "low": 0.11496, "close": 0.11496, "volume": 0.0, "close_time": 1665737999999}, {"open_time": 1665738000000, "open": 0.11522, "high": 0.11588, "low": 0.11522, "close": 0.11588, "volume": 467.1, "close_time": 1665741599999}, {"open_time": 1665741600000, "open": 0.11588, "high": 0.11588, "low": 0.11588, "close": 0.11588, "volume": 0.0, "close_time": 1665745199999}, {"open_time": 1665745200000, "open": 0.11508, "high": 0.11516, "low": 0.11467, "close": 0.11467, "volume": 622.1, "close_time": 1665748799999}, {"open_time": 1665748800000, "open": 0.11455, "high": 0.11574, "low": 0.11451, "close": 0.11574, "volume": 16072.0, "close_time": 1665752399999}, {"open_time": 1665752400000, "open": 0.11585, "high": 0.11646, "low": 0.11557, "close": 0.11557, "volume": 2004.3, "close_time": 1665755999999}, {"open_time": 1665756000000, "open": 0.11508, "high": 0.11508, "low": 0.11381, "close": 0.11393, "volume": 4396.0, "close_time": 1665759599999}, {"open_time": 1665759600000, "open": 0.11372, "high": 0.11372, "low": 0.11331, "close": 0.11331, "volume": 10501.3, "close_time": 1665763199999}, {"open_time": 1665763200000, "open": 0.1132, "high": 0.11375, "low": 0.11273, "close": 0.11304, "volume": 52313.5, "close_time": 1665766799999}, {"open_time": 1665766800000, "open": 0.11336, "high": 0.11425, "low": 0.11336, "close": 0.11366, "volume": 61106.4, "close_time": 1665770399999}, {"open_time": 1665770400000, "open": 0.11366, "high": 0.11366, "low": 0.1128, "close": 0.11289, "volume": 2394.9, "close_time": 1665773999999}, {"open_time": 1665774000000, "open": 0.11334, "high": 0.11334, "low": 0.11236, "close": 0.11236, "volume": 10951.1, "close_time": 1665777599999}, {"open_time": 1665777600000, "open": 0.11256, "high": 0.11299, "low": 0.11256, "close": 0.11299, "volume": 361.0, "close_time": 1665781199999}, {"open_time": 1665781200000, "open": 0.11223, "high": 0.11223, "low": 0.11133, "close": 0.11133, "volume": 10948.7, "close_time": 1665784799999}, {"open_time": 1665784800000, "open": 0.11151, "high": 0.11163, "low": 0.11151, "close": 0.11163, "volume": 6304.1, "close_time": 1665788399999}, {"open_time": 1665788400000, "open": 0.11165, "high": 0.11261, "low": 0.11165, "close": 0.11235, "volume": 16728.0, "close_time": 1665791999999}, {"open_time": 1665792000000, "open": 0.11281, "high": 0.11281, "low": 0.11213, "close": 0.11213, "volume": 3221.7, "close_time": 1665795599999}, {"open_time": 1665795600000, "open": 0.11246, "high": 0.11247, "low": 0.112, "close": 0.11227, "volume": 7376.1, "close_time": 1665799199999}, {"open_time": 1665799200000, "open": 0.11233, "high": 0.11242, "low": 0.11232, "close": 0.11242, "volume": 2358.5, "close_time": 1665802799999}, {"open_time": 1665802800000, "open": 0.11264, "high": 0.11264, "low": 0.11261, "close": 0.11261, "volume": 1458.3, "close_time": 1665806399999}, {"open_time": 1665806400000, "open": 0.11291, "high": 0.11291, "low": 0.1127, "close": 0.1127, "volume": 5802.9, "close_time": 1665809999999}, {"open_time": 1665810000000, "open": 0.11301, "high": 0.1131, "low": 0.11282, "close": 0.11282, "volume": 752.5, "close_time": 1665813599999}, {"open_time": 1665813600000, "open": 0.11291, "high": 0.11308, "low": 0.1129, "close": 0.1129, "volume": 4692.0, "close_time": 1665817199999}, {"open_time": 1665817200000, "open": 0.11279, "high": 0.11364, "low": 0.11279, "close": 0.11364, "volume": 2668.7, "close_time": 1665820799999}, {"open_time": 1665820800000, "open": 0.1128, "high": 0.11285, "low": 0.11198, "close": 0.11198, "volume": 2485.0, "close_time": 1665824399999}, {"open_time": 1665824400000, "open": 0.11195, "high": 0.11217, "low": 0.11195, "close": 0.11217, "volume": 2268.0, "close_time": 1665827999999}, {"open_time": 1665828000000, "open": 0.11281, "high": 0.1131, "low": 0.11254, "close": 0.1131, "volume": 8131.1, "close_time": 1665831599999}, {"open_time": 1665831600000, "open": 0.11279, "high": 0.11402, "low": 0.11279, "close": 0.11402, "volume": 11957.1, "close_time": 1665835199999}, {"open_time": 1665835200000, "open": 0.11399, "high": 0.11419, "low": 0.11362, "close": 0.11374, "volume": 1306.5, "close_time": 1665838799999}, {"open_time": 1665838800000, "open": 0.1138, "high": 0.11382, "low": 0.1133, "close": 0.11346, "volume": 13555.0, "close_time": 1665842399999}, {"open_time": 1665842400000, "open": 0.11378, "high": 0.11378, "low": 0.11306, "close": 0.11352, "volume": 1382.7, "close_time": 1665845999999}, {"open_time": 1665846000000, "open": 0.11379, "high": 0.11379, "low": 0.1135, "close": 0.1135, "volume": 4878.2, "close_time": 1665849599999}, {"open_time": 1665849600000, "open": 0.11365, "high": 0.11397, "low": 0.11365, "close": 0.11371, "volume": 4038.0, "close_time": 1665853199999}, {"open_time": 1665853200000, "open": 0.11352, "high": 0.11358, "low": 0.11229, "close": 0.11229, "volume": 6070.2, "close_time": 1665856799999}, {"open_time": 1665856800000, "open": 0.11284, "high": 0.11284, "low": 0.11238, "close": 0.11262, "volume": 5867.1, "close_time": 1665860399999}, {"open_time": 1665860400000, "open": 0.11272, "high": 0.11272, "low": 0.11261, "close": 0.11271, "volume": 6438.6, "close_time": 1665863999999}, {"open_time": 1665864000000, "open": 0.11271, "high": 0.11271, "low": 0.11271, "close": 0.11271, "volume": 0.0, "close_time": 1665867599999}, {"open_time": 1665867600000, "open": 0.1125, "high": 0.11283, "low": 0.11248, "close": 0.11283, "volume": 17301.8, "close_time": 1665871199999}, {"open_time": 1665871200000, "open": 0.11223, "high": 0.11223, "low": 0.11201, "close": 0.11207, "volume": 9577.0, "close_time": 1665874799999}, {"open_time": 1665874800000, "open": 0.11184, "high": 0.11184, "low": 0.11122, "close": 0.11122, "volume": 1709.2, "close_time": 1665878399999}, {"open_time": 1665878400000, "open": 0.11245, "high": 0.11267, "low": 0.11225, "close": 0.11267, "volume": 19309.1, "close_time": 1665881999999}, {"open_time": 1665882000000, "open": 0.11234, "high": 0.11288, "low": 0.11227, "close": 0.11288, "volume": 12477.4, "close_time": 1665885599999}, {"open_time": 1665885600000, "open": 0.11277, "high": 0.11293, "low": 0.1126, "close": 0.11282, "volume": 42482.6, "close_time": 1665889199999}, {"open_time": 1665889200000, "open": 0.11295, "high": 0.11295, "low": 0.11295, "close": 0.11295, "volume": 350.0, "close_time": 1665892799999}, {"open_time": 1665892800000, "open": 0.11279, "high": 0.11301, "low": 0.11279, "close": 0.11289, "volume": 12994.2, "close_time": 1665896399999}, {"open_time": 1665896400000, "open": 0.11322, "high": 0.11351, "low": 0.11322, "close": 0.11351, "volume": 1805.1, "close_time": 1665899999999}, {"open_time": 1665900000000, "open": 0.11351, "high": 0.11351, "low": 0.11351, "close": 0.11351, "volume": 0.0, "close_time": 1665903599999}, {"open_time": 1665903600000, "open": 0.11308, "high": 0.1134, "low": 0.11308, "close": 0.11323, "volume": 7486.5, "close_time": 1665907199999}, {"open_time": 1665907200000, "open": 0.11358, "high": 0.11387, "low": 0.11358, "close": 0.11387, "volume": 25153.9, "close_time": 1665910799999}, {"open_time": 1665910800000, "open": 0.11351, "high": 0.11351, "low": 0.11345, "close": 0.11347, "volume": 2479.8, "close_time": 1665914399999}, {"open_time": 1665914400000, "open": 0.11294, "high": 0.11294, "low": 0.11294, "close": 0.11294, "volume": 884.1, "close_time": 1665917999999}, {"open_time": 1665918000000, "open": 0.11309, "high": 0.11309, "low": 0.11309, "close": 0.11309, "volume": 1137.1, "close_time": 1665921599999}, {"open_time": 1665921600000, "open": 0.11309, "high": 0.11309, "low": 0.11309, "close": 0.11309, "volume": 0.0, "close_time": 1665925199999}, {"open_time": 1665925200000, "open": 0.11336, "high": 0.11346, "low": 0.11329, "close": 0.11342, "volume": 2800.1, "close_time": 1665928799999}, {"open_time": 1665928800000, "open": 0.1133, "high": 0.1133, "low": 0.1133, "close": 0.1133, "volume": 88.5, "close_time": 1665932399999}, {"open_time": 1665932400000, "open": 0.11356, "high": 0.11376, "low": 0.11351, "close": 0.11353, "volume": 8708.0, "close_time": 1665935999999}, {"open_time": 1665936000000, "open": 0.11292, "high": 0.11292, "low": 0.11292, "close": 0.11292, "volume": 323.3, "close_time": 1665939599999}, {"open_time": 1665939600000, "open": 0.11301, "high": 0.11353, "low": 0.11301, "close": 0.11342, "volume": 13307.3, "close_time": 1665943199999}, {"open_time": 1665943200000, "open": 0.1128, "high": 0.1128, "low": 0.11226, "close": 0.11226, "volume": 1210.2, "close_time": 1665946799999}, {"open_time": 1665946800000, "open": 0.11249, "high": 0.11415, "low": 0.11249, "close": 0.11415, "volume": 28540.2, "close_time": 1665950399999}, {"open_time": 1665950400000, "open": 0.11447, "high": 0.11447, "low": 0.11351, "close": 0.11351, "volume": 14362.5, "close_time": 1665953999999}, {"open_time": 1665954000000, "open": 0.11336, "high": 0.11336, "low": 0.1128, "close": 0.1128, "volume": 524.3, "close_time": 1665957599999}, {"open_time": 1665957600000, "open": 0.1132, "high": 0.11367, "low": 0.1132, "close": 0.11367, "volume": 5443.7, "close_time": 1665961199999}, {"open_time": 1665961200000, "open": 0.11393, "high": 0.11412, "low": 0.1132, "close": 0.1132, "volume": 27903.2, "close_time": 1665964799999}, {"open_time": 1665964800000, "open": 0.1137, "high": 0.1137, "low": 0.11321, "close": 0.11347, "volume": 12293.5, "close_time": 1665968399999}, {"open_time": 1665968400000, "open": 0.11305, "high": 0.11328, "low": 0.1125, "close": 0.1125, "volume": 1507.5, "close_time": 1665971999999}, {"open_time": 1665972000000, "open": 0.11226, "high": 0.11265, "low": 0.11219, "close": 0.11265, "volume": 11119.8, "close_time": 1665975599999}, {"open_time": 1665975600000, "open": 0.11285, "high": 0.11285, "low": 0.11285, "close": 0.11285, "volume": 96.0, "close_time": 1665979199999}, {"open_time": 1665979200000, "open": 0.11286, "high": 0.11314, "low": 0.11286, "close": 0.11314, "volume": 2061.8, "close_time": 1665982799999}, {"open_time": 1665982800000, "open": 0.11338, "high": 0.11339, "low": 0.11328, "close": 0.11328, "volume": 391.7, "close_time": 1665986399999}, {"open_time": 1665986400000, "open": 0.11335, "high": 0.11358, "low": 0.11335, "close": 0.11351, "volume": 3890.9, "close_time": 1665989999999}, {"open_time": 1665990000000, "open": 0.11319, "high": 0.11319, "low": 0.11288, "close": 0.11307, "volume": 1884.9, "close_time": 1665993599999}, {"open_time": 1665993600000, "open": 0.11307, "high": 0.11307, "low": 0.11307, "close": 0.11307, "volume": 0.0, "close_time": 1665997199999}, {"open_time": 1665997200000, "open": 0.11295, "high": 0.11371, "low": 0.11295, "close": 0.1135, "volume": 7307.6, "close_time": 1666000799999}, {"open_time": 1666000800000, "open": 0.11388, "high": 0.11388, "low": 0.11388, "close": 0.11388, "volume": 417.5, "close_time": 1666004399999}, {"open_time": 1666004400000, "open": 0.11415, "high": 0.11421, "low": 0.11406, "close": 0.11421, "volume": 2492.2, "close_time": 1666007999999}, {"open_time": 1666008000000, "open": 0.11454, "high": 0.11471, "low": 0.11433, "close": 0.11433, "volume": 63974.5, "close_time": 1666011599999}, {"open_time": 1666011600000, "open": 0.11429, "high": 0.115, "low": 0.11415, "close": 0.11488, "volume": 20268.9, "close_time": 1666015199999}, {"open_time": 1666015200000, "open": 0.11472, "high": 0.11472, "low": 0.11406, "close": 0.11406, "volume": 2050.8, "close_time": 1666018799999}, {"open_time": 1666018800000, "open": 0.11416, "high": 0.1146, "low": 0.11416, "close": 0.11459, "volume": 931.6, "close_time": 1666022399999}, {"open_time": 1666022400000, "open": 0.11475, "high": 0.11504, "low": 0.11459, "close": 0.11468, "volume": 8888.9, "close_time": 1666025999999}, {"open_time": 1666026000000, "open": 0.11422, "high": 0.11439, "low": 0.11422, "close": 0.11428, "volume": 7796.1, "close_time": 1666029599999}, {"open_time": 1666029600000, "open": 0.1144, "high": 0.1144, "low": 0.11369, "close": 0.11369, "volume": 82477.6, "close_time": 1666033199999}, {"open_time": 1666033200000, "open": 0.11379, "high": 0.11379, "low": 0.11365, "close": 0.11373, "volume": 4720.3, "close_time": 1666036799999}, {"open_time": 1666036800000, "open": 0.11394, "high": 0.11394, "low": 0.1139, "close": 0.1139, "volume": 3747.9, "close_time": 1666040399999}, {"open_time": 1666040400000, "open": 0.1139, "high": 0.1139, "low": 0.1139, "close": 0.1139, "volume": 1943.4, "close_time": 1666043999999}, {"open_time": 1666044000000, "open": 0.11405, "high": 0.11409, "low": 0.11362, "close": 0.11403, "volume": 5764.7, "close_time": 1666047599999}, {"open_time": 1666047600000, "open": 0.11436, "high": 0.11454, "low": 0.11425, "close": 0.11425, "volume": 2887.2, "close_time": 1666051199999}, {"open_time": 1666051200000, "open": 0.11469, "high": 0.11469, "low": 0.11426, "close": 0.11426, "volume": 1954.8, "close_time": 1666054799999}, {"open_time": 1666054800000, "open": 0.11407, "high": 0.11407, "low": 0.11265, "close": 0.11275, "volume": 28972.6, "close_time": 1666058399999}, {"open_time": 1666058400000, "open": 0.11275, "high": 0.11275, "low": 0.11275, "close": 0.11275, "volume": 0.0, "close_time": 1666061999999}, {"open_time": 1666062000000, "open": 0.11297, "high": 0.11413, "low": 0.11297, "close": 0.11413, "volume": 597.4, "close_time": 1666065599999}, {"open_time": 1666065600000, "open": 0.1137, "high": 0.1139, "low": 0.1137, "close": 0.1139, "volume": 1253.1, "close_time": 1666069199999}, {"open_time": 1666069200000, "open": 0.11335, "high": 0.11364, "low": 0.11299, "close": 0.11364, "volume": 30810.5, "close_time": 1666072799999}, {"open_time": 1666072800000, "open": 0.11351, "high": 0.11416, "low": 0.11337, "close": 0.11379, "volume": 24438.3, "close_time": 1666076399999}, {"open_time": 1666076400000, "open": 0.11408, "high": 0.11412, "low": 0.11339, "close": 0.11339, "volume": 9731.6, "close_time": 1666079999999}, {"open_time": 1666080000000, "open": 0.11336, "high": 0.11336, "low": 0.11332, "close": 0.11332, "volume": 873.8, "close_time": 1666083599999}, {"open_time": 1666083600000, "open": 0.1128, "high": 0.1128, "low": 0.11214, "close": 0.11214, "volume": 14510.9, "close_time": 1666087199999}, {"open_time": 1666087200000, "open": 0.11237, "high": 0.11245, "low": 0.11218, "close": 0.11218, "volume": 4597.3, "close_time": 1666090799999}, {"open_time": 1666090800000, "open": 0.11261, "high": 0.11295, "low": 0.11261, "close": 0.11289, "volume": 28048.6, "close_time": 1666094399999}, {"open_time": 1666094400000, "open": 0.11301, "high": 0.11318, "low": 0.11295, "close": 0.11295, "volume": 6508.6, "close_time": 1666097999999}, {"open_time": 1666098000000, "open": 0.11295, "high": 0.11435, "low": 0.11201, "close": 0.1125, "volume": 171853.6, "close_time": 1666101599999}, {"open_time": 1666101600000, "open": 0.1123, "high": 0.1123, "low": 0.1112, "close": 0.11151, "volume": 27935.6, "close_time": 1666105199999}, {"open_time": 1666105200000, "open": 0.11181, "high": 0.1121, "low": 0.11173, "close": 0.11173, "volume": 3154.0, "close_time": 1666108799999}, {"open_time": 1666108800000, "open": 0.11212, "high": 0.11291, "low": 0.11184, "close": 0.11184, "volume": 19743.8, "close_time": 1666112399999}, {"open_time": 1666112400000, "open": 0.11226, "high": 0.11236, "low": 0.11225, "close": 0.11225, "volume": 1408.8, "close_time": 1666115999999}, {"open_time": 1666116000000, "open": 0.11241, "high": 0.11254, "low": 0.11046, "close": 0.11046, "volume": 19770.4, "close_time": 1666119599999}, {"open_time": 1666119600000, "open": 0.11046, "high": 0.11213, "low": 0.11046, "close": 0.11213, "volume": 8438.8, "close_time": 1666123199999}, {"open_time": 1666123200000, "open": 0.11223, "high": 0.11263, "low": 0.11223, "close": 0.11263, "volume": 10435.6, "close_time": 1666126799999}, {"open_time": 1666126800000, "open": 0.1125, "high": 0.1125, "low": 0.1119, "close": 0.1119, "volume": 702.3, "close_time": 1666130399999}, {"open_time": 1666130400000, "open": 0.11261, "high": 0.11289, "low": 0.11261, "close": 0.11274, "volume": 4687.6, "close_time": 1666133999999}, {"open_time": 1666134000000, "open": 0.11246, "high": 0.11246, "low": 0.1123, "close": 0.1123, "volume": 3895.8, "close_time": 1666137599999}, {"open_time": 1666137600000, "open": 0.1119, "high": 0.11251, "low": 0.1119, "close": 0.11217, "volume": 2254.6, "close_time": 1666141199999}, {"open_time": 1666141200000, "open": 0.11202, "high": 0.11286, "low": 0.11202, "close": 0.11241, "volume": 4166.1, "close_time": 1666144799999}, {"open_time": 1666144800000, "open": 0.11258, "high": 0.11258, "low": 0.11162, "close": 0.112, "volume": 4595.6, "close_time": 1666148399999}, {"open_time": 1666148400000, "open": 0.11164, "high": 0.11224, "low": 0.11159, "close": 0.11224, "volume": 30925.3, "close_time": 1666151999999}, {"open_time": 1666152000000, "open": 0.11189, "high": 0.11189, "low": 0.1117, "close": 0.1117, "volume": 8894.4, "close_time": 1666155599999}, {"open_time": 1666155600000, "open": 0.11163, "high": 0.11191, "low": 0.11157, "close": 0.11191, "volume": 8351.4, "close_time": 1666159199999}, {"open_time": 1666159200000, "open": 0.11208, "high": 0.11224, "low": 0.11127, "close": 0.11152, "volume": 12689.2, "close_time": 1666162799999}, {"open_time": 1666162800000, "open": 0.11168, "high": 0.11168, "low": 0.11168, "close": 0.11168, "volume": 711.7, "close_time": 1666166399999}, {"open_time": 1666166400000, "open": 0.11133, "high": 0.11133, "low": 0.11127, "close": 0.11127, "volume": 4393.0, "close_time": 1666169999999}, {"open_time": 1666170000000, "open": 0.11127, "high": 0.11127, "low": 0.11127, "close": 0.11127, "volume": 0.0, "close_time": 1666173599999}, {"open_time": 1666173600000, "open": 0.11177, "high": 0.11177, "low": 0.11177, "close": 0.11177, "volume": 380.5, "close_time": 1666177199999}, {"open_time": 1666177200000, "open": 0.11111, "high": 0.11111, "low": 0.11108, "close": 0.11108, "volume": 2180.3, "close_time": 1666180799999}, {"open_time": 1666180800000, "open": 0.11137, "high": 0.11137, "low": 0.11137, "close": 0.11137, "volume": 3340.4, "close_time": 1666184399999}, {"open_time": 1666184400000, "open": 0.11133, "high": 0.11192, "low": 0.11133, "close": 0.11192, "volume": 3167.5, "close_time": 1666187999999}, {"open_time": 1666188000000, "open": 0.11111, "high": 0.11224, "low": 0.11111, "close": 0.11224, "volume": 28212.1, "close_time": 1666191599999}, {"open_time": 1666191600000, "open": 0.11197, "high": 0.11281, "low": 0.11197, "close": 0.11247, "volume": 10072.3, "close_time": 1666195199999}, {"open_time": 1666195200000, "open": 0.11247, "high": 0.11247, "low": 0.11247, "close": 0.11247, "volume": 0.0, "close_time": 1666198799999}, {"open_time": 1666198800000, "open": 0.11251, "high": 0.1132, "low": 0.11251, "close": 0.1128, "volume": 15108.7, "close_time": 1666202399999}, {"open_time": 1666202400000, "open": 0.11267, "high": 0.11292, "low": 0.11264, "close": 0.11276, "volume": 1474.4, "close_time": 1666205999999}, {"open_time": 1666206000000, "open": 0.11265, "high": 0.11267, "low": 0.11262, "close": 0.11267, "volume": 7866.0, "close_time": 1666209599999}, {"open_time": 1666209600000, "open": 0.11322, "high": 0.11358, "low": 0.1128, "close": 0.11287, "volume": 19547.1, "close_time": 1666213199999}, {"open_time": 1666213200000, "open": 0.11272, "high": 0.11272, "low": 0.11272, "close": 0.11272, "volume": 718.6, "close_time": 1666216799999}, {"open_time": 1666216800000, "open": 0.11247, "high": 0.1125, "low": 0.11046, "close": 0.11046, "volume": 20985.2, "close_time": 1666220399999}, {"open_time": 1666220400000, "open": 0.11097, "high": 0.11097, "low": 0.11025, "close": 0.11025, "volume": 11289.1, "close_time": 1666223999999}, {"open_time": 1666224000000, "open": 0.11092, "high": 0.11132, "low": 0.11055, "close": 0.11055, "volume": 21210.9, "close_time": 1666227599999}, {"open_time": 1666227600000, "open": 0.11132, "high": 0.11172, "low": 0.11124, "close": 0.11141, "volume": 35661.2, "close_time": 1666231199999}, {"open_time": 1666231200000, "open": 0.11117, "high": 0.11135, "low": 0.11088, "close": 0.11094, "volume": 4143.3, "close_time": 1666234799999}, {"open_time": 1666234800000, "open": 0.11076, "high": 0.11076, "low": 0.11073, "close": 0.11075, "volume": 3748.3, "close_time": 1666238399999}, {"open_time": 1666238400000, "open": 0.11118, "high": 0.11188, "low": 0.11118, "close": 0.11188, "volume": 3395.1, "close_time": 1666241999999}, {"open_time": 1666242000000, "open": 0.11199, "high": 0.11245, "low": 0.11191, "close": 0.11191, "volume": 11632.6, "close_time": 1666245599999}, {"open_time": 1666245600000, "open": 0.11191, "high": 0.11191, "low": 0.11191, "close": 0.11191, "volume": 0.0, "close_time": 1666249199999}, {"open_time": 1666249200000, "open": 0.1121, "high": 0.1121, "low": 0.1121, "close": 0.1121, "volume": 210.0, "close_time": 1666252799999}, {"open_time": 1666252800000, "open": 0.1121, "high": 0.1121, "low": 0.1121, "close": 0.1121, "volume": 0.0, "close_time": 1666256399999}, {"open_time": 1666256400000, "open": 0.11228, "high": 0.11228, "low": 0.11228, "close": 0.11228, "volume": 1500.0, "close_time": 1666259999999}, {"open_time": 1666260000000, "open": 0.11216, "high": 0.11264, "low": 0.11216, "close": 0.11264, "volume": 6944.8, "close_time": 1666263599999}, {"open_time": 1666263600000, "open": 0.11236, "high": 0.11236, "low": 0.11201, "close": 0.11203, "volume": 1484.4, "close_time": 1666267199999}, {"open_time": 1666267200000, "open": 0.11229, "high": 0.1124, "low": 0.11201, "close": 0.11201, "volume": 21521.0, "close_time": 1666270799999}, {"open_time": 1666270800000, "open": 0.11193, "high": 0.11215, "low": 0.11193, "close": 0.11215, "volume": 5699.0, "close_time": 1666274399999}, {"open_time": 1666274400000, "open": 0.11291, "high": 0.11327, "low": 0.11272, "close": 0.11272, "volume": 4550.7, "close_time": 1666277999999}, {"open_time": 1666278000000, "open": 0.11305, "high": 0.11307, "low": 0.11268, "close": 0.11268, "volume": 6251.5, "close_time": 1666281599999}, {"open_time": 1666281600000, "open": 0.11249, "high": 0.11249, "low": 0.11197, "close": 0.11219, "volume": 22225.3, "close_time": 1666285199999}, {"open_time": 1666285200000, "open": 0.11167, "high": 0.11167, "low": 0.11133, "close": 0.11133, "volume": 6421.1, "close_time": 1666288799999}, {"open_time": 1666288800000, "open": 0.11111, "high": 0.11111, "low": 0.10937, "close": 0.11027, "volume": 21265.0, "close_time": 1666292399999}, {"open_time": 1666292400000, "open": 0.1102, "high": 0.1102, "low": 0.1102, "close": 0.1102, "volume": 229.8, "close_time": 1666295999999}, {"open_time": 1666296000000, "open": 0.11006, "high": 0.11007, "low": 0.10919, "close": 0.11007, "volume": 4294.4, "close_time": 1666299599999}, {"open_time": 1666299600000, "open": 0.11007, "high": 0.11007, "low": 0.11007, "close": 0.11007, "volume": 0.0, "close_time": 1666303199999}, {"open_time": 1666303200000, "open": 0.10986, "high": 0.10986, "low": 0.10952, "close": 0.10952, "volume": 1384.6, "close_time": 1666306799999}, {"open_time": 1666306800000, "open": 0.11021, "high": 0.11064, "low": 0.10962, "close": 0.11022, "volume": 15564.5, "close_time": 1666310399999}, {"open_time": 1666310400000, "open": 0.11001, "high": 0.11001, "low": 0.10879, "close": 0.10945, "volume": 25602.6, "close_time": 1666313999999}, {"open_time": 1666314000000, "open": 0.10961, "high": 0.10961, "low": 0.10934, "close": 0.10934, "volume": 388.7, "close_time": 1666317599999}, {"open_time": 1666317600000, "open": 0.10923, "high": 0.10923, "low": 0.10905, "close": 0.10905, "volume": 3684.2, "close_time": 1666321199999}, {"open_time": 1666321200000, "open": 0.10966, "high": 0.10971, "low": 0.10904, "close": 0.10904, "volume": 11563.8, "close_time": 1666324799999}, {"open_time": 1666324800000, "open": 0.10945, "high": 0.10945, "low": 0.10893, "close": 0.10911, "volume": 492.3, "close_time": 1666328399999}, {"open_time": 1666328400000, "open": 0.1089, "high": 0.10897, "low": 0.10885, "close": 0.10891, "volume": 5705.0, "close_time": 1666331999999}, {"open_time": 1666332000000, "open": 0.10904, "high": 0.10904, "low": 0.10904, "close": 0.10904, "volume": 610.0, "close_time": 1666335599999}, {"open_time": 1666335600000, "open": 0.10937, "high": 0.10937, "low": 0.10937, "close": 0.10937, "volume": 216.7, "close_time": 1666339199999}, {"open_time": 1666339200000, "open": 0.10871, "high": 0.10895, "low": 0.10781, "close": 0.10807, "volume": 5451.2, "close_time": 1666342799999}, {"open_time": 1666342800000, "open": 0.10856, "high": 0.10877, "low": 0.10856, "close": 0.10876, "volume": 2807.6, "close_time": 1666346399999}, {"open_time": 1666346400000, "open": 0.10876, "high": 0.10876, "low": 0.10876, "close": 0.10876, "volume": 0.0, "close_time": 1666349999999}, {"open_time": 1666350000000, "open": 0.10876, "high": 0.10876, "low": 0.10876, "close": 0.10876, "volume": 0.0, "close_time": 1666353599999}, {"open_time": 1666353600000, "open": 0.10781, "high": 0.10881, "low": 0.10727, "close": 0.10881, "volume": 12012.6, "close_time": 1666357199999}, {"open_time": 1666357200000, "open": 0.10911, "high": 0.10925, "low": 0.10837, "close": 0.10871, "volume": 24030.1, "close_time": 1666360799999}, {"open_time": 1666360800000, "open": 0.10921, "high": 0.10921, "low": 0.1089, "close": 0.1089, "volume": 326.7, "close_time": 1666364399999}, {"open_time": 1666364400000, "open": 0.10903, "high": 0.10988, "low": 0.10903, "close": 0.10988, "volume": 2599.0, "close_time": 1666367999999}, {"open_time": 1666368000000, "open": 0.11021, "high": 0.11037, "low": 0.11021, "close": 0.11037, "volume": 1554.3, "close_time": 1666371599999}, {"open_time": 1666371600000, "open": 0.11059, "high": 0.11059, "low": 0.11059, "close": 0.11059, "volume": 1061.2, "close_time": 1666375199999}, {"open_time": 1666375200000, "open": 0.11044, "high": 0.11044, "low": 0.10992, "close": 0.10992, "volume": 3772.2, "close_time": 1666378799999}, {"open_time": 1666378800000, "open": 0.11053, "high": 0.11067, "low": 0.11053, "close": 0.11067, "volume": 1491.4, "close_time": 1666382399999}, {"open_time": 1666382400000, "open": 0.11065, "high": 0.11067, "low": 0.11027, "close": 0.11027, "volume": 43079.0, "close_time": 1666385999999}, {"open_time": 1666386000000, "open": 0.11067, "high": 0.11067, "low": 0.11067, "close": 0.11067, "volume": 7003.2, "close_time": 1666389599999}, {"open_time": 1666389600000, "open": 0.11067, "high": 0.11067, "low": 0.1106, "close": 0.1106, "volume": 1244.3, "close_time": 1666393199999}, {"open_time": 1666393200000, "open": 0.11067, "high": 0.11095, "low": 0.11067, "close": 0.11095, "volume": 8466.5, "close_time": 1666396799999}, {"open_time": 1666396800000, "open": 0.1109, "high": 0.1109, "low": 0.1108, "close": 0.1108, "volume": 2979.1, "close_time": 1666400399999}, {"open_time": 1666400400000, "open": 0.11069, "high": 0.11069, "low": 0.11042, "close": 0.11059, "volume": 2369.0, "close_time": 1666403999999}, {"open_time": 1666404000000, "open": 0.11, "high": 0.11041, "low": 0.10991, "close": 0.10991, "volume": 6938.5, "close_time": 1666407599999}, {"open_time": 1666407600000, "open": 0.11001, "high": 0.11002, "low": 0.11001, "close": 0.11002, "volume": 1317.0, "close_time": 1666411199999}, {"open_time": 1666411200000, "open": 0.11041, "high": 0.11041, "low": 0.11023, "close": 0.11039, "volume": 3994.5, "close_time": 1666414799999}, {"open_time": 1666414800000, "open": 0.11066, "high": 0.11066, "low": 0.11066, "close": 0.11066, "volume": 903.7, "close_time": 1666418399999}, {"open_time": 1666418400000, "open": 0.11021, "high": 0.11077, "low": 0.11021, "close": 0.11077, "volume": 1804.2, "close_time": 1666421999999}, {"open_time": 1666422000000, "open": 0.11077, "high": 0.11077, "low": 0.11077, "close": 0.11077, "volume": 0.0, "close_time": 1666425599999}, {"open_time": 1666425600000, "open": 0.11077, "high": 0.11077, "low": 0.11077, "close": 0.11077, "volume": 0.0, "close_time": 1666429199999}, {"open_time": 1666429200000, "open": 0.11077, "high": 0.11077, "low": 0.11077, "close": 0.11077, "volume": 0.0, "close_time": 1666432799999}, {"open_time": 1666432800000, "open": 0.11041, "high": 0.11041, "low": 0.11041, "close": 0.11041, "volume": 110.5, "close_time": 1666436399999}, {"open_time": 1666436400000, "open": 0.11118, "high": 0.11118, "low": 0.11114, "close": 0.11114, "volume": 2643.1, "close_time": 1666439999999}, {"open_time": 1666440000000, "open": 0.11092, "high": 0.11115, "low": 0.11092, "close": 0.11115, "volume": 1026.6, "close_time": 1666443599999}, {"open_time": 1666443600000, "open": 0.11129, "high": 0.11151, "low": 0.11101, "close": 0.11103, "volume": 15375.1, "close_time": 1666447199999}, {"open_time": 1666447200000, "open": 0.11109, "high": 0.11112, "low": 0.11109, "close": 0.11112, "volume": 5527.8, "close_time": 1666450799999}, {"open_time": 1666450800000, "open": 0.11107, "high": 0.11118, "low": 0.11104, "close": 0.11118, "volume": 14599.6, "close_time": 1666454399999}, {"open_time": 1666454400000, "open": 0.11092, "high": 0.11095, "low": 0.11033, "close": 0.11033, "volume": 7538.3, "close_time": 1666457999999}, {"open_time": 1666458000000, "open": 0.11063, "high": 0.11063, "low": 0.11057, "close": 0.1106, "volume": 7799.9, "close_time": 1666461599999}, {"open_time": 1666461600000, "open": 0.11096, "high": 0.11096, "low": 0.11096, "close": 0.11096, "volume": 178.3, "close_time": 1666465199999}, {"open_time": 1666465200000, "open": 0.11091, "high": 0.11095, "low": 0.11091, "close": 0.11095, "volume": 604.1, "close_time": 1666468799999}, {"open_time": 1666468800000, "open": 0.11119, "high": 0.11119, "low": 0.11081, "close": 0.11118, "volume": 12090.4, "close_time": 1666472399999}, {"open_time": 1666472400000, "open": 0.11132, "high": 0.11132, "low": 0.11093, "close": 0.11093, "volume": 2532.9, "close_time": 1666475999999}, {"open_time": 1666476000000, "open": 0.11089, "high": 0.11089, "low": 0.1108, "close": 0.1108, "volume": 998.8, "close_time": 1666479599999}, {"open_time": 1666479600000, "open": 0.11139, "high": 0.11139, "low": 0.11139, "close": 0.11139, "volume": 10408.4, "close_time": 1666483199999}, {"open_time": 1666483200000, "open": 0.11136, "high": 0.11136, "low": 0.11078, "close": 0.11078, "volume": 4407.7, "close_time": 1666486799999}, {"open_time": 1666486800000, "open": 0.11059, "high": 0.11059, "low": 0.11051, "close": 0.11051, "volume": 1061.6, "close_time": 1666490399999}, {"open_time": 1666490400000, "open": 0.11057, "high": 0.11057, "low": 0.11057, "close": 0.11057, "volume": 2493.1, "close_time": 1666493999999}, {"open_time": 1666494000000, "open": 0.11077, "high": 0.11099, "low": 0.11069, "close": 0.11096, "volume": 7807.8, "close_time": 1666497599999}, {"open_time": 1666497600000, "open": 0.11096, "high": 0.11096, "low": 0.11096, "close": 0.11096, "volume": 0.0, "close_time": 1666501199999}, {"open_time": 1666501200000, "open": 0.11021, "high": 0.1106, "low": 0.11021, "close": 0.1106, "volume": 7349.2, "close_time": 1666504799999}, {"open_time": 1666504800000, "open": 0.11038, "high": 0.11058, "low": 0.11038, "close": 0.11058, "volume": 317.5, "close_time": 1666508399999}, {"open_time": 1666508400000, "open": 0.11058, "high": 0.11058, "low": 0.11058, "close": 0.11058, "volume": 0.0, "close_time": 1666511999999}, {"open_time": 1666512000000, "open": 0.11003, "high": 0.11042, "low": 0.11003, "close": 0.11042, "volume": 3789.7, "close_time": 1666515599999}, {"open_time": 1666515600000, "open": 0.11041, "high": 0.11041, "low": 0.11001, "close": 0.11001, "volume": 6338.6, "close_time": 1666519199999}, {"open_time": 1666519200000, "open": 0.11, "high": 0.11, "low": 0.1097, "close": 0.1097, "volume": 1223.2, "close_time": 1666522799999}, {"open_time": 1666522800000, "open": 0.10961, "high": 0.10961, "low": 0.10936, "close": 0.10936, "volume": 2285.1, "close_time": 1666526399999}, {"open_time": 1666526400000, "open": 0.10937, "high": 0.10942, "low": 0.10937, "close": 0.10942, "volume": 5539.2, "close_time": 1666529999999}, {"open_time": 1666530000000, "open": 0.10967, "high": 0.10979, "low": 0.10967, "close": 0.10975, "volume": 2017.7, "close_time": 1666533599999}, {"open_time": 1666533600000, "open": 0.10971, "high": 0.11008, "low": 0.10971, "close": 0.10971, "volume": 2770.3, "close_time": 1666537199999}, {"open_time": 1666537200000, "open": 0.10999, "high": 0.11021, "low": 0.10969, "close": 0.11021, "volume": 9006.8, "close_time": 1666540799999}, {"open_time": 1666540800000, "open": 0.11049, "high": 0.11049, "low": 0.11049, "close": 0.11049, "volume": 2033.2, "close_time": 1666544399999}, {"open_time": 1666544400000, "open": 0.11077, "high": 0.11083, "low": 0.11077, "close": 0.11083, "volume": 981.0, "close_time": 1666547999999}, {"open_time": 1666548000000, "open": 0.11132, "high": 0.11174, "low": 0.11083, "close": 0.11135, "volume": 16641.6, "close_time": 1666551599999}, {"open_time": 1666551600000, "open": 0.11109, "high": 0.11167, "low": 0.11109, "close": 0.11153, "volume": 122097.6, "close_time": 1666555199999}, {"open_time": 1666555200000, "open": 0.11133, "high": 0.11137, "low": 0.11083, "close": 0.11083, "volume": 8445.0, "close_time": 1666558799999}, {"open_time": 1666558800000, "open": 0.11129, "high": 0.11129, "low": 0.11087, "close": 0.11087, "volume": 2475.8, "close_time": 1666562399999}, {"open_time": 1666562400000, "open": 0.11173, "high": 0.11216, "low": 0.11162, "close": 0.11216, "volume": 19489.4, "close_time": 1666565999999}, {"open_time": 1666566000000, "open": 0.11223, "high": 0.11223, "low": 0.11146, "close": 0.11219, "volume": 2890.9, "close_time": 1666569599999}, {"open_time": 1666569600000, "open": 0.11118, "high": 0.11118, "low": 0.11096, "close": 0.11096, "volume": 484.5, "close_time": 1666573199999}, {"open_time": 1666573200000, "open": 0.1112, "high": 0.1113, "low": 0.11083, "close": 0.11083, "volume": 2168.1, "close_time": 1666576799999}, {"open_time": 1666576800000, "open": 0.11073, "high": 0.11073, "low": 0.10993, "close": 0.10993, "volume": 3093.2, "close_time": 1666580399999}, {"open_time": 1666580400000, "open": 0.11015, "high": 0.11036, "low": 0.1095, "close": 0.1095, "volume": 7343.3, "close_time": 1666583999999}, {"open_time": 1666584000000, "open": 0.10945, "high": 0.10965, "low": 0.10933, "close": 0.10965, "volume": 482.2, "close_time": 1666587599999}, {"open_time": 1666587600000, "open": 0.10965, "high": 0.10965, "low": 0.10965, "close": 0.10965, "volume": 0.0, "close_time": 1666591199999}, {"open_time": 1666591200000, "open": 0.10965, "high": 0.10965, "low": 0.10965, "close": 0.10965, "volume": 0.0, "close_time": 1666594799999}, {"open_time": 1666594800000, "open": 0.10993, "high": 0.11022, "low": 0.10945, "close": 0.10945, "volume": 1825.9, "close_time": 1666598399999}, {"open_time": 1666598400000, "open": 0.11021, "high": 0.1104, "low": 0.11021, "close": 0.11024, "volume": 877.8, "close_time": 1666601999999}, {"open_time": 1666602000000, "open": 0.11035, "high": 0.11035, "low": 0.11035, "close": 0.11035, "volume": 906.3, "close_time": 1666605599999}, {"open_time": 1666605600000, "open": 0.11077, "high": 0.11141, "low": 0.11077, "close": 0.11136, "volume": 8027.7, "close_time": 1666609199999}, {"open_time": 1666609200000, "open": 0.11112, "high": 0.11131, "low": 0.11108, "close": 0.11114, "volume": 3963.1, "close_time": 1666612799999}, {"open_time": 1666612800000, "open": 0.11106, "high": 0.1111, "low": 0.11054, "close": 0.11054, "volume": 7149.0, "close_time": 1666616399999}, {"open_time": 1666616400000, "open": 0.11056, "high": 0.11056, "low": 0.11007, "close": 0.11034, "volume": 19529.2, "close_time": 1666619999999}, {"open_time": 1666620000000, "open": 0.11, "high": 0.11, "low": 0.10936, "close": 0.10936, "volume": 6108.2, "close_time": 1666623599999}, {"open_time": 1666623600000, "open": 0.10998, "high": 0.10998, "low": 0.10967, "close": 0.10967, "volume": 969.6, "close_time": 1666627199999}, {"open_time": 1666627200000, "open": 0.10975, "high": 0.11004, "low": 0.10975, "close": 0.10984, "volume": 6014.1, "close_time": 1666630799999}, {"open_time": 1666630800000, "open": 0.10983, "high": 0.10983, "low": 0.10956, "close": 0.10956, "volume": 1114.0, "close_time": 1666634399999}, {"open_time": 1666634400000, "open": 0.11021, "high": 0.11109, "low": 0.11021, "close": 0.11105, "volume": 13143.7, "close_time": 1666637999999}, {"open_time": 1666638000000, "open": 0.11125, "high": 0.11161, "low": 0.11093, "close": 0.11129, "volume": 14176.3, "close_time": 1666641599999}, {"open_time": 1666641600000, "open": 0.11129, "high": 0.11129, "low": 0.11129, "close": 0.11129, "volume": 0.0, "close_time": 1666645199999}, {"open_time": 1666645200000, "open": 0.11119, "high": 0.11141, "low": 0.11064, "close": 0.11069, "volume": 7130.6, "close_time": 1666648799999}, {"open_time": 1666648800000, "open": 0.11099, "high": 0.11099, "low": 0.11055, "close": 0.11094, "volume": 6752.3, "close_time": 1666652399999}, {"open_time": 1666652400000, "open": 0.11075, "high": 0.11098, "low": 0.11009, "close": 0.1107, "volume": 6080.7, "close_time": 1666655999999}, {"open_time": 1666656000000, "open": 0.111, "high": 0.111, "low": 0.11089, "close": 0.11089, "volume": 2959.4, "close_time": 1666659599999}, {"open_time": 1666659600000, "open": 0.11009, "high": 0.11081, "low": 0.11009, "close": 0.11081, "volume": 1339.5, "close_time": 1666663199999}, {"open_time": 1666663200000, "open": 0.11073, "high": 0.11073, "low": 0.10984, "close": 0.10996, "volume": 10572.3, "close_time": 1666666799999}, {"open_time": 1666666800000, "open": 0.11016, "high": 0.11016, "low": 0.11016, "close": 0.11016, "volume": 110.0, "close_time": 1666670399999}, {"open_time": 1666670400000, "open": 0.11023, "high": 0.11042, "low": 0.11004, "close": 0.11029, "volume": 4350.2, "close_time": 1666673999999}, {"open_time": 1666674000000, "open": 0.11003, "high": 0.11003, "low": 0.11003, "close": 0.11003, "volume": 1224.2, "close_time": 1666677599999}, {"open_time": 1666677600000, "open": 0.11003, "high": 0.1101, "low": 0.11003, "close": 0.11003, "volume": 3128.6, "close_time": 1666681199999}, {"open_time": 1666681200000, "open": 0.10994, "high": 0.10994, "low": 0.10994, "close": 0.10994, "volume": 427.3, "close_time": 1666684799999}, {"open_time": 1666684800000, "open": 0.10969, "high": 0.10969, "low": 0.10969, "close": 0.10969, "volume": 492.2, "close_time": 1666688399999}, {"open_time": 1666688400000, "open": 0.10945, "high": 0.10945, "low": 0.10916, "close": 0.10916, "volume": 236.5, "close_time": 1666691999999}, {"open_time": 1666692000000, "open": 0.10927, "high": 0.10927, "low": 0.10927, "close": 0.10927, "volume": 713.1, "close_time": 1666695599999}, {"open_time": 1666695600000, "open": 0.10943, "high": 0.10984, "low": 0.10943, "close": 0.10984, "volume": 5583.2, "close_time": 1666699199999}, {"open_time": 1666699200000, "open": 0.10965, "high": 0.10965, "low": 0.10965, "close": 0.10965, "volume": 1218.0, "close_time": 1666702799999}, {"open_time": 1666702800000, "open": 0.11021, "high": 0.11108, "low": 0.11012, "close": 0.11108, "volume": 6548.5, "close_time": 1666706399999}, {"open_time": 1666706400000, "open": 0.11072, "high": 0.11072, "low": 0.11028, "close": 0.11028, "volume": 551.8, "close_time": 1666709999999}, {"open_time": 1666710000000, "open": 0.11087, "high": 0.11122, "low": 0.11045, "close": 0.11107, "volume": 4912.9, "close_time": 1666713599999}, {"open_time": 1666713600000, "open": 0.11132, "high": 0.11163, "low": 0.11132, "close": 0.11155, "volume": 2198.8, "close_time": 1666717199999}, {"open_time": 1666717200000, "open": 0.11184, "high": 0.11263, "low": 0.11184, "close": 0.11263, "volume": 18205.8, "close_time": 1666720799999}, {"open_time": 1666720800000, "open": 0.113, "high": 0.11329, "low": 0.11217, "close": 0.11276, "volume": 10276.7, "close_time": 1666724399999}, {"open_time": 1666724400000, "open": 0.11301, "high": 0.11303, "low": 0.11205, "close": 0.11227, "volume": 5129.3, "close_time": 1666727999999}, {"open_time": 1666728000000, "open": 0.11235, "high": 0.11253, "low": 0.11106, "close": 0.11147, "volume": 35738.5, "close_time": 1666731599999}, {"open_time": 1666731600000, "open": 0.11165, "high": 0.11228, "low": 0.11157, "close": 0.11228, "volume": 2742.3, "close_time": 1666735199999}, {"open_time": 1666735200000, "open": 0.1119, "high": 0.1119, "low": 0.11145, "close": 0.11145, "volume": 7361.1, "close_time": 1666738799999}, {"open_time": 1666738800000, "open": 0.11141, "high": 0.11201, "low": 0.11141, "close": 0.11201, "volume": 4831.0, "close_time": 1666742399999}, {"open_time": 1666742400000, "open": 0.11199, "high": 0.11228, "low": 0.11163, "close": 0.11224, "volume": 11366.6, "close_time": 1666745999999}, {"open_time": 1666746000000, "open": 0.11172, "high": 0.11245, "low": 0.11152, "close": 0.11245, "volume": 4112.4, "close_time": 1666749599999}, {"open_time": 1666749600000, "open": 0.11245, "high": 0.11245, "low": 0.11245, "close": 0.11245, "volume": 0.0, "close_time": 1666753199999}, {"open_time": 1666753200000, "open": 0.11224, "high": 0.11263, "low": 0.11224, "close": 0.11249, "volume": 6307.2, "close_time": 1666756799999}, {"open_time": 1666756800000, "open": 0.1123, "high": 0.11268, "low": 0.1123, "close": 0.11268, "volume": 1666.4, "close_time": 1666760399999}, {"open_time": 1666760400000, "open": 0.11264, "high": 0.11264, "low": 0.11246, "close": 0.11246, "volume": 3072.1, "close_time": 1666763999999}, {"open_time": 1666764000000, "open": 0.113, "high": 0.113, "low": 0.11287, "close": 0.113, "volume": 5921.1, "close_time": 1666767599999}, {"open_time": 1666767600000, "open": 0.1126, "high": 0.1126, "low": 0.11242, "close": 0.11242, "volume": 2181.6, "close_time": 1666771199999}, {"open_time": 1666771200000, "open": 0.1128, "high": 0.11378, "low": 0.11251, "close": 0.11286, "volume": 7622.9, "close_time": 1666774799999}, {"open_time": 1666774800000, "open": 0.1127, "high": 0.11326, "low": 0.11263, "close": 0.11326, "volume": 11266.7, "close_time": 1666778399999}, {"open_time": 1666778400000, "open": 0.11301, "high": 0.11301, "low": 0.11261, "close": 0.11261, "volume": 224.1, "close_time": 1666781999999}, {"open_time": 1666782000000, "open": 0.11287, "high": 0.11287, "low": 0.11273, "close": 0.1128, "volume": 10288.6, "close_time": 1666785599999}, {"open_time": 1666785600000, "open": 0.1128, "high": 0.1128, "low": 0.11167, "close": 0.11167, "volume": 6917.9, "close_time": 1666789199999}, {"open_time": 1666789200000, "open": 0.11228, "high": 0.11304, "low": 0.11193, "close": 0.11274, "volume": 10155.9, "close_time": 1666792799999}, {"open_time": 1666792800000, "open": 0.11274, "high": 0.1134, "low": 0.11274, "close": 0.11285, "volume": 7475.1, "close_time": 1666796399999}, {"open_time": 1666796400000, "open": 0.11315, "high": 0.1137, "low": 0.11304, "close": 0.11304, "volume": 11969.7, "close_time": 1666799999999}, {"open_time": 1666800000000, "open": 0.1129, "high": 0.11301, "low": 0.11244, "close": 0.11244, "volume": 20745.1, "close_time": 1666803599999}, {"open_time": 1666803600000, "open": 0.1124, "high": 0.1124, "low": 0.11228, "close": 0.11228, "volume": 2584.6, "close_time": 1666807199999}, {"open_time": 1666807200000, "open": 0.11307, "high": 0.11307, "low": 0.11227, "close": 0.11227, "volume": 2527.1, "close_time": 1666810799999}, {"open_time": 1666810800000, "open": 0.11245, "high": 0.11264, "low": 0.11212, "close": 0.11264, "volume": 19312.2, "close_time": 1666814399999}, {"open_time": 1666814400000, "open": 0.11301, "high": 0.11317, "low": 0.11264, "close": 0.11317, "volume": 5153.9, "close_time": 1666817999999}, {"open_time": 1666818000000, "open": 0.11328, "high": 0.11347, "low": 0.1127, "close": 0.11347, "volume": 45237.1, "close_time": 1666821599999}, {"open_time": 1666821600000, "open": 0.11329, "high": 0.11358, "low": 0.11329, "close": 0.11346, "volume": 8762.7, "close_time": 1666825199999}, {"open_time": 1666825200000, "open": 0.11378, "high": 0.11388, "low": 0.11326, "close": 0.11326, "volume": 13242.8, "close_time": 1666828799999}, {"open_time": 1666828800000, "open": 0.11361, "high": 0.11519, "low": 0.11361, "close": 0.11509, "volume": 37478.5, "close_time": 1666832399999}, {"open_time": 1666832400000, "open": 0.11518, "high": 0.11541, "low": 0.11417, "close": 0.11451, "volume": 11233.2, "close_time": 1666835999999}, {"open_time": 1666836000000, "open": 0.11448, "high": 0.1146, "low": 0.11336, "close": 0.1138, "volume": 17703.1, "close_time": 1666839599999}, {"open_time": 1666839600000, "open": 0.11316, "high": 0.11415, "low": 0.1131, "close": 0.11415, "volume": 19634.1, "close_time": 1666843199999}, {"open_time": 1666843200000, "open": 0.11429, "high": 0.11459, "low": 0.11421, "close": 0.11421, "volume": 2186.7, "close_time": 1666846799999}, {"open_time": 1666846800000, "open": 0.11422, "high": 0.11472, "low": 0.11422, "close": 0.11472, "volume": 780.5, "close_time": 1666850399999}, {"open_time": 1666850400000, "open": 0.1145, "high": 0.11515, "low": 0.1145, "close": 0.11515, "volume": 18042.4, "close_time": 1666853999999}, {"open_time": 1666854000000, "open": 0.11393, "high": 0.11393, "low": 0.1128, "close": 0.1128, "volume": 3484.9, "close_time": 1666857599999}, {"open_time": 1666857600000, "open": 0.11358, "high": 0.11415, "low": 0.11358, "close": 0.11415, "volume": 298.2, "close_time": 1666861199999}, {"open_time": 1666861200000, "open": 0.11336, "high": 0.11336, "low": 0.11304, "close": 0.11316, "volume": 3176.6, "close_time": 1666864799999}, {"open_time": 1666864800000, "open": 0.1128, "high": 0.11302, "low": 0.1125, "close": 0.11274, "volume": 5237.1, "close_time": 1666868399999}, {"open_time": 1666868400000, "open": 0.11269, "high": 0.11269, "low": 0.11269, "close": 0.11269, "volume": 1768.5, "close_time": 1666871999999}, {"open_time": 1666872000000, "open": 0.11267, "high": 0.11388, "low": 0.11267, "close": 0.11388, "volume": 1794.6, "close_time": 1666875599999}, {"open_time": 1666875600000, "open": 0.11388, "high": 0.11388, "low": 0.11223, "close": 0.11223, "volume": 2426.7, "close_time": 1666879199999}, {"open_time": 1666879200000, "open": 0.11212, "high": 0.11339, "low": 0.11212, "close": 0.11286, "volume": 30279.2, "close_time": 1666882799999}, {"open_time": 1666882800000, "open": 0.11293, "high": 0.11366, "low": 0.11274, "close": 0.11298, "volume": 20666.2, "close_time": 1666886399999}, {"open_time": 1666886400000, "open": 0.11293, "high": 0.11301, "low": 0.11278, "close": 0.11278, "volume": 3951.3, "close_time": 1666889999999}, {"open_time": 1666890000000, "open": 0.11304, "high": 0.11304, "low": 0.11304, "close": 0.11304, "volume": 2214.0, "close_time": 1666893599999}, {"open_time": 1666893600000, "open": 0.11304, "high": 0.11304, "low": 0.11304, "close": 0.11304, "volume": 0.0, "close_time": 1666897199999}, {"open_time": 1666897200000, "open": 0.11334, "high": 0.11388, "low": 0.11334, "close": 0.11354, "volume": 2430.7, "close_time": 1666900799999}, {"open_time": 1666900800000, "open": 0.1128, "high": 0.1128, "low": 0.11105, "close": 0.11186, "volume": 43807.7, "close_time": 1666904399999}, {"open_time": 1666904400000, "open": 0.11183, "high": 0.11183, "low": 0.11118, "close": 0.11118, "volume": 17262.2, "close_time": 1666907999999}, {"open_time": 1666908000000, "open": 0.1118, "high": 0.1118, "low": 0.11111, "close": 0.11111, "volume": 3066.6, "close_time": 1666911599999}, {"open_time": 1666911600000, "open": 0.11087, "high": 0.11121, "low": 0.11087, "close": 0.11121, "volume": 1638.5, "close_time": 1666915199999}, {"open_time": 1666915200000, "open": 0.1112, "high": 0.11145, "low": 0.11046, "close": 0.11132, "volume": 26050.0, "close_time": 1666918799999}, {"open_time": 1666918800000, "open": 0.11188, "high": 0.11188, "low": 0.11086, "close": 0.11121, "volume": 2098.8, "close_time": 1666922399999}, {"open_time": 1666922400000, "open": 0.11055, "high": 0.11125, "low": 0.11055, "close": 0.11098, "volume": 362.8, "close_time": 1666925999999}, {"open_time": 1666926000000, "open": 0.11084, "high": 0.11095, "low": 0.11084, "close": 0.11095, "volume": 658.7, "close_time": 1666929599999}, {"open_time": 1666929600000, "open": 0.1106, "high": 0.11107, "low": 0.1106, "close": 0.11073, "volume": 33077.1, "close_time": 1666933199999}, {"open_time": 1666933200000, "open": 0.11073, "high": 0.11073, "low": 0.11073, "close": 0.11073, "volume": 0.0, "close_time": 1666936799999}, {"open_time": 1666936800000, "open": 0.11087, "high": 0.11087, "low": 0.11043, "close": 0.11043, "volume": 12391.0, "close_time": 1666940399999}, {"open_time": 1666940400000, "open": 0.11035, "high": 0.11035, "low": 0.10974, "close": 0.10979, "volume": 13341.3, "close_time": 1666943999999}, {"open_time": 1666944000000, "open": 0.10969, "high": 0.10969, "low": 0.10969, "close": 0.10969, "volume": 1820.3, "close_time": 1666947599999}, {"open_time": 1666947600000, "open": 0.11068, "high": 0.11068, "low": 0.11051, "close": 0.11051, "volume": 3959.3, "close_time": 1666951199999}, {"open_time": 1666951200000, "open": 0.11049, "high": 0.11049, "low": 0.11039, "close": 0.11039, "volume": 1849.8, "close_time": 1666954799999}, {"open_time": 1666954800000, "open": 0.11029, "high": 0.11029, "low": 0.11029, "close": 0.11029, "volume": 1042.1, "close_time": 1666958399999}, {"open_time": 1666958400000, "open": 0.11023, "high": 0.11099, "low": 0.11023, "close": 0.11099, "volume": 10955.6, "close_time": 1666961999999}, {"open_time": 1666962000000, "open": 0.11087, "high": 0.11193, "low": 0.11087, "close": 0.11119, "volume": 17460.2, "close_time": 1666965599999}, {"open_time": 1666965600000, "open": 0.11156, "high": 0.11177, "low": 0.11111, "close": 0.11134, "volume": 84552.8, "close_time": 1666969199999}, {"open_time": 1666969200000, "open": 0.11102, "high": 0.11102, "low": 0.1106, "close": 0.11095, "volume": 8327.8, "close_time": 1666972799999}, {"open_time": 1666972800000, "open": 0.11185, "high": 0.11251, "low": 0.11182, "close": 0.11251, "volume": 13183.4, "close_time": 1666976399999}, {"open_time": 1666976400000, "open": 0.11203, "high": 0.11225, "low": 0.11182, "close": 0.11205, "volume": 414.1, "close_time": 1666979999999}, {"open_time": 1666980000000, "open": 0.11182, "high": 0.11182, "low": 0.1115, "close": 0.1115, "volume": 6234.5, "close_time": 1666983599999}, {"open_time": 1666983600000, "open": 0.11164, "high": 0.11178, "low": 0.11164, "close": 0.11178, "volume": 499.9, "close_time": 1666987199999}, {"open_time": 1666987200000, "open": 0.11245, "high": 0.11245, "low": 0.1123, "close": 0.11231, "volume": 5510.1, "close_time": 1666990799999}, {"open_time": 1666990800000, "open": 0.11228, "high": 0.11249, "low": 0.11211, "close": 0.11211, "volume": 15584.8, "close_time": 1666994399999}, {"open_time": 1666994400000, "open": 0.11228, "high": 0.11228, "low": 0.11228, "close": 0.11228, "volume": 1038.5, "close_time": 1666997999999}, {"open_time": 1666998000000, "open": 0.11301, "high": 0.11348, "low": 0.11279, "close": 0.11279, "volume": 9731.9, "close_time": 1667001599999}, {"open_time": 1667001600000, "open": 0.11275, "high": 0.11332, "low": 0.11259, "close": 0.11332, "volume": 5462.3, "close_time": 1667005199999}, {"open_time": 1667005200000, "open": 0.11309, "high": 0.11311, "low": 0.11212, "close": 0.11231, "volume": 8251.8, "close_time": 1667008799999}, {"open_time": 1667008800000, "open": 0.11229, "high": 0.11229, "low": 0.11153, "close": 0.1119, "volume": 28201.1, "close_time": 1667012399999}, {"open_time": 1667012400000, "open": 0.11245, "high": 0.11315, "low": 0.11245, "close": 0.11293, "volume": 8910.7, "close_time": 1667015999999}, {"open_time": 1667016000000, "open": 0.11288, "high": 0.11288, "low": 0.11288, "close": 0.11288, "volume": 8569.4, "close_time": 1667019599999}, {"open_time": 1667019600000, "open": 0.11223, "high": 0.1125, "low": 0.11198, "close": 0.1125, "volume": 2631.3, "close_time": 1667023199999}, {"open_time": 1667023200000, "open": 0.11257, "high": 0.11257, "low": 0.11257, "close": 0.11257, "volume": 888.4, "close_time": 1667026799999}, {"open_time": 1667026800000, "open": 0.11211, "high": 0.11301, "low": 0.11211, "close": 0.11301, "volume": 2711.6, "close_time": 1667030399999}, {"open_time": 1667030400000, "open": 0.11265, "high": 0.11416, "low": 0.11263, "close": 0.11416, "volume": 37366.8, "close_time": 1667033999999}, {"open_time": 1667034000000, "open": 0.11341, "high": 0.11415, "low": 0.1133, "close": 0.11389, "volume": 5760.5, "close_time": 1667037599999}, {"open_time": 1667037600000, "open": 0.11336, "high": 0.11406, "low": 0.1125, "close": 0.1125, "volume": 4051.7, "close_time": 1667041199999}, {"open_time": 1667041200000, "open": 0.1124, "high": 0.1124, "low": 0.11221, "close": 0.11221, "volume": 1017.0, "close_time": 1667044799999}, {"open_time": 1667044800000, "open": 0.113, "high": 0.1132, "low": 0.11255, "close": 0.11295, "volume": 14995.9, "close_time": 1667048399999}, {"open_time": 1667048400000, "open": 0.113, "high": 0.113, "low": 0.11205, "close": 0.11205, "volume": 7963.0, "close_time": 1667051999999}, {"open_time": 1667052000000, "open": 0.1127, "high": 0.11301, "low": 0.1127, "close": 0.11298, "volume": 2447.9, "close_time": 1667055599999}, {"open_time": 1667055600000, "open": 0.11246, "high": 0.11291, "low": 0.11202, "close": 0.11224, "volume": 4111.5, "close_time": 1667059199999}, {"open_time": 1667059200000, "open": 0.11298, "high": 0.11509, "low": 0.11298, "close": 0.11498, "volume": 31638.4, "close_time": 1667062799999}, {"open_time": 1667062800000, "open": 0.11437, "high": 0.11531, "low": 0.11336, "close": 0.11387, "volume": 38499.0, "close_time": 1667066399999}, {"open_time": 1667066400000, "open": 0.11285, "high": 0.11383, "low": 0.11285, "close": 0.11371, "volume": 9197.0, "close_time": 1667069999999}, {"open_time": 1667070000000, "open": 0.11392, "high": 0.11392, "low": 0.11392, "close": 0.11392, "volume": 422.7, "close_time": 1667073599999}, {"open_time": 1667073600000, "open": 0.11415, "high": 0.1142, "low": 0.11351, "close": 0.11394, "volume": 23321.3, "close_time": 1667077199999}, {"open_time": 1667077200000, "open": 0.11336, "high": 0.11336, "low": 0.11336, "close": 0.11336, "volume": 105.1, "close_time": 1667080799999}, {"open_time": 1667080800000, "open": 0.11282, "high": 0.11295, "low": 0.11277, "close": 0.11277, "volume": 3607.8, "close_time": 1667084399999}, {"open_time": 1667084400000, "open": 0.1127, "high": 0.11299, "low": 0.11244, "close": 0.11299, "volume": 7204.8, "close_time": 1667087999999}, {"open_time": 1667088000000, "open": 0.11358, "high": 0.11379, "low": 0.1132, "close": 0.11369, "volume": 31007.2, "close_time": 1667091599999}, {"open_time": 1667091600000, "open": 0.11328, "high": 0.11387, "low": 0.11328, "close": 0.11355, "volume": 24717.4, "close_time": 1667095199999}, {"open_time": 1667095200000, "open": 0.11388, "high": 0.11426, "low": 0.11381, "close": 0.11426, "volume": 26429.8, "close_time": 1667098799999}, {"open_time": 1667098800000, "open": 0.11401, "high": 0.11421, "low": 0.11378, "close": 0.11378, "volume": 1601.1, "close_time": 1667102399999}, {"open_time": 1667102400000, "open": 0.11377, "high": 0.11377, "low": 0.11377, "close": 0.11377, "volume": 879.0, "close_time": 1667105999999}, {"open_time": 1667106000000, "open": 0.11402, "high": 0.11442, "low": 0.11401, "close": 0.11442, "volume": 5473.8, "close_time": 1667109599999}, {"open_time": 1667109600000, "open": 0.11405, "high": 0.11405, "low": 0.11367, "close": 0.11367, "volume": 465.0, "close_time": 1667113199999}, {"open_time": 1667113200000, "open": 0.11431, "high": 0.11474, "low": 0.11431, "close": 0.11462, "volume": 13958.6, "close_time": 1667116799999}, {"open_time": 1667116800000, "open": 0.11499, "high": 0.11499, "low": 0.11335, "close": 0.11442, "volume": 5935.7, "close_time": 1667120399999}, {"open_time": 1667120400000, "open": 0.11447, "high": 0.11447, "low": 0.11326, "close": 0.11326, "volume": 12302.5, "close_time": 1667123999999}, {"open_time": 1667124000000, "open": 0.11323, "high": 0.11349, "low": 0.11322, "close": 0.11349, "volume": 6008.5, "close_time": 1667127599999}, {"open_time": 1667127600000, "open": 0.1132, "high": 0.1132, "low": 0.1132, "close": 0.1132, "volume": 734.6, "close_time": 1667131199999}, {"open_time": 1667131200000, "open": 0.11285, "high": 0.11309, "low": 0.1125, "close": 0.11309, "volume": 10703.2, "close_time": 1667134799999}, {"open_time": 1667134800000, "open": 0.1132, "high": 0.11369, "low": 0.11194, "close": 0.11194, "volume": 32788.0, "close_time": 1667138399999}, {"open_time": 1667138400000, "open": 0.11249, "high": 0.11266, "low": 0.11249, "close": 0.11266, "volume": 28221.9, "close_time": 1667141999999}, {"open_time": 1667142000000, "open": 0.11259, "high": 0.11259, "low": 0.1113, "close": 0.11158, "volume": 8703.2, "close_time": 1667145599999}, {"open_time": 1667145600000, "open": 0.11122, "high": 0.11202, "low": 0.11104, "close": 0.11136, "volume": 54685.7, "close_time": 1667149199999}, {"open_time": 1667149200000, "open": 0.11163, "high": 0.11193, "low": 0.11163, "close": 0.11184, "volume": 15907.5, "close_time": 1667152799999}, {"open_time": 1667152800000, "open": 0.11226, "high": 0.11226, "low": 0.11173, "close": 0.11204, "volume": 8627.9, "close_time": 1667156399999}, {"open_time": 1667156400000, "open": 0.11226, "high": 0.11241, "low": 0.11171, "close": 0.11171, "volume": 7954.2, "close_time": 1667159999999}, {"open_time": 1667160000000, "open": 0.11173, "high": 0.112, "low": 0.11173, "close": 0.112, "volume": 2530.1, "close_time": 1667163599999}, {"open_time": 1667163600000, "open": 0.11235, "high": 0.11235, "low": 0.11235, "close": 0.11235, "volume": 1133.0, "close_time": 1667167199999}, {"open_time": 1667167200000, "open": 0.11163, "high": 0.11163, "low": 0.11075, "close": 0.11124, "volume": 8204.7, "close_time": 1667170799999}, {"open_time": 1667170800000, "open": 0.11103, "high": 0.11131, "low": 0.11095, "close": 0.11095, "volume": 4896.2, "close_time": 1667174399999}, {"open_time": 1667174400000, "open": 0.11122, "high": 0.11217, "low": 0.11111, "close": 0.11111, "volume": 6914.9, "close_time": 1667177999999}, {"open_time": 1667178000000, "open": 0.11082, "high": 0.11111, "low": 0.11042, "close": 0.11042, "volume": 15356.5, "close_time": 1667181599999}, {"open_time": 1667181600000, "open": 0.11025, "high": 0.11035, "low": 0.11001, "close": 0.11035, "volume": 973.6, "close_time": 1667185199999}, {"open_time": 1667185200000, "open": 0.11067, "high": 0.11106, "low": 0.11063, "close": 0.11106, "volume": 1947.3, "close_time": 1667188799999}, {"open_time": 1667188800000, "open": 0.11132, "high": 0.11149, "low": 0.11106, "close": 0.11106, "volume": 6517.1, "close_time": 1667192399999}, {"open_time": 1667192400000, "open": 0.11094, "high": 0.11129, "low": 0.11092, "close": 0.11106, "volume": 28170.5, "close_time": 1667195999999}, {"open_time": 1667196000000, "open": 0.11082, "high": 0.11098, "low": 0.11035, "close": 0.11098, "volume": 2043.4, "close_time": 1667199599999}, {"open_time": 1667199600000, "open": 0.11104, "high": 0.11104, "low": 0.11104, "close": 0.11104, "volume": 252.8, "close_time": 1667203199999}, {"open_time": 1667203200000, "open": 0.11042, "high": 0.11042, "low": 0.11042, "close": 0.11042, "volume": 253.1, "close_time": 1667206799999}, {"open_time": 1667206800000, "open": 0.11045, "high": 0.11188, "low": 0.11045, "close": 0.11188, "volume": 2726.1, "close_time": 1667210399999}, {"open_time": 1667210400000, "open": 0.1118, "high": 0.11256, "low": 0.1118, "close": 0.11206, "volume": 240775.2, "close_time": 1667213999999}, {"open_time": 1667214000000, "open": 0.11229, "high": 0.11229, "low": 0.11204, "close": 0.11204, "volume": 3891.2, "close_time": 1667217599999}, {"open_time": 1667217600000, "open": 0.11167, "high": 0.11203, "low": 0.1115, "close": 0.11203, "volume": 3307.6, "close_time": 1667221199999}, {"open_time": 1667221200000, "open": 0.1119, "high": 0.11218, "low": 0.11042, "close": 0.11042, "volume": 22905.3, "close_time": 1667224799999}, {"open_time": 1667224800000, "open": 0.11025, "high": 0.11031, "low": 0.10989, "close": 0.10989, "volume": 11395.7, "close_time": 1667228399999}, {"open_time": 1667228400000, "open": 0.10989, "high": 0.11061, "low": 0.10981, "close": 0.10981, "volume": 5274.6, "close_time": 1667231999999}, {"open_time": 1667232000000, "open": 0.10981, "high": 0.11038, "low": 0.10962, "close": 0.10983, "volume": 7434.8, "close_time": 1667235599999}, {"open_time": 1667235600000, "open": 0.11024, "high": 0.11053, "low": 0.11024, "close": 0.11044, "volume": 1471.6, "close_time": 1667239199999}, {"open_time": 1667239200000, "open": 0.11027, "high": 0.11077, "low": 0.11027, "close": 0.11077, "volume": 10569.5, "close_time": 1667242799999}, {"open_time": 1667242800000, "open": 0.11017, "high": 0.1103, "low": 0.11012, "close": 0.11012, "volume": 5834.8, "close_time": 1667246399999}, {"open_time": 1667246400000, "open": 0.11055, "high": 0.11089, "low": 0.11034, "close": 0.11086, "volume": 2344.3, "close_time": 1667249999999}, {"open_time": 1667250000000, "open": 0.11061, "high": 0.11066, "low": 0.1104, "close": 0.11053, "volume": 25480.3, "close_time": 1667253599999}, {"open_time": 1667253600000, "open": 0.11104, "high": 0.11145, "low": 0.11058, "close": 0.11058, "volume": 19640.3, "close_time": 1667257199999}, {"open_time": 1667257200000, "open": 0.11092, "high": 0.11145, "low": 0.11089, "close": 0.11145, "volume": 8125.0, "close_time": 1667260799999}, {"open_time": 1667260800000, "open": 0.1111, "high": 0.11174, "low": 0.11085, "close": 0.11145, "volume": 31736.1, "close_time": 1667264399999}, {"open_time": 1667264400000, "open": 0.11132, "high": 0.11158, "low": 0.11132, "close": 0.11157, "volume": 2597.5, "close_time": 1667267999999}, {"open_time": 1667268000000, "open": 0.11143, "high": 0.11179, "low": 0.11143, "close": 0.11169, "volume": 9469.9, "close_time": 1667271599999}, {"open_time": 1667271600000, "open": 0.11151, "high": 0.11151, "low": 0.11104, "close": 0.11119, "volume": 4822.4, "close_time": 1667275199999}, {"open_time": 1667275200000, "open": 0.111, "high": 0.11116, "low": 0.11042, "close": 0.11078, "volume": 10917.5, "close_time": 1667278799999}, {"open_time": 1667278800000, "open": 0.11077, "high": 0.11104, "low": 0.11077, "close": 0.11104, "volume": 2166.2, "close_time": 1667282399999}, {"open_time": 1667282400000, "open": 0.11132, "high": 0.11145, "low": 0.11113, "close": 0.11145, "volume": 1610.6, "close_time": 1667285999999}, {"open_time": 1667286000000, "open": 0.11145, "high": 0.11145, "low": 0.11136, "close": 0.11137, "volume": 2154.9, "close_time": 1667289599999}, {"open_time": 1667289600000, "open": 0.11093, "high": 0.11119, "low": 0.11093, "close": 0.11118, "volume": 1173.2, "close_time": 1667293199999}, {"open_time": 1667293200000, "open": 0.11184, "high": 0.11188, "low": 0.11148, "close": 0.11148, "volume": 7554.4, "close_time": 1667296799999}, {"open_time": 1667296800000, "open": 0.11148, "high": 0.11148, "low": 0.11148, "close": 0.11148, "volume": 788.8, "close_time": 1667300399999}, {"open_time": 1667300400000, "open": 0.11122, "high": 0.11128, "low": 0.11104, "close": 0.11128, "volume": 8210.1, "close_time": 1667303999999}, {"open_time": 1667304000000, "open": 0.11098, "high": 0.11098, "low": 0.11082, "close": 0.11093, "volume": 2550.0, "close_time": 1667307599999}, {"open_time": 1667307600000, "open": 0.11055, "high": 0.11055, "low": 0.10962, "close": 0.10962, "volume": 10577.9, "close_time": 1667311199999}, {"open_time": 1667311200000, "open": 0.10981, "high": 0.10995, "low": 0.10898, "close": 0.10968, "volume": 9490.1, "close_time": 1667314799999}, {"open_time": 1667314800000, "open": 0.10985, "high": 0.10985, "low": 0.10961, "close": 0.10961, "volume": 3911.9, "close_time": 1667318399999}, {"open_time": 1667318400000, "open": 0.10971, "high": 0.10971, "low": 0.10928, "close": 0.10941, "volume": 18711.4, "close_time": 1667321999999}, {"open_time": 1667322000000, "open": 0.10968, "high": 0.10968, "low": 0.10968, "close": 0.10968, "volume": 221.4, "close_time": 1667325599999}, {"open_time": 1667325600000, "open": 0.11021, "high": 0.11024, "low": 0.11021, "close": 0.11024, "volume": 1714.6, "close_time": 1667329199999}, {"open_time": 1667329200000, "open": 0.11025, "high": 0.11025, "low": 0.10962, "close": 0.10962, "volume": 9346.4, "close_time": 1667332799999}, {"open_time": 1667332800000, "open": 0.10975, "high": 0.10987, "low": 0.10944, "close": 0.10987, "volume": 16771.0, "close_time": 1667336399999}, {"open_time": 1667336400000, "open": 0.11019, "high": 0.11019, "low": 0.10985, "close": 0.10985, "volume": 3116.8, "close_time": 1667339999999}, {"open_time": 1667340000000, "open": 0.10975, "high": 0.10979, "low": 0.10958, "close": 0.10979, "volume": 2535.0, "close_time": 1667343599999}, {"open_time": 1667343600000, "open": 0.10999, "high": 0.10999, "low": 0.10969, "close": 0.10969, "volume": 3072.1, "close_time": 1667347199999}, {"open_time": 1667347200000, "open": 0.10999, "high": 0.1101, "low": 0.10983, "close": 0.10983, "volume": 1063.8, "close_time": 1667350799999}, {"open_time": 1667350800000, "open": 0.11, "high": 0.11048, "low": 0.11, "close": 0.11003, "volume": 81238.3, "close_time": 1667354399999}, {"open_time": 1667354400000, "open": 0.11008, "high": 0.11008, "low": 0.10951, "close": 0.10972, "volume": 19726.6, "close_time": 1667357999999}, {"open_time": 1667358000000, "open": 0.10974, "high": 0.11027, "low": 0.10974, "close": 0.11027, "volume": 6222.0, "close_time": 1667361599999}, {"open_time": 1667361600000, "open": 0.10985, "high": 0.11002, "low": 0.10985, "close": 0.10987, "volume": 10417.8, "close_time": 1667365199999}, {"open_time": 1667365200000, "open": 0.11006, "high": 0.11006, "low": 0.10962, "close": 0.10962, "volume": 1742.4, "close_time": 1667368799999}, {"open_time": 1667368800000, "open": 0.10945, "high": 0.10945, "low": 0.10916, "close": 0.10931, "volume": 3793.2, "close_time": 1667372399999}, {"open_time": 1667372400000, "open": 0.10915, "high": 0.10915, "low": 0.10808, "close": 0.10879, "volume": 29103.6, "close_time": 1667375999999}, {"open_time": 1667376000000, "open": 0.10856, "high": 0.10911, "low": 0.10843, "close": 0.10911, "volume": 10753.7, "close_time": 1667379599999}, {"open_time": 1667379600000, "open": 0.10843, "high": 0.10843, "low": 0.10843, "close": 0.10843, "volume": 257.7, "close_time": 1667383199999}, {"open_time": 1667383200000, "open": 0.10836, "high": 0.10849, "low": 0.10747, "close": 0.10837, "volume": 4227.4, "close_time": 1667386799999}, {"open_time": 1667386800000, "open": 0.10856, "high": 0.10856, "low": 0.10824, "close": 0.10824, "volume": 793.8, "close_time": 1667390399999}, {"open_time": 1667390400000, "open": 0.10795, "high": 0.10795, "low": 0.10795, "close": 0.10795, "volume": 369.8, "close_time": 1667393999999}, {"open_time": 1667394000000, "open": 0.10846, "high": 0.10864, "low": 0.10846, "close": 0.10852, "volume": 2035.6, "close_time": 1667397599999}, {"open_time": 1667397600000, "open": 0.10904, "high": 0.10922, "low": 0.10904, "close": 0.10922, "volume": 1993.7, "close_time": 1667401199999}, {"open_time": 1667401200000, "open": 0.10907, "high": 0.10907, "low": 0.10899, "close": 0.10902, "volume": 3834.8, "close_time": 1667404799999}, {"open_time": 1667404800000, "open": 0.1088, "high": 0.10951, "low": 0.10839, "close": 0.10951, "volume": 17503.0, "close_time": 1667408399999}, {"open_time": 1667408400000, "open": 0.10931, "high": 0.10937, "low": 0.10854, "close": 0.10854, "volume": 11615.0, "close_time": 1667411999999}, {"open_time": 1667412000000, "open": 0.10944, "high": 0.11067, "low": 0.10882, "close": 0.10882, "volume": 29559.9, "close_time": 1667415599999}, {"open_time": 1667415600000, "open": 0.10944, "high": 0.11004, "low": 0.10803, "close": 0.10803, "volume": 9109.0, "close_time": 1667419199999}, {"open_time": 1667419200000, "open": 0.10816, "high": 0.10816, "low": 0.106, "close": 0.10707, "volume": 27149.7, "close_time": 1667422799999}, {"open_time": 1667422800000, "open": 0.10717, "high": 0.10775, "low": 0.10717, "close": 0.10771, "volume": 5748.2, "close_time": 1667426399999}, {"open_time": 1667426400000, "open": 0.10732, "high": 0.10733, "low": 0.10732, "close": 0.10733, "volume": 727.1, "close_time": 1667429999999}, {"open_time": 1667430000000, "open": 0.10742, "high": 0.10774, "low": 0.10742, "close": 0.10751, "volume": 8296.4, "close_time": 1667433599999}, {"open_time": 1667433600000, "open": 0.10786, "high": 0.10825, "low": 0.10786, "close": 0.10825, "volume": 3204.3, "close_time": 1667437199999}, {"open_time": 1667437200000, "open": 0.10825, "high": 0.10886, "low": 0.10825, "close": 0.10869, "volume": 48471.7, "close_time": 1667440799999}, {"open_time": 1667440800000, "open": 0.109, "high": 0.1092, "low": 0.10881, "close": 0.1092, "volume": 19638.8, "close_time": 1667444399999}, {"open_time": 1667444400000, "open": 0.10929, "high": 0.1094, "low": 0.10929, "close": 0.10929, "volume": 6298.6, "close_time": 1667447999999}, {"open_time": 1667448000000, "open": 0.10932, "high": 0.10966, "low": 0.10932, "close": 0.10954, "volume": 5532.7, "close_time": 1667451599999}, {"open_time": 1667451600000, "open": 0.10936, "high": 0.10986, "low": 0.10936, "close": 0.10986, "volume": 1553.5, "close_time": 1667455199999}, {"open_time": 1667455200000, "open": 0.10941, "high": 0.11013, "low": 0.10941, "close": 0.11013, "volume": 9967.3, "close_time": 1667458799999}, {"open_time": 1667458800000, "open": 0.11021, "high": 0.11029, "low": 0.10962, "close": 0.10962, "volume": 2286.7, "close_time": 1667462399999}, {"open_time": 1667462400000, "open": 0.10945, "high": 0.10954, "low": 0.10903, "close": 0.10947, "volume": 18157.0, "close_time": 1667465999999}, {"open_time": 1667466000000, "open": 0.10961, "high": 0.10984, "low": 0.10961, "close": 0.10984, "volume": 438.2, "close_time": 1667469599999}, {"open_time": 1667469600000, "open": 0.10986, "high": 0.10986, "low": 0.10976, "close": 0.10976, "volume": 1153.0, "close_time": 1667473199999}, {"open_time": 1667473200000, "open": 0.10951, "high": 0.10985, "low": 0.10922, "close": 0.10922, "volume": 1569.2, "close_time": 1667476799999}, {"open_time": 1667476800000, "open": 0.10939, "high": 0.10939, "low": 0.10867, "close": 0.10909, "volume": 6043.3, "close_time": 1667480399999}, {"open_time": 1667480400000, "open": 0.10944, "high": 0.10964, "low": 0.10944, "close": 0.10964, "volume": 351.1, "close_time": 1667483999999}, {"open_time": 1667484000000, "open": 0.10947, "high": 0.11011, "low": 0.10947, "close": 0.10974, "volume": 8368.4, "close_time": 1667487599999}, {"open_time": 1667487600000, "open": 0.11001, "high": 0.11046, "low": 0.10962, "close": 0.10962, "volume": 78820.3, "close_time": 1667491199999}, {"open_time": 1667491200000, "open": 0.10954, "high": 0.10954, "low": 0.10954, "close": 0.10954, "volume": 1946.7, "close_time": 1667494799999}, {"open_time": 1667494800000, "open": 0.10977, "high": 0.10977, "low": 0.10945, "close": 0.1096, "volume": 5350.7, "close_time": 1667498399999}, {"open_time": 1667498400000, "open": 0.10922, "high": 0.10927, "low": 0.10899, "close": 0.10926, "volume": 3924.8, "close_time": 1667501999999}, {"open_time": 1667502000000, "open": 0.10926, "high": 0.10926, "low": 0.10925, "close": 0.10925, "volume": 1812.3, "close_time": 1667505599999}, {"open_time": 1667505600000, "open": 0.10926, "high": 0.10937, "low": 0.1088, "close": 0.10925, "volume": 12057.6, "close_time": 1667509199999}, {"open_time": 1667509200000, "open": 0.10909, "high": 0.10909, "low": 0.10909, "close": 0.10909, "volume": 258.3, "close_time": 1667512799999}, {"open_time": 1667512800000, "open": 0.10909, "high": 0.1091, "low": 0.1085, "close": 0.1086, "volume": 7090.4, "close_time": 1667516399999}, {"open_time": 1667516400000, "open": 0.10852, "high": 0.1086, "low": 0.1081, "close": 0.1081, "volume": 9793.0, "close_time": 1667519999999}, {"open_time": 1667520000000, "open": 0.10888, "high": 0.10912, "low": 0.10809, "close": 0.10902, "volume": 8798.0, "close_time": 1667523599999}, {"open_time": 1667523600000, "open": 0.10905, "high": 0.10921, "low": 0.10888, "close": 0.10888, "volume": 20604.8, "close_time": 1667527199999}, {"open_time": 1667527200000, "open": 0.10913, "high": 0.10944, "low": 0.10882, "close": 0.1093, "volume": 63421.2, "close_time": 1667530799999}, {"open_time": 1667530800000, "open": 0.10922, "high": 0.1101, "low": 0.10922, "close": 0.1101, "volume": 8498.2, "close_time": 1667534399999}, {"open_time": 1667534400000, "open": 0.10974, "high": 0.11066, "low": 0.10974, "close": 0.11016, "volume": 17902.2, "close_time": 1667537999999}, {"open_time": 1667538000000, "open": 0.11001, "high": 0.11033, "low": 0.11001, "close": 0.11026, "volume": 1672.8, "close_time": 1667541599999}, {"open_time": 1667541600000, "open": 0.11063, "high": 0.11132, "low": 0.11063, "close": 0.11078, "volume": 12419.8, "close_time": 1667545199999}, {"open_time": 1667545200000, "open": 0.11114, "high": 0.11115, "low": 0.11087, "close": 0.11088, "volume": 3584.1, "close_time": 1667548799999}, {"open_time": 1667548800000, "open": 0.11083, "high": 0.11349, "low": 0.11064, "close": 0.11328, "volume": 62530.1, "close_time": 1667552399999}, {"open_time": 1667552400000, "open": 0.11358, "high": 0.11515, "low": 0.11337, "close": 0.11458, "volume": 37390.8, "close_time": 1667555999999}, {"open_time": 1667556000000, "open": 0.11515, "high": 0.11515, "low": 0.11379, "close": 0.11379, "volume": 8508.5, "close_time": 1667559599999}, {"open_time": 1667559600000, "open": 0.11367, "high": 0.11381, "low": 0.11291, "close": 0.11311, "volume": 53939.6, "close_time": 1667563199999}, {"open_time": 1667563200000, "open": 0.11306, "high": 0.11382, "low": 0.11244, "close": 0.11349, "volume": 33320.4, "close_time": 1667566799999}, {"open_time": 1667566800000, "open": 0.11351, "high": 0.11401, "low": 0.11351, "close": 0.11401, "volume": 1014.5, "close_time": 1667570399999}, {"open_time": 1667570400000, "open": 0.11415, "high": 0.11541, "low": 0.11415, "close": 0.11485, "volume": 13567.9, "close_time": 1667573999999}, {"open_time": 1667574000000, "open": 0.1149, "high": 0.1149, "low": 0.113, "close": 0.113, "volume": 36445.7, "close_time": 1667577599999}, {"open_time": 1667577600000, "open": 0.11337, "high": 0.11337, "low": 0.11234, "close": 0.1131, "volume": 20692.2, "close_time": 1667581199999}, {"open_time": 1667581200000, "open": 0.11344, "high": 0.11344, "low": 0.11286, "close": 0.11286, "volume": 13006.6, "close_time": 1667584799999}, {"open_time": 1667584800000, "open": 0.11281, "high": 0.1137, "low": 0.11281, "close": 0.1137, "volume": 875.7, "close_time": 1667588399999}, {"open_time": 1667588400000, "open": 0.11386, "high": 0.11413, "low": 0.11375, "close": 0.11382, "volume": 13833.1, "close_time": 1667591999999}, {"open_time": 1667592000000, "open": 0.11415, "high": 0.11484, "low": 0.11415, "close": 0.11484, "volume": 14712.8, "close_time": 1667595599999}, {"open_time": 1667595600000, "open": 0.11462, "high": 0.11488, "low": 0.11457, "close": 0.11488, "volume": 6783.0, "close_time": 1667599199999}, {"open_time": 1667599200000, "open": 0.11466, "high": 0.11504, "low": 0.1143, "close": 0.11499, "volume": 17898.7, "close_time": 1667602799999}, {"open_time": 1667602800000, "open": 0.11503, "high": 0.11613, "low": 0.1144, "close": 0.11544, "volume": 24405.0, "close_time": 1667606399999}, {"open_time": 1667606400000, "open": 0.11563, "high": 0.11623, "low": 0.11455, "close": 0.11503, "volume": 53157.5, "close_time": 1667609999999}, {"open_time": 1667610000000, "open": 0.11549, "high": 0.1158, "low": 0.11498, "close": 0.11498, "volume": 24273.0, "close_time": 1667613599999}, {"open_time": 1667613600000, "open": 0.11546, "high": 0.11547, "low": 0.11509, "close": 0.11513, "volume": 10862.3, "close_time": 1667617199999}, {"open_time": 1667617200000, "open": 0.11548, "high": 0.11548, "low": 0.11492, "close": 0.11543, "volume": 7936.7, "close_time": 1667620799999}, {"open_time": 1667620800000, "open": 0.11545, "high": 0.11557, "low": 0.11521, "close": 0.11521, "volume": 2254.9, "close_time": 1667624399999}, {"open_time": 1667624400000, "open": 0.1151, "high": 0.11548, "low": 0.11502, "close": 0.11548, "volume": 9277.8, "close_time": 1667627999999}, {"open_time": 1667628000000, "open": 0.11588, "high": 0.11588, "low": 0.11588, "close": 0.11588, "volume": 105.1, "close_time": 1667631599999}, {"open_time": 1667631600000, "open": 0.11588, "high": 0.11588, "low": 0.11588, "close": 0.11588, "volume": 0.0, "close_time": 1667635199999}, {"open_time": 1667635200000, "open": 0.11508, "high": 0.11508, "low": 0.11397, "close": 0.11435, "volume": 8410.9, "close_time": 1667638799999}, {"open_time": 1667638800000, "open": 0.11419, "high": 0.11433, "low": 0.11396, "close": 0.11396, "volume": 17426.2, "close_time": 1667642399999}, {"open_time": 1667642400000, "open": 0.11474, "high": 0.115, "low": 0.11474, "close": 0.115, "volume": 346.7, "close_time": 1667645999999}, {"open_time": 1667646000000, "open": 0.115, "high": 0.11571, "low": 0.1148, "close": 0.11571, "volume": 24235.7, "close_time": 1667649599999}, {"open_time": 1667649600000, "open": 0.11578, "high": 0.11578, "low": 0.11578, "close": 0.11578, "volume": 201.9, "close_time": 1667653199999}, {"open_time": 1667653200000, "open": 0.11495, "high": 0.1152, "low": 0.1145, "close": 0.1152, "volume": 2335.5, "close_time": 1667656799999}, {"open_time": 1667656800000, "open": 0.11525, "high": 0.11525, "low": 0.11384, "close": 0.11396, "volume": 11142.9, "close_time": 1667660399999}, {"open_time": 1667660400000, "open": 0.11438, "high": 0.11515, "low": 0.11438, "close": 0.11515, "volume": 2790.1, "close_time": 1667663999999}, {"open_time": 1667664000000, "open": 0.11531, "high": 0.11588, "low": 0.11519, "close": 0.11588, "volume": 16585.7, "close_time": 1667667599999}, {"open_time": 1667667600000, "open": 0.11599, "high": 0.11619, "low": 0.11564, "close": 0.11569, "volume": 73991.4, "close_time": 1667671199999}, {"open_time": 1667671200000, "open": 0.11623, "high": 0.11657, "low": 0.1149, "close": 0.11498, "volume": 10372.2, "close_time": 1667674799999}, {"open_time": 1667674800000, "open": 0.1152, "high": 0.1152, "low": 0.11464, "close": 0.11479, "volume": 20995.1, "close_time": 1667678399999}, {"open_time": 1667678400000, "open": 0.11488, "high": 0.11488, "low": 0.11488, "close": 0.11488, "volume": 7290.6, "close_time": 1667681999999}, {"open_time": 1667682000000, "open": 0.11488, "high": 0.11502, "low": 0.11488, "close": 0.11501, "volume": 18325.6, "close_time": 1667685599999}, {"open_time": 1667685600000, "open": 0.11457, "high": 0.11478, "low": 0.11454, "close": 0.11454, "volume": 4155.2, "close_time": 1667689199999}, {"open_time": 1667689200000, "open": 0.11451, "high": 0.11451, "low": 0.11249, "close": 0.11336, "volume": 77461.1, "close_time": 1667692799999}, {"open_time": 1667692800000, "open": 0.1139, "high": 0.11415, "low": 0.11326, "close": 0.1136, "volume": 1342.0, "close_time": 1667696399999}, {"open_time": 1667696400000, "open": 0.11336, "high": 0.11336, "low": 0.1128, "close": 0.1128, "volume": 2957.6, "close_time": 1667699999999}, {"open_time": 1667700000000, "open": 0.11328, "high": 0.11328, "low": 0.11281, "close": 0.11283, "volume": 988.9, "close_time": 1667703599999}, {"open_time": 1667703600000, "open": 0.11318, "high": 0.11358, "low": 0.11318, "close": 0.11358, "volume": 1622.1, "close_time": 1667707199999}, {"open_time": 1667707200000, "open": 0.11364, "high": 0.11384, "low": 0.11364, "close": 0.11384, "volume": 376.6, "close_time": 1667710799999}, {"open_time": 1667710800000, "open": 0.11303, "high": 0.11303, "low": 0.11303, "close": 0.11303, "volume": 972.8, "close_time": 1667714399999}, {"open_time": 1667714400000, "open": 0.11314, "high": 0.11329, "low": 0.11314, "close": 0.11329, "volume": 883.4, "close_time": 1667717999999}, {"open_time": 1667718000000, "open": 0.11294, "high": 0.11294, "low": 0.11263, "close": 0.11291, "volume": 41629.1, "close_time": 1667721599999}, {"open_time": 1667721600000, "open": 0.11291, "high": 0.11291, "low": 0.11291, "close": 0.11291, "volume": 0.0, "close_time": 1667725199999}, {"open_time": 1667725200000, "open": 0.11301, "high": 0.11301, "low": 0.113, "close": 0.113, "volume": 1690.9, "close_time": 1667728799999}, {"open_time": 1667728800000, "open": 0.113, "high": 0.113, "low": 0.113, "close": 0.113, "volume": 0.0, "close_time": 1667732399999}, {"open_time": 1667732400000, "open": 0.113, "high": 0.11316, "low": 0.113, "close": 0.11316, "volume": 46798.4, "close_time": 1667735999999}, {"open_time": 1667736000000, "open": 0.11318, "high": 0.11318, "low": 0.11318, "close": 0.11318, "volume": 583.2, "close_time": 1667739599999}, {"open_time": 1667739600000, "open": 0.11307, "high": 0.11307, "low": 0.11303, "close": 0.11303, "volume": 8465.6, "close_time": 1667743199999}, {"open_time": 1667743200000, "open": 0.11293, "high": 0.11358, "low": 0.11279, "close": 0.11358, "volume": 6441.4, "close_time": 1667746799999}, {"open_time": 1667746800000, "open": 0.11358, "high": 0.11378, "low": 0.11344, "close": 0.11378, "volume": 2594.2, "close_time": 1667750399999}, {"open_time": 1667750400000, "open": 0.11285, "high": 0.11358, "low": 0.11233, "close": 0.11337, "volume": 4108.3, "close_time": 1667753999999}, {"open_time": 1667754000000, "open": 0.11337, "high": 0.11344, "low": 0.11286, "close": 0.11291, "volume": 1485.4, "close_time": 1667757599999}, {"open_time": 1667757600000, "open": 0.11285, "high": 0.11295, "low": 0.11245, "close": 0.1128, "volume": 13993.5, "close_time": 1667761199999}, {"open_time": 1667761200000, "open": 0.11283, "high": 0.11304, "low": 0.11244, "close": 0.1128, "volume": 3197.0, "close_time": 1667764799999}, {"open_time": 1667764800000, "open": 0.11256, "high": 0.11256, "low": 0.1116, "close": 0.1116, "volume": 17297.0, "close_time": 1667768399999}, {"open_time": 1667768400000, "open": 0.11191, "high": 0.11192, "low": 0.11167, "close": 0.11181, "volume": 3023.1, "close_time": 1667771999999}, {"open_time": 1667772000000, "open": 0.11152, "high": 0.11152, "low": 0.11075, "close": 0.11085, "volume": 3277.1, "close_time": 1667775599999}, {"open_time": 1667775600000, "open": 0.11077, "high": 0.11077, "low": 0.10893, "close": 0.10916, "volume": 31383.7, "close_time": 1667779199999}, {"open_time": 1667779200000, "open": 0.1089, "high": 0.10997, "low": 0.10882, "close": 0.10979, "volume": 16054.0, "close_time": 1667782799999}, {"open_time": 1667782800000, "open": 0.1095, "high": 0.11024, "low": 0.10922, "close": 0.11006, "volume": 21813.9, "close_time": 1667786399999}, {"open_time": 1667786400000, "open": 0.11024, "high": 0.11063, "low": 0.11024, "close": 0.11063, "volume": 5851.9, "close_time": 1667789999999}, {"open_time": 1667790000000, "open": 0.11042, "high": 0.11042, "low": 0.11042, "close": 0.11042, "volume": 1000.0, "close_time": 1667793599999}, {"open_time": 1667793600000, "open": 0.11042, "high": 0.11042, "low": 0.11042, "close": 0.11042, "volume": 0.0, "close_time": 1667797199999}, {"open_time": 1667797200000, "open": 0.11056, "high": 0.11067, "low": 0.11052, "close": 0.11067, "volume": 10189.5, "close_time": 1667800799999}, {"open_time": 1667800800000, "open": 0.11063, "high": 0.11063, "low": 0.10974, "close": 0.11006, "volume": 36574.1, "close_time": 1667804399999}, {"open_time": 1667804400000, "open": 0.10962, "high": 0.10962, "low": 0.10803, "close": 0.10803, "volume": 16239.7, "close_time": 1667807999999}, {"open_time": 1667808000000, "open": 0.108, "high": 0.1093, "low": 0.108, "close": 0.1093, "volume": 4844.0, "close_time": 1667811599999}, {"open_time": 1667811600000, "open": 0.10944, "high": 0.10964, "low": 0.10944, "close": 0.10951, "volume": 523.5, "close_time": 1667815199999}, {"open_time": 1667815200000, "open": 0.10966, "high": 0.10995, "low": 0.10966, "close": 0.10995, "volume": 452.8, "close_time": 1667818799999}, {"open_time": 1667818800000, "open": 0.1098, "high": 0.11018, "low": 0.1098, "close": 0.11018, "volume": 322.2, "close_time": 1667822399999}, {"open_time": 1667822400000, "open": 0.11016, "high": 0.11025, "low": 0.10985, "close": 0.10985, "volume": 15635.4, "close_time": 1667825999999}, {"open_time": 1667826000000, "open": 0.11021, "high": 0.11021, "low": 0.11004, "close": 0.11017, "volume": 20496.7, "close_time": 1667829599999}, {"open_time": 1667829600000, "open": 0.10965, "high": 0.11036, "low": 0.10962, "close": 0.10986, "volume": 20230.3, "close_time": 1667833199999}, {"open_time": 1667833200000, "open": 0.11024, "high": 0.11049, "low": 0.11024, "close": 0.11046, "volume": 9307.3, "close_time": 1667836799999}, {"open_time": 1667836800000, "open": 0.11063, "high": 0.11065, "low": 0.11001, "close": 0.11001, "volume": 19061.0, "close_time": 1667840399999}, {"open_time": 1667840400000, "open": 0.11007, "high": 0.11009, "low": 0.10991, "close": 0.11009, "volume": 2380.5, "close_time": 1667843999999}, {"open_time": 1667844000000, "open": 0.10994, "high": 0.11015, "low": 0.10986, "close": 0.10986, "volume": 12564.4, "close_time": 1667847599999}, {"open_time": 1667847600000, "open": 0.11063, "high": 0.11067, "low": 0.11063, "close": 0.11067, "volume": 8827.5, "close_time": 1667851199999}, {"open_time": 1667851200000, "open": 0.11057, "high": 0.11057, "low": 0.11025, "close": 0.11025, "volume": 10096.5, "close_time": 1667854799999}, {"open_time": 1667854800000, "open": 0.11038, "high": 0.11038, "low": 0.10903, "close": 0.10971, "volume": 37048.8, "close_time": 1667858399999}, {"open_time": 1667858400000, "open": 0.10901, "high": 0.10922, "low": 0.10803, "close": 0.1091, "volume": 7796.1, "close_time": 1667861999999}, {"open_time": 1667862000000, "open": 0.10911, "high": 0.10966, "low": 0.10911, "close": 0.10959, "volume": 2611.8, "close_time": 1667865599999}, {"open_time": 1667865600000, "open": 0.10984, "high": 0.11025, "low": 0.10984, "close": 0.10994, "volume": 22663.8, "close_time": 1667869199999}, {"open_time": 1667869200000, "open": 0.10962, "high": 0.11039, "low": 0.10961, "close": 0.1102, "volume": 14551.6, "close_time": 1667872799999}, {"open_time": 1667872800000, "open": 0.11038, "high": 0.11038, "low": 0.10867, "close": 0.10871, "volume": 124251.9, "close_time": 1667876399999}, {"open_time": 1667876400000, "open": 0.10843, "high": 0.10843, "low": 0.10551, "close": 0.10551, "volume": 77593.4, "close_time": 1667879999999}, {"open_time": 1667880000000, "open": 0.1063, "high": 0.1063, "low": 0.10329, "close": 0.10408, "volume": 299263.0, "close_time": 1667883599999}, {"open_time": 1667883600000, "open": 0.10411, "high": 0.10411, "low": 0.10195, "close": 0.10341, "volume": 99678.0, "close_time": 1667887199999}, {"open_time": 1667887200000, "open": 0.103, "high": 0.10436, "low": 0.103, "close": 0.10436, "volume": 46413.9, "close_time": 1667890799999}, {"open_time": 1667890800000, "open": 0.10441, "high": 0.1049, "low": 0.10358, "close": 0.10421, "volume": 219909.7, "close_time": 1667894399999}, {"open_time": 1667894400000, "open": 0.10437, "high": 0.10437, "low": 0.10392, "close": 0.10392, "volume": 8349.5, "close_time": 1667897999999}, {"open_time": 1667898000000, "open": 0.10481, "high": 0.10481, "low": 0.10481, "close": 0.10481, "volume": 105.1, "close_time": 1667901599999}, {"open_time": 1667901600000, "open": 0.10455, "high": 0.10455, "low": 0.10455, "close": 0.10455, "volume": 4809.7, "close_time": 1667905199999}, {"open_time": 1667905200000, "open": 0.10409, "high": 0.10447, "low": 0.10409, "close": 0.10447, "volume": 505.0, "close_time": 1667908799999}, {"open_time": 1667908800000, "open": 0.10396, "high": 0.10432, "low": 0.10396, "close": 0.10432, "volume": 17896.6, "close_time": 1667912399999}, {"open_time": 1667912400000, "open": 0.10447, "high": 0.10447, "low": 0.10357, "close": 0.10357, "volume": 2150.5, "close_time": 1667915999999}, {"open_time": 1667916000000, "open": 0.10363, "high": 0.10377, "low": 0.10305, "close": 0.10377, "volume": 788.8, "close_time": 1667919599999}, {"open_time": 1667919600000, "open": 0.10379, "high": 0.10429, "low": 0.10296, "close": 0.10429, "volume": 38404.5, "close_time": 1667923199999}, {"open_time": 1667923200000, "open": 0.10481, "high": 0.10786, "low": 0.10481, "close": 0.10632, "volume": 37131.9, "close_time": 1667926799999}, {"open_time": 1667926800000, "open": 0.10616, "high": 0.10624, "low": 0.10305, "close": 0.10305, "volume": 33660.7, "close_time": 1667930399999}, {"open_time": 1667930400000, "open": 0.10305, "high": 0.10305, "low": 0.09938, "close": 0.1003, "volume": 158155.1, "close_time": 1667933999999}, {"open_time": 1667934000000, "open": 0.1, "high": 0.10032, "low": 0.09261, "close": 0.09719, "volume": 334865.7, "close_time": 1667937599999}, {"open_time": 1667937600000, "open": 0.09779, "high": 0.09891, "low": 0.09696, "close": 0.09796, "volume": 23314.1, "close_time": 1667941199999}, {"open_time": 1667941200000, "open": 0.098, "high": 0.09945, "low": 0.098, "close": 0.09945, "volume": 20263.5, "close_time": 1667944799999}, {"open_time": 1667944800000, "open": 0.09905, "high": 0.09944, "low": 0.09824, "close": 0.09824, "volume": 6969.6, "close_time": 1667948399999}, {"open_time": 1667948400000, "open": 0.09842, "high": 0.09955, "low": 0.09842, "close": 0.0991, "volume": 20161.0, "close_time": 1667951999999}, {"open_time": 1667952000000, "open": 0.09824, "high": 0.09873, "low": 0.09824, "close": 0.09873, "volume": 11492.6, "close_time": 1667955599999}, {"open_time": 1667955600000, "open": 0.09804, "high": 0.0987, "low": 0.09762, "close": 0.09814, "volume": 20693.9, "close_time": 1667959199999}, {"open_time": 1667959200000, "open": 0.09709, "high": 0.09803, "low": 0.09647, "close": 0.09647, "volume": 15063.5, "close_time": 1667962799999}, {"open_time": 1667962800000, "open": 0.09706, "high": 0.09748, "low": 0.0965, "close": 0.09729, "volume": 28582.9, "close_time": 1667966399999}, {"open_time": 1667966400000, "open": 0.09637, "high": 0.09637, "low": 0.09558, "close": 0.09558, "volume": 34453.3, "close_time": 1667969999999}, {"open_time": 1667970000000, "open": 0.09564, "high": 0.09664, "low": 0.09509, "close": 0.09614, "volume": 14715.6, "close_time": 1667973599999}, {"open_time": 1667973600000, "open": 0.09565, "high": 0.09635, "low": 0.09565, "close": 0.09635, "volume": 10766.3, "close_time": 1667977199999}, {"open_time": 1667977200000, "open": 0.09731, "high": 0.09775, "low": 0.09713, "close": 0.09713, "volume": 6580.2, "close_time": 1667980799999}, {"open_time": 1667980800000, "open": 0.09713, "high": 0.09713, "low": 0.09713, "close": 0.09713, "volume": 4333.9, "close_time": 1667984399999}, {"open_time": 1667984400000, "open": 0.09332, "high": 0.09353, "low": 0.09311, "close": 0.09329, "volume": 5693.7, "close_time": 1667987999999}, {"open_time": 1667988000000, "open": 0.09329, "high": 0.09329, "low": 0.09125, "close": 0.09132, "volume": 12447.2, "close_time": 1667991599999}, {"open_time": 1667991600000, "open": 0.09272, "high": 0.09322, "low": 0.09271, "close": 0.09314, "volume": 9133.8, "close_time": 1667995199999}, {"open_time": 1667995200000, "open": 0.09376, "high": 0.09439, "low": 0.09347, "close": 0.09421, "volume": 16389.6, "close_time": 1667998799999}, {"open_time": 1667998800000, "open": 0.09414, "high": 0.09414, "low": 0.0934, "close": 0.09379, "volume": 1869.7, "close_time": 1668002399999}, {"open_time": 1668002400000, "open": 0.09379, "high": 0.09383, "low": 0.09302, "close": 0.09336, "volume": 9994.8, "close_time": 1668005999999}, {"open_time": 1668006000000, "open": 0.09458, "high": 0.09458, "low": 0.09193, "close": 0.09193, "volume": 72724.2, "close_time": 1668009599999}, {"open_time": 1668009600000, "open": 0.09236, "high": 0.09326, "low": 0.09115, "close": 0.0918, "volume": 105930.4, "close_time": 1668013199999}, {"open_time": 1668013200000, "open": 0.09197, "high": 0.09249, "low": 0.09103, "close": 0.09115, "volume": 84298.5, "close_time": 1668016799999}, {"open_time": 1668016800000, "open": 0.09103, "high": 0.09103, "low": 0.08741, "close": 0.088, "volume": 121662.1, "close_time": 1668020399999}, {"open_time": 1668020400000, "open": 0.08799, "high": 0.08944, "low": 0.08778, "close": 0.08872, "volume": 135105.8, "close_time": 1668023999999}, {"open_time": 1668024000000, "open": 0.08842, "high": 0.08981, "low": 0.08742, "close": 0.08802, "volume": 108549.9, "close_time": 1668027599999}, {"open_time": 1668027600000, "open": 0.08778, "high": 0.08778, "low": 0.08, "close": 0.08278, "volume": 322981.7, "close_time": 1668031199999}, {"open_time": 1668031200000, "open": 0.08214, "high": 0.08513, "low": 0.08213, "close": 0.08288, "volume": 107575.6, "close_time": 1668034799999}, {"open_time": 1668034800000, "open": 0.08142, "high": 0.08347, "low": 0.08142, "close": 0.08309, "volume": 58185.1, "close_time": 1668038399999}, {"open_time": 1668038400000, "open": 0.08268, "high": 0.08658, "low": 0.08228, "close": 0.08629, "volume": 138749.0, "close_time": 1668041999999}, {"open_time": 1668042000000, "open": 0.08633, "high": 0.08783, "low": 0.08615, "close": 0.08664, "volume": 129739.9, "close_time": 1668045599999}, {"open_time": 1668045600000, "open": 0.08664, "high": 0.0871, "low": 0.08634, "close": 0.08699, "volume": 78215.5, "close_time": 1668049199999}, {"open_time": 1668049200000, "open": 0.0871, "high": 0.08844, "low": 0.08702, "close": 0.08766, "volume": 44228.0, "close_time": 1668052799999}, {"open_time": 1668052800000, "open": 0.08754, "high": 0.08882, "low": 0.08742, "close": 0.08882, "volume": 183997.7, "close_time": 1668056399999}, {"open_time": 1668056400000, "open": 0.08894, "high": 0.09044, "low": 0.08894, "close": 0.09044, "volume": 75021.6, "close_time": 1668059999999}, {"open_time": 1668060000000, "open": 0.09057, "high": 0.09159, "low": 0.09002, "close": 0.09052, "volume": 35685.9, "close_time": 1668063599999}, {"open_time": 1668063600000, "open": 0.09082, "high": 0.09107, "low": 0.0902, "close": 0.09069, "volume": 79376.0, "close_time": 1668067199999}, {"open_time": 1668067200000, "open": 0.09082, "high": 0.0912, "low": 0.0889, "close": 0.09113, "volume": 85528.6, "close_time": 1668070799999}, {"open_time": 1668070800000, "open": 0.09095, "high": 0.09172, "low": 0.09052, "close": 0.09082, "volume": 35295.3, "close_time": 1668074399999}, {"open_time": 1668074400000, "open": 0.09052, "high": 0.09052, "low": 0.08889, "close": 0.08889, "volume": 26742.8, "close_time": 1668077999999}, {"open_time": 1668078000000, "open": 0.08919, "high": 0.09032, "low": 0.08873, "close": 0.09032, "volume": 31081.3, "close_time": 1668081599999}, {"open_time": 1668081600000, "open": 0.09044, "high": 0.09604, "low": 0.09044, "close": 0.09498, "volume": 139628.8, "close_time": 1668085199999}, {"open_time": 1668085200000, "open": 0.09511, "high": 0.1007, "low": 0.09509, "close": 0.1007, "volume": 227617.7, "close_time": 1668088799999}, {"open_time": 1668088800000, "open": 0.10024, "high": 0.10073, "low": 0.09884, "close": 0.09978, "volume": 55838.2, "close_time": 1668092399999}, {"open_time": 1668092400000, "open": 0.09987, "high": 0.1007, "low": 0.09897, "close": 0.09959, "volume": 94834.0, "close_time": 1668095999999}, {"open_time": 1668096000000, "open": 0.09926, "high": 0.10084, "low": 0.09898, "close": 0.09898, "volume": 39011.1, "close_time": 1668099599999}, {"open_time": 1668099600000, "open": 0.09884, "high": 0.09917, "low": 0.0962, "close": 0.09711, "volume": 118297.4, "close_time": 1668103199999}, {"open_time": 1668103200000, "open": 0.09725, "high": 0.09794, "low": 0.09639, "close": 0.09679, "volume": 28012.0, "close_time": 1668106799999}, {"open_time": 1668106800000, "open": 0.09711, "high": 0.09725, "low": 0.09611, "close": 0.09725, "volume": 49957.1, "close_time": 1668110399999}, {"open_time": 1668110400000, "open": 0.09693, "high": 0.09821, "low": 0.09639, "close": 0.09781, "volume": 31316.0, "close_time": 1668113999999}, {"open_time": 1668114000000, "open": 0.09806, "high": 0.09821, "low": 0.09734, "close": 0.09776, "volume": 23179.5, "close_time": 1668117599999}, {"open_time": 1668117600000, "open": 0.09734, "high": 0.09753, "low": 0.09693, "close": 0.09751, "volume": 25271.2, "close_time": 1668121199999}, {"open_time": 1668121200000, "open": 0.0972, "high": 0.09775, "low": 0.09639, "close": 0.09693, "volume": 111019.9, "close_time": 1668124799999}, {"open_time": 1668124800000, "open": 0.09725, "high": 0.09807, "low": 0.09639, "close": 0.09807, "volume": 197140.7, "close_time": 1668128399999}, {"open_time": 1668128400000, "open": 0.09807, "high": 0.09848, "low": 0.09572, "close": 0.09572, "volume": 100558.1, "close_time": 1668131999999}, {"open_time": 1668132000000, "open": 0.09558, "high": 0.09576, "low": 0.09432, "close": 0.09551, "volume": 34234.0, "close_time": 1668135599999}, {"open_time": 1668135600000, "open": 0.09505, "high": 0.09536, "low": 0.09426, "close": 0.09471, "volume": 28944.7, "close_time": 1668139199999}, {"open_time": 1668139200000, "open": 0.09439, "high": 0.09484, "low": 0.09426, "close": 0.09426, "volume": 31840.7, "close_time": 1668142799999}, {"open_time": 1668142800000, "open": 0.09471, "high": 0.09604, "low": 0.09471, "close": 0.09604, "volume": 25314.2, "close_time": 1668146399999}, {"open_time": 1668146400000, "open": 0.09617, "high": 0.09631, "low": 0.09529, "close": 0.09631, "volume": 61096.0, "close_time": 1668149999999}, {"open_time": 1668150000000, "open": 0.09599, "high": 0.09671, "low": 0.09173, "close": 0.0959, "volume": 360898.0, "close_time": 1668153599999}, {"open_time": 1668153600000, "open": 0.09562, "high": 0.09713, "low": 0.09558, "close": 0.09713, "volume": 52496.4, "close_time": 1668157199999}, {"open_time": 1668157200000, "open": 0.09679, "high": 0.09679, "low": 0.09615, "close": 0.09615, "volume": 28762.9, "close_time": 1668160799999}, {"open_time": 1668160800000, "open": 0.09657, "high": 0.09683, "low": 0.09612, "close": 0.09683, "volume": 16157.6, "close_time": 1668164399999}, {"open_time": 1668164400000, "open": 0.09684, "high": 0.09739, "low": 0.09679, "close": 0.09679, "volume": 20058.9, "close_time": 1668167999999}, {"open_time": 1668168000000, "open": 0.09711, "high": 0.09739, "low": 0.09666, "close": 0.09739, "volume": 11286.7, "close_time": 1668171599999}, {"open_time": 1668171600000, "open": 0.09753, "high": 0.09794, "low": 0.09711, "close": 0.09721, "volume": 35117.7, "close_time": 1668175199999}, {"open_time": 1668175200000, "open": 0.0972, "high": 0.0972, "low": 0.09213, "close": 0.09376, "volume": 119061.7, "close_time": 1668178799999}, {"open_time": 1668178800000, "open": 0.09376, "high": 0.09441, "low": 0.09269, "close": 0.09326, "volume": 43088.6, "close_time": 1668182399999}, {"open_time": 1668182400000, "open": 0.09295, "high": 0.09339, "low": 0.09235, "close": 0.09339, "volume": 14883.2, "close_time": 1668185999999}, {"open_time": 1668186000000, "open": 0.09308, "high": 0.09441, "low": 0.09308, "close": 0.09441, "volume": 57625.3, "close_time": 1668189599999}, {"open_time": 1668189600000, "open": 0.09441, "high": 0.09441, "low": 0.09321, "close": 0.09321, "volume": 19009.8, "close_time": 1668193199999}, {"open_time": 1668193200000, "open": 0.09321, "high": 0.09353, "low": 0.09234, "close": 0.0934, "volume": 124660.0, "close_time": 1668196799999}, {"open_time": 1668196800000, "open": 0.09308, "high": 0.09326, "low": 0.09256, "close": 0.09298, "volume": 32447.0, "close_time": 1668200399999}, {"open_time": 1668200400000, "open": 0.09295, "high": 0.09458, "low": 0.09295, "close": 0.09361, "volume": 40044.8, "close_time": 1668203999999}, {"open_time": 1668204000000, "open": 0.09404, "high": 0.09423, "low": 0.0938, "close": 0.0942, "volume": 9074.4, "close_time": 1668207599999}, {"open_time": 1668207600000, "open": 0.0942, "high": 0.09511, "low": 0.09398, "close": 0.09511, "volume": 48661.2, "close_time": 1668211199999}, {"open_time": 1668211200000, "open": 0.09524, "high": 0.09551, "low": 0.09359, "close": 0.09391, "volume": 26028.6, "close_time": 1668214799999}, {"open_time": 1668214800000, "open": 0.09389, "high": 0.09389, "low": 0.09347, "close": 0.09354, "volume": 16474.2, "close_time": 1668218399999}, {"open_time": 1668218400000, "open": 0.09391, "high": 0.09418, "low": 0.09383, "close": 0.09383, "volume": 3293.0, "close_time": 1668221999999}, {"open_time": 1668222000000, "open": 0.09373, "high": 0.09377, "low": 0.09321, "close": 0.09321, "volume": 10321.7, "close_time": 1668225599999}, {"open_time": 1668225600000, "open": 0.09352, "high": 0.09352, "low": 0.09192, "close": 0.09192, "volume": 38753.4, "close_time": 1668229199999}, {"open_time": 1668229200000, "open": 0.09179, "high": 0.0921, "low": 0.09052, "close": 0.09095, "volume": 55168.2, "close_time": 1668232799999}, {"open_time": 1668232800000, "open": 0.09095, "high": 0.09262, "low": 0.09095, "close": 0.09262, "volume": 21168.9, "close_time": 1668236399999}, {"open_time": 1668236400000, "open": 0.09231, "high": 0.09313, "low": 0.0921, "close": 0.0921, "volume": 18891.2, "close_time": 1668239999999}, {"open_time": 1668240000000, "open": 0.0921, "high": 0.0921, "low": 0.09141, "close": 0.09179, "volume": 15269.2, "close_time": 1668243599999}, {"open_time": 1668243600000, "open": 0.09172, "high": 0.09254, "low": 0.09128, "close": 0.09249, "volume": 21672.2, "close_time": 1668247199999}, {"open_time": 1668247200000, "open": 0.0923, "high": 0.0928, "low": 0.09184, "close": 0.09184, "volume": 16061.8, "close_time": 1668250799999}, {"open_time": 1668250800000, "open": 0.09215, "high": 0.09241, "low": 0.09201, "close": 0.09201, "volume": 4953.4, "close_time": 1668254399999}, {"open_time": 1668254400000, "open": 0.09229, "high": 0.09275, "low": 0.09218, "close": 0.09221, "volume": 16963.0, "close_time": 1668257999999}, {"open_time": 1668258000000, "open": 0.09238, "high": 0.09239, "low": 0.09141, "close": 0.09205, "volume": 34932.0, "close_time": 1668261599999}, {"open_time": 1668261600000, "open": 0.09172, "high": 0.09326, "low": 0.09172, "close": 0.09304, "volume": 17814.2, "close_time": 1668265199999}, {"open_time": 1668265200000, "open": 0.09288, "high": 0.09293, "low": 0.09236, "close": 0.09236, "volume": 17504.7, "close_time": 1668268799999}, {"open_time": 1668268800000, "open": 0.09223, "high": 0.09223, "low": 0.09179, "close": 0.09179, "volume": 12561.1, "close_time": 1668272399999}, {"open_time": 1668272400000, "open": 0.09172, "high": 0.09179, "low": 0.09128, "close": 0.09133, "volume": 16576.0, "close_time": 1668275999999}, {"open_time": 1668276000000, "open": 0.0912, "high": 0.09132, "low": 0.09081, "close": 0.09132, "volume": 13297.6, "close_time": 1668279599999}, {"open_time": 1668279600000, "open": 0.09104, "high": 0.09104, "low": 0.09077, "close": 0.09077, "volume": 4579.0, "close_time": 1668283199999}, {"open_time": 1668283200000, "open": 0.09112, "high": 0.09112, "low": 0.09053, "close": 0.09053, "volume": 12134.3, "close_time": 1668286799999}, {"open_time": 1668286800000, "open": 0.09087, "high": 0.09107, "low": 0.09087, "close": 0.09097, "volume": 3831.7, "close_time": 1668290399999}, {"open_time": 1668290400000, "open": 0.09069, "high": 0.09147, "low": 0.09051, "close": 0.0914, "volume": 19549.0, "close_time": 1668293999999}, {"open_time": 1668294000000, "open": 0.09134, "high": 0.09148, "low": 0.09031, "close": 0.09095, "volume": 39974.8, "close_time": 1668297599999}, {"open_time": 1668297600000, "open": 0.09072, "high": 0.09197, "low": 0.09065, "close": 0.09179, "volume": 23633.1, "close_time": 1668301199999}, {"open_time": 1668301200000, "open": 0.09159, "high": 0.09177, "low": 0.09133, "close": 0.09172, "volume": 9291.3, "close_time": 1668304799999}, {"open_time": 1668304800000, "open": 0.09151, "high": 0.09209, "low": 0.09151, "close": 0.09206, "volume": 12478.9, "close_time": 1668308399999}, {"open_time": 1668308400000, "open": 0.09206, "high": 0.09254, "low": 0.09178, "close": 0.09243, "volume": 122235.2, "close_time": 1668311999999}, {"open_time": 1668312000000, "open": 0.09227, "high": 0.09246, "low": 0.09179, "close": 0.09179, "volume": 17323.5, "close_time": 1668315599999}, {"open_time": 1668315600000, "open": 0.09207, "high": 0.09223, "low": 0.09166, "close": 0.09166, "volume": 25405.2, "close_time": 1668319199999}, {"open_time": 1668319200000, "open": 0.09182, "high": 0.09182, "low": 0.08964, "close": 0.08964, "volume": 48122.4, "close_time": 1668322799999}, {"open_time": 1668322800000, "open": 0.08956, "high": 0.09036, "low": 0.08939, "close": 0.09036, "volume": 54676.9, "close_time": 1668326399999}, {"open_time": 1668326400000, "open": 0.09006, "high": 0.09006, "low": 0.08877, "close": 0.08877, "volume": 19423.0, "close_time": 1668329999999}, {"open_time": 1668330000000, "open": 0.08907, "high": 0.08907, "low": 0.08778, "close": 0.08794, "volume": 33005.8, "close_time": 1668333599999}, {"open_time": 1668333600000, "open": 0.08807, "high": 0.08837, "low": 0.08747, "close": 0.08819, "volume": 79606.2, "close_time": 1668337199999}, {"open_time": 1668337200000, "open": 0.08823, "high": 0.08894, "low": 0.08782, "close": 0.08894, "volume": 23564.2, "close_time": 1668340799999}, {"open_time": 1668340800000, "open": 0.08894, "high": 0.08894, "low": 0.08852, "close": 0.08852, "volume": 3641.7, "close_time": 1668344399999}, {"open_time": 1668344400000, "open": 0.08844, "high": 0.09011, "low": 0.08837, "close": 0.08912, "volume": 43007.2, "close_time": 1668347999999}, {"open_time": 1668348000000, "open": 0.0893, "high": 0.08998, "low": 0.08924, "close": 0.08969, "volume": 32496.7, "close_time": 1668351599999}, {"open_time": 1668351600000, "open": 0.08969, "high": 0.09049, "low": 0.08926, "close": 0.08985, "volume": 82025.0, "close_time": 1668355199999}, {"open_time": 1668355200000, "open": 0.08956, "high": 0.08986, "low": 0.08914, "close": 0.08948, "volume": 15761.2, "close_time": 1668358799999}, {"open_time": 1668358800000, "open": 0.08918, "high": 0.08948, "low": 0.08844, "close": 0.08948, "volume": 42118.0, "close_time": 1668362399999}, {"open_time": 1668362400000, "open": 0.08934, "high": 0.08934, "low": 0.08831, "close": 0.08894, "volume": 19832.6, "close_time": 1668365999999}, {"open_time": 1668366000000, "open": 0.08899, "high": 0.08944, "low": 0.08877, "close": 0.08944, "volume": 19331.6, "close_time": 1668369599999}, {"open_time": 1668369600000, "open": 0.08948, "high": 0.0898, "low": 0.08852, "close": 0.08852, "volume": 20985.3, "close_time": 1668373199999}, {"open_time": 1668373200000, "open": 0.08844, "high": 0.08932, "low": 0.08757, "close": 0.0879, "volume": 104150.4, "close_time": 1668376799999}, {"open_time": 1668376800000, "open": 0.08782, "high": 0.08846, "low": 0.0877, "close": 0.08839, "volume": 22723.7, "close_time": 1668380399999}, {"open_time": 1668380400000, "open": 0.08815, "high": 0.08848, "low": 0.08684, "close": 0.08815, "volume": 28546.9, "close_time": 1668383999999}, {"open_time": 1668384000000, "open": 0.08807, "high": 0.0889, "low": 0.0854, "close": 0.08761, "volume": 207297.3, "close_time": 1668387599999}, {"open_time": 1668387600000, "open": 0.08757, "high": 0.08802, "low": 0.0852, "close": 0.08593, "volume": 79025.4, "close_time": 1668391199999}, {"open_time": 1668391200000, "open": 0.08591, "high": 0.08591, "low": 0.08429, "close": 0.08548, "volume": 75462.5, "close_time": 1668394799999}, {"open_time": 1668394800000, "open": 0.08561, "high": 0.08572, "low": 0.08494, "close": 0.08508, "volume": 28390.5, "close_time": 1668398399999}, {"open_time": 1668398400000, "open": 0.08496, "high": 0.08496, "low": 0.0839, "close": 0.08429, "volume": 37530.4, "close_time": 1668401999999}, {"open_time": 1668402000000, "open": 0.08441, "high": 0.08441, "low": 0.08343, "close": 0.08378, "volume": 20109.9, "close_time": 1668405599999}, {"open_time": 1668405600000, "open": 0.08406, "high": 0.08705, "low": 0.08377, "close": 0.08705, "volume": 59401.6, "close_time": 1668409199999}, {"open_time": 1668409200000, "open": 0.08674, "high": 0.08811, "low": 0.08587, "close": 0.08811, "volume": 53914.2, "close_time": 1668412799999}, {"open_time": 1668412800000, "open": 0.08815, "high": 0.08852, "low": 0.0879, "close": 0.08852, "volume": 32620.2, "close_time": 1668416399999}, {"open_time": 1668416400000, "open": 0.08823, "high": 0.08827, "low": 0.08757, "close": 0.08827, "volume": 22641.8, "close_time": 1668419999999}, {"open_time": 1668420000000, "open": 0.08798, "high": 0.08877, "low": 0.08798, "close": 0.08877, "volume": 11547.6, "close_time": 1668423599999}, {"open_time": 1668423600000, "open": 0.08882, "high": 0.08907, "low": 0.08852, "close": 0.08855, "volume": 27329.0, "close_time": 1668427199999}, {"open_time": 1668427200000, "open": 0.08852, "high": 0.08919, "low": 0.08819, "close": 0.0889, "volume": 32330.8, "close_time": 1668430799999}, {"open_time": 1668430800000, "open": 0.08922, "high": 0.08969, "low": 0.08757, "close": 0.08818, "volume": 67242.4, "close_time": 1668434399999}, {"open_time": 1668434400000, "open": 0.08827, "high": 0.08877, "low": 0.08684, "close": 0.08766, "volume": 66914.3, "close_time": 1668437999999}, {"open_time": 1668438000000, "open": 0.08774, "high": 0.08798, "low": 0.08676, "close": 0.08741, "volume": 26864.4, "close_time": 1668441599999}, {"open_time": 1668441600000, "open": 0.0875, "high": 0.08766, "low": 0.0866, "close": 0.08688, "volume": 43223.0, "close_time": 1668445199999}, {"open_time": 1668445200000, "open": 0.08688, "high": 0.08754, "low": 0.08684, "close": 0.08754, "volume": 13005.9, "close_time": 1668448799999}, {"open_time": 1668448800000, "open": 0.08734, "high": 0.0877, "low": 0.08712, "close": 0.08763, "volume": 25343.5, "close_time": 1668452399999}, {"open_time": 1668452400000, "open": 0.0877, "high": 0.08807, "low": 0.08721, "close": 0.08725, "volume": 43108.9, "close_time": 1668455999999}, {"open_time": 1668456000000, "open": 0.08754, "high": 0.09078, "low": 0.08728, "close": 0.0895, "volume": 150286.1, "close_time": 1668459599999}, {"open_time": 1668459600000, "open": 0.08931, "high": 0.09057, "low": 0.08877, "close": 0.09006, "volume": 76642.0, "close_time": 1668463199999}, {"open_time": 1668463200000, "open": 0.09002, "high": 0.09093, "low": 0.08976, "close": 0.09058, "volume": 74318.9, "close_time": 1668466799999}, {"open_time": 1668466800000, "open": 0.09069, "high": 0.0912, "low": 0.0904, "close": 0.09116, "volume": 133670.7, "close_time": 1668470399999}, {"open_time": 1668470400000, "open": 0.09125, "high": 0.09236, "low": 0.09052, "close": 0.09052, "volume": 141733.2, "close_time": 1668473999999}, {"open_time": 1668474000000, "open": 0.09069, "high": 0.09141, "low": 0.09067, "close": 0.09103, "volume": 22874.5, "close_time": 1668477599999}, {"open_time": 1668477600000, "open": 0.09098, "high": 0.09133, "low": 0.0909, "close": 0.09122, "volume": 7664.1, "close_time": 1668481199999}, {"open_time": 1668481200000, "open": 0.09133, "high": 0.09185, "low": 0.09128, "close": 0.09149, "volume": 23788.2, "close_time": 1668484799999}, {"open_time": 1668484800000, "open": 0.09146, "high": 0.09167, "low": 0.09133, "close": 0.09138, "volume": 6747.9, "close_time": 1668488399999}, {"open_time": 1668488400000, "open": 0.09168, "high": 0.09228, "low": 0.0916, "close": 0.09184, "volume": 21386.5, "close_time": 1668491999999}, {"open_time": 1668492000000, "open": 0.09215, "high": 0.09236, "low": 0.0918, "close": 0.0918, "volume": 18099.9, "close_time": 1668495599999}, {"open_time": 1668495600000, "open": 0.09203, "high": 0.09257, "low": 0.09195, "close": 0.09249, "volume": 20898.4, "close_time": 1668499199999}, {"open_time": 1668499200000, "open": 0.09249, "high": 0.09262, "low": 0.09226, "close": 0.09248, "volume": 11087.0, "close_time": 1668502799999}, {"open_time": 1668502800000, "open": 0.09247, "high": 0.09257, "low": 0.09202, "close": 0.09249, "volume": 19184.8, "close_time": 1668506399999}, {"open_time": 1668506400000, "open": 0.09254, "high": 0.09257, "low": 0.0921, "close": 0.09213, "volume": 8038.9, "close_time": 1668509999999}, {"open_time": 1668510000000, "open": 0.09244, "high": 0.09257, "low": 0.09192, "close": 0.09192, "volume": 35490.2, "close_time": 1668513599999}, {"open_time": 1668513600000, "open": 0.09188, "high": 0.09257, "low": 0.09184, "close": 0.09257, "volume": 35983.3, "close_time": 1668517199999}, {"open_time": 1668517200000, "open": 0.09226, "high": 0.09361, "low": 0.09222, "close": 0.09339, "volume": 31395.4, "close_time": 1668520799999}, {"open_time": 1668520800000, "open": 0.0931, "high": 0.09319, "low": 0.09262, "close": 0.09313, "volume": 33127.1, "close_time": 1668524399999}, {"open_time": 1668524400000, "open": 0.09315, "high": 0.09454, "low": 0.09315, "close": 0.09409, "volume": 49558.0, "close_time": 1668527999999}, {"open_time": 1668528000000, "open": 0.09366, "high": 0.09437, "low": 0.09356, "close": 0.09365, "volume": 33791.5, "close_time": 1668531599999}, {"open_time": 1668531600000, "open": 0.0936, "high": 0.09363, "low": 0.09321, "close": 0.09332, "volume": 53403.7, "close_time": 1668535199999}, {"open_time": 1668535200000, "open": 0.09333, "high": 0.09333, "low": 0.09187, "close": 0.09211, "volume": 52722.6, "close_time": 1668538799999}, {"open_time": 1668538800000, "open": 0.09186, "high": 0.09223, "low": 0.0913, "close": 0.09219, "volume": 149843.7, "close_time": 1668542399999}, {"open_time": 1668542400000, "open": 0.09202, "high": 0.09249, "low": 0.09192, "close": 0.09199, "volume": 20812.9, "close_time": 1668545999999}, {"open_time": 1668546000000, "open": 0.09188, "high": 0.09219, "low": 0.09184, "close": 0.09219, "volume": 2669.4, "close_time": 1668549599999}, {"open_time": 1668549600000, "open": 0.09217, "high": 0.09228, "low": 0.09213, "close": 0.09228, "volume": 5810.9, "close_time": 1668553199999}, {"open_time": 1668553200000, "open": 0.09197, "high": 0.09257, "low": 0.09197, "close": 0.09226, "volume": 7002.0, "close_time": 1668556799999}, {"open_time": 1668556800000, "open": 0.09231, "high": 0.09257, "low": 0.09184, "close": 0.09205, "volume": 18023.4, "close_time": 1668560399999}, {"open_time": 1668560400000, "open": 0.09228, "high": 0.09231, "low": 0.09175, "close": 0.09206, "volume": 5702.0, "close_time": 1668563999999}, {"open_time": 1668564000000, "open": 0.09215, "high": 0.09246, "low": 0.09188, "close": 0.09188, "volume": 7289.5, "close_time": 1668567599999}, {"open_time": 1668567600000, "open": 0.09205, "high": 0.09257, "low": 0.09188, "close": 0.09257, "volume": 13631.3, "close_time": 1668571199999}, {"open_time": 1668571200000, "open": 0.09267, "high": 0.0928, "low": 0.09262, "close": 0.0928, "volume": 7481.4, "close_time": 1668574799999}, {"open_time": 1668574800000, "open": 0.09283, "high": 0.09322, "low": 0.09277, "close": 0.09292, "volume": 25967.5, "close_time": 1668578399999}, {"open_time": 1668578400000, "open": 0.09309, "high": 0.09335, "low": 0.09246, "close": 0.09321, "volume": 207123.3, "close_time": 1668581999999}, {"open_time": 1668582000000, "open": 0.09304, "high": 0.09307, "low": 0.09275, "close": 0.09275, "volume": 7250.6, "close_time": 1668585599999}, {"open_time": 1668585600000, "open": 0.09265, "high": 0.09265, "low": 0.09146, "close": 0.09203, "volume": 20020.0, "close_time": 1668589199999}, {"open_time": 1668589200000, "open": 0.09206, "high": 0.0923, "low": 0.09179, "close": 0.09179, "volume": 8635.6, "close_time": 1668592799999}, {"open_time": 1668592800000, "open": 0.09215, "high": 0.09228, "low": 0.09175, "close": 0.09195, "volume": 8931.4, "close_time": 1668596399999}, {"open_time": 1668596400000, "open": 0.09172, "high": 0.09192, "low": 0.09098, "close": 0.09098, "volume": 32401.2, "close_time": 1668599999999}, {"open_time": 1668600000000, "open": 0.09098, "high": 0.09098, "low": 0.09035, "close": 0.09044, "volume": 14687.8, "close_time": 1668603599999}, {"open_time": 1668603600000, "open": 0.09035, "high": 0.09078, "low": 0.08994, "close": 0.08994, "volume": 14013.2, "close_time": 1668607199999}, {"open_time": 1668607200000, "open": 0.08985, "high": 0.08989, "low": 0.08922, "close": 0.08934, "volume": 21903.1, "close_time": 1668610799999}, {"open_time": 1668610800000, "open": 0.08931, "high": 0.08964, "low": 0.08885, "close": 0.08927, "volume": 30236.4, "close_time": 1668614399999}, {"open_time": 1668614400000, "open": 0.08893, "high": 0.09015, "low": 0.08869, "close": 0.08986, "volume": 52696.6, "close_time": 1668617999999}, {"open_time": 1668618000000, "open": 0.08985, "high": 0.09015, "low": 0.08981, "close": 0.08985, "volume": 3786.8, "close_time": 1668621599999}, {"open_time": 1668621600000, "open": 0.08981, "high": 0.08981, "low": 0.08905, "close": 0.08905, "volume": 32341.7, "close_time": 1668625199999}, {"open_time": 1668625200000, "open": 0.08897, "high": 0.08927, "low": 0.08883, "close": 0.08927, "volume": 23169.9, "close_time": 1668628799999}, {"open_time": 1668628800000, "open": 0.08935, "high": 0.08948, "low": 0.08902, "close": 0.08948, "volume": 11290.1, "close_time": 1668632399999}, {"open_time": 1668632400000, "open": 0.08927, "high": 0.08951, "low": 0.08921, "close": 0.08921, "volume": 12698.8, "close_time": 1668635999999}, {"open_time": 1668636000000, "open": 0.08918, "high": 0.08961, "low": 0.08887, "close": 0.08961, "volume": 46006.2, "close_time": 1668639599999}, {"open_time": 1668639600000, "open": 0.08964, "high": 0.09004, "low": 0.08956, "close": 0.09002, "volume": 15025.6, "close_time": 1668643199999}, {"open_time": 1668643200000, "open": 0.09011, "high": 0.09027, "low": 0.08968, "close": 0.09027, "volume": 6144.9, "close_time": 1668646799999}, {"open_time": 1668646800000, "open": 0.09036, "high": 0.09048, "low": 0.09002, "close": 0.09035, "volume": 16694.3, "close_time": 1668650399999}, {"open_time": 1668650400000, "open": 0.09011, "high": 0.09012, "low": 0.08981, "close": 0.08989, "volume": 73409.8, "close_time": 1668653999999}, {"open_time": 1668654000000, "open": 0.09011, "high": 0.09015, "low": 0.08947, "close": 0.08947, "volume": 5497.7, "close_time": 1668657599999}, {"open_time": 1668657600000, "open": 0.08947, "high": 0.08964, "low": 0.0886, "close": 0.08964, "volume": 19223.3, "close_time": 1668661199999}, {"open_time": 1668661200000, "open": 0.08973, "high": 0.0911, "low": 0.08973, "close": 0.09068, "volume": 21837.9, "close_time": 1668664799999}, {"open_time": 1668664800000, "open": 0.09064, "high": 0.09064, "low": 0.09006, "close": 0.09006, "volume": 5559.4, "close_time": 1668668399999}, {"open_time": 1668668400000, "open": 0.08997, "high": 0.09052, "low": 0.08972, "close": 0.09052, "volume": 10419.2, "close_time": 1668671999999}, {"open_time": 1668672000000, "open": 0.09061, "high": 0.09078, "low": 0.09044, "close": 0.09044, "volume": 4067.7, "close_time": 1668675599999}, {"open_time": 1668675600000, "open": 0.09035, "high": 0.09035, "low": 0.08943, "close": 0.08943, "volume": 10918.0, "close_time": 1668679199999}, {"open_time": 1668679200000, "open": 0.08934, "high": 0.08934, "low": 0.0891, "close": 0.0891, "volume": 5510.3, "close_time": 1668682799999}, {"open_time": 1668682800000, "open": 0.08948, "high": 0.08986, "low": 0.08948, "close": 0.08986, "volume": 4308.1, "close_time": 1668686399999}, {"open_time": 1668686400000, "open": 0.08961, "high": 0.09002, "low": 0.08961, "close": 0.09002, "volume": 6617.2, "close_time": 1668689999999}, {"open_time": 1668690000000, "open": 0.08972, "high": 0.08977, "low": 0.08917, "close": 0.08931, "volume": 16336.8, "close_time": 1668693599999}, {"open_time": 1668693600000, "open": 0.08922, "high": 0.08973, "low": 0.08906, "close": 0.0895, "volume": 10123.4, "close_time": 1668697199999}, {"open_time": 1668697200000, "open": 0.08943, "high": 0.09049, "low": 0.08909, "close": 0.08909, "volume": 35824.1, "close_time": 1668700799999}, {"open_time": 1668700800000, "open": 0.08939, "high": 0.08998, "low": 0.08939, "close": 0.08947, "volume": 42109.5, "close_time": 1668704399999}, {"open_time": 1668704400000, "open": 0.08977, "high": 0.08989, "low": 0.08947, "close": 0.08989, "volume": 7289.4, "close_time": 1668707999999}, {"open_time": 1668708000000, "open": 0.08989, "high": 0.09024, "low": 0.08989, "close": 0.09022, "volume": 11540.1, "close_time": 1668711599999}, {"open_time": 1668711600000, "open": 0.09015, "high": 0.09055, "low": 0.09012, "close": 0.09055, "volume": 12460.7, "close_time": 1668715199999}, {"open_time": 1668715200000, "open": 0.09023, "high": 0.09074, "low": 0.0901, "close": 0.09074, "volume": 41917.5, "close_time": 1668718799999}, {"open_time": 1668718800000, "open": 0.09078, "high": 0.09105, "low": 0.09069, "close": 0.09069, "volume": 14971.5, "close_time": 1668722399999}, {"open_time": 1668722400000, "open": 0.0906, "high": 0.09064, "low": 0.09041, "close": 0.09041, "volume": 8287.0, "close_time": 1668725999999}, {"open_time": 1668726000000, "open": 0.09036, "high": 0.09069, "low": 0.08994, "close": 0.0904, "volume": 15213.5, "close_time": 1668729599999}, {"open_time": 1668729600000, "open": 0.09049, "high": 0.09128, "low": 0.09049, "close": 0.09128, "volume": 28021.6, "close_time": 1668733199999}, {"open_time": 1668733200000, "open": 0.09098, "high": 0.09098, "low": 0.09095, "close": 0.09095, "volume": 1348.7, "close_time": 1668736799999}, {"open_time": 1668736800000, "open": 0.09113, "high": 0.09137, "low": 0.09086, "close": 0.09137, "volume": 7740.5, "close_time": 1668740399999}, {"open_time": 1668740400000, "open": 0.09102, "high": 0.09102, "low": 0.09082, "close": 0.09082, "volume": 14964.4, "close_time": 1668743999999}, {"open_time": 1668744000000, "open": 0.09073, "high": 0.09075, "low": 0.09032, "close": 0.09032, "volume": 10282.5, "close_time": 1668747599999}, {"open_time": 1668747600000, "open": 0.09031, "high": 0.09031, "low": 0.09022, "close": 0.09022, "volume": 7928.8, "close_time": 1668751199999}, {"open_time": 1668751200000, "open": 0.09052, "high": 0.09052, "low": 0.09001, "close": 0.09004, "volume": 48448.4, "close_time": 1668754799999}, {"open_time": 1668754800000, "open": 0.09001, "high": 0.09018, "low": 0.08997, "close": 0.08997, "volume": 4544.5, "close_time": 1668758399999}, {"open_time": 1668758400000, "open": 0.08985, "high": 0.09011, "low": 0.08959, "close": 0.09011, "volume": 8154.7, "close_time": 1668761999999}, {"open_time": 1668762000000, "open": 0.09015, "high": 0.09048, "low": 0.09004, "close": 0.09018, "volume": 22092.9, "close_time": 1668765599999}, {"open_time": 1668765600000, "open": 0.09011, "high": 0.09011, "low": 0.09011, "close": 0.09011, "volume": 4518.4, "close_time": 1668769199999}, {"open_time": 1668769200000, "open": 0.0902, "high": 0.0902, "low": 0.08985, "close": 0.08985, "volume": 3660.7, "close_time": 1668772799999}, {"open_time": 1668772800000, "open": 0.09, "high": 0.09009, "low": 0.09, "close": 0.09009, "volume": 39693.9, "close_time": 1668776399999}, {"open_time": 1668776400000, "open": 0.09014, "high": 0.09027, "low": 0.09004, "close": 0.09027, "volume": 6857.8, "close_time": 1668779999999}, {"open_time": 1668780000000, "open": 0.08997, "high": 0.09018, "low": 0.08922, "close": 0.08924, "volume": 14503.4, "close_time": 1668783599999}, {"open_time": 1668783600000, "open": 0.08909, "high": 0.08909, "low": 0.08906, "close": 0.08906, "volume": 4396.9, "close_time": 1668787199999}, {"open_time": 1668787200000, "open": 0.08912, "high": 0.0892, "low": 0.08873, "close": 0.08887, "volume": 12847.5, "close_time": 1668790799999}, {"open_time": 1668790800000, "open": 0.08872, "high": 0.08874, "low": 0.08835, "close": 0.08835, "volume": 26440.0, "close_time": 1668794399999}, {"open_time": 1668794400000, "open": 0.08865, "high": 0.08883, "low": 0.08836, "close": 0.08852, "volume": 22582.6, "close_time": 1668797999999}, {"open_time": 1668798000000, "open": 0.08877, "high": 0.08877, "low": 0.08877, "close": 0.08877, "volume": 1137.4, "close_time": 1668801599999}, {"open_time": 1668801600000, "open": 0.08889, "high": 0.08929, "low": 0.08872, "close": 0.08872, "volume": 84142.4, "close_time": 1668805199999}, {"open_time": 1668805200000, "open": 0.08911, "high": 0.08911, "low": 0.08911, "close": 0.08911, "volume": 418.6, "close_time": 1668808799999}, {"open_time": 1668808800000, "open": 0.08911, "high": 0.08915, "low": 0.08902, "close": 0.08903, "volume": 14172.4, "close_time": 1668812399999}, {"open_time": 1668812400000, "open": 0.08927, "high": 0.08927, "low": 0.08927, "close": 0.08927, "volume": 1130.9, "close_time": 1668815999999}, {"open_time": 1668816000000, "open": 0.08917, "high": 0.08917, "low": 0.08861, "close": 0.08861, "volume": 15323.1, "close_time": 1668819599999}, {"open_time": 1668819600000, "open": 0.0886, "high": 0.0886, "low": 0.08841, "close": 0.08841, "volume": 3284.9, "close_time": 1668823199999}, {"open_time": 1668823200000, "open": 0.08841, "high": 0.08859, "low": 0.08832, "close": 0.08859, "volume": 15635.6, "close_time": 1668826799999}, {"open_time": 1668826800000, "open": 0.08865, "high": 0.0891, "low": 0.08865, "close": 0.08894, "volume": 33485.0, "close_time": 1668830399999}, {"open_time": 1668830400000, "open": 0.08882, "high": 0.08915, "low": 0.08882, "close": 0.08899, "volume": 6713.7, "close_time": 1668833999999}, {"open_time": 1668834000000, "open": 0.08872, "high": 0.08872, "low": 0.08832, "close": 0.08847, "volume": 15786.1, "close_time": 1668837599999}, {"open_time": 1668837600000, "open": 0.08823, "high": 0.08852, "low": 0.08823, "close": 0.08852, "volume": 2837.1, "close_time": 1668841199999}, {"open_time": 1668841200000, "open": 0.08852, "high": 0.08852, "low": 0.08852, "close": 0.08852, "volume": 0.0, "close_time": 1668844799999}, {"open_time": 1668844800000, "open": 0.08823, "high": 0.08823, "low": 0.08811, "close": 0.08811, "volume": 1897.0, "close_time": 1668848399999}, {"open_time": 1668848400000, "open": 0.08852, "high": 0.08877, "low": 0.08852, "close": 0.08877, "volume": 2403.8, "close_time": 1668851999999}, {"open_time": 1668852000000, "open": 0.0885, "high": 0.08869, "low": 0.08842, "close": 0.08869, "volume": 1579.6, "close_time": 1668855599999}, {"open_time": 1668855600000, "open": 0.08877, "high": 0.08902, "low": 0.08877, "close": 0.08902, "volume": 3282.7, "close_time": 1668859199999}, {"open_time": 1668859200000, "open": 0.08913, "high": 0.08926, "low": 0.08907, "close": 0.08909, "volume": 4452.2, "close_time": 1668862799999}, {"open_time": 1668862800000, "open": 0.08927, "high": 0.08957, "low": 0.08927, "close": 0.08957, "volume": 3808.2, "close_time": 1668866399999}, {"open_time": 1668866400000, "open": 0.08925, "high": 0.08957, "low": 0.08925, "close": 0.08957, "volume": 4595.2, "close_time": 1668869999999}, {"open_time": 1668870000000, "open": 0.08964, "high": 0.09018, "low": 0.08964, "close": 0.08985, "volume": 44464.7, "close_time": 1668873599999}, {"open_time": 1668873600000, "open": 0.08985, "high": 0.08985, "low": 0.08962, "close": 0.08972, "volume": 19341.8, "close_time": 1668877199999}, {"open_time": 1668877200000, "open": 0.08984, "high": 0.08988, "low": 0.08973, "close": 0.08988, "volume": 31938.3, "close_time": 1668880799999}, {"open_time": 1668880800000, "open": 0.08962, "high": 0.09015, "low": 0.08962, "close": 0.09015, "volume": 2482.6, "close_time": 1668884399999}, {"open_time": 1668884400000, "open": 0.08986, "high": 0.09026, "low": 0.08984, "close": 0.09018, "volume": 27135.6, "close_time": 1668887999999}, {"open_time": 1668888000000, "open": 0.08986, "high": 0.09015, "low": 0.08965, "close": 0.09015, "volume": 54063.4, "close_time": 1668891599999}, {"open_time": 1668891600000, "open": 0.09027, "high": 0.0905, "low": 0.09019, "close": 0.09029, "volume": 10154.7, "close_time": 1668895199999}, {"open_time": 1668895200000, "open": 0.09052, "high": 0.0909, "low": 0.09032, "close": 0.09032, "volume": 17017.4, "close_time": 1668898799999}, {"open_time": 1668898800000, "open": 0.09036, "high": 0.09036, "low": 0.09036, "close": 0.09036, "volume": 880.1, "close_time": 1668902399999}, {"open_time": 1668902400000, "open": 0.09059, "high": 0.09078, "low": 0.09059, "close": 0.0906, "volume": 61141.1, "close_time": 1668905999999}, {"open_time": 1668906000000, "open": 0.0909, "high": 0.09141, "low": 0.0909, "close": 0.09106, "volume": 23923.3, "close_time": 1668909599999}, {"open_time": 1668909600000, "open": 0.09098, "high": 0.09098, "low": 0.09072, "close": 0.09087, "volume": 8944.0, "close_time": 1668913199999}, {"open_time": 1668913200000, "open": 0.09079, "high": 0.09082, "low": 0.09079, "close": 0.09082, "volume": 6807.8, "close_time": 1668916799999}, {"open_time": 1668916800000, "open": 0.09103, "high": 0.09109, "low": 0.09103, "close": 0.09109, "volume": 2158.7, "close_time": 1668920399999}, {"open_time": 1668920400000, "open": 0.09086, "high": 0.09115, "low": 0.09086, "close": 0.09115, "volume": 1489.7, "close_time": 1668923999999}, {"open_time": 1668924000000, "open": 0.09115, "high": 0.09115, "low": 0.09115, "close": 0.09115, "volume": 0.0, "close_time": 1668927599999}, {"open_time": 1668927600000, "open": 0.09086, "high": 0.09097, "low": 0.09086, "close": 0.09097, "volume": 1240.6, "close_time": 1668931199999}, {"open_time": 1668931200000, "open": 0.09073, "high": 0.09073, "low": 0.08985, "close": 0.08985, "volume": 8924.6, "close_time": 1668934799999}, {"open_time": 1668934800000, "open": 0.09015, "high": 0.0904, "low": 0.09015, "close": 0.0904, "volume": 3355.1, "close_time": 1668938399999}, {"open_time": 1668938400000, "open": 0.0901, "high": 0.09016, "low": 0.08985, "close": 0.09016, "volume": 5270.9, "close_time": 1668941999999}, {"open_time": 1668942000000, "open": 0.08985, "high": 0.08985, "low": 0.08909, "close": 0.08911, "volume": 16882.8, "close_time": 1668945599999}, {"open_time": 1668945600000, "open": 0.08897, "high": 0.08927, "low": 0.08875, "close": 0.08918, "volume": 9563.5, "close_time": 1668949199999}, {"open_time": 1668949200000, "open": 0.08885, "high": 0.08927, "low": 0.08872, "close": 0.08927, "volume": 3692.5, "close_time": 1668952799999}, {"open_time": 1668952800000, "open": 0.08897, "high": 0.08905, "low": 0.08875, "close": 0.08875, "volume": 30014.9, "close_time": 1668956399999}, {"open_time": 1668956400000, "open": 0.08915, "high": 0.08915, "low": 0.08915, "close": 0.08915, "volume": 823.4, "close_time": 1668959999999}, {"open_time": 1668960000000, "open": 0.08872, "high": 0.08872, "low": 0.0886, "close": 0.0886, "volume": 1367.6, "close_time": 1668963599999}, {"open_time": 1668963600000, "open": 0.08863, "high": 0.08863, "low": 0.0881, "close": 0.0881, "volume": 8184.9, "close_time": 1668967199999}, {"open_time": 1668967200000, "open": 0.08839, "high": 0.08877, "low": 0.08839, "close": 0.08877, "volume": 3714.4, "close_time": 1668970799999}, {"open_time": 1668970800000, "open": 0.08877, "high": 0.08915, "low": 0.08877, "close": 0.08915, "volume": 3423.5, "close_time": 1668974399999}, {"open_time": 1668974400000, "open": 0.08894, "high": 0.08899, "low": 0.08814, "close": 0.08814, "volume": 15015.6, "close_time": 1668977999999}, {"open_time": 1668978000000, "open": 0.08852, "high": 0.08863, "low": 0.08664, "close": 0.08664, "volume": 43259.0, "close_time": 1668981599999}, {"open_time": 1668981600000, "open": 0.08652, "high": 0.08713, "low": 0.0864, "close": 0.08684, "volume": 28740.6, "close_time": 1668985199999}, {"open_time": 1668985200000, "open": 0.08709, "high": 0.08717, "low": 0.0861, "close": 0.0861, "volume": 117105.4, "close_time": 1668988799999}, {"open_time": 1668988800000, "open": 0.08644, "high": 0.08644, "low": 0.08532, "close": 0.08608, "volume": 35692.5, "close_time": 1668992399999}, {"open_time": 1668992400000, "open": 0.08606, "high": 0.0862, "low": 0.08567, "close": 0.08567, "volume": 15976.4, "close_time": 1668995999999}, {"open_time": 1668996000000, "open": 0.08555, "high": 0.08555, "low": 0.0843, "close": 0.08461, "volume": 42164.6, "close_time": 1668999599999}, {"open_time": 1668999600000, "open": 0.0846, "high": 0.08481, "low": 0.08401, "close": 0.08476, "volume": 19093.8, "close_time": 1669003199999}, {"open_time": 1669003200000, "open": 0.08488, "high": 0.08536, "low": 0.08488, "close": 0.08509, "volume": 6133.3, "close_time": 1669006799999}, {"open_time": 1669006800000, "open": 0.08548, "high": 0.08608, "low": 0.08548, "close": 0.08608, "volume": 7061.8, "close_time": 1669010399999}, {"open_time": 1669010400000, "open": 0.08588, "high": 0.08588, "low": 0.08567, "close": 0.08567, "volume": 9791.2, "close_time": 1669013999999}, {"open_time": 1669014000000, "open": 0.08556, "high": 0.08567, "low": 0.0846, "close": 0.0846, "volume": 33269.3, "close_time": 1669017599999}, {"open_time": 1669017600000, "open": 0.08448, "high": 0.08448, "low": 0.08413, "close": 0.08413, "volume": 4778.8, "close_time": 1669021199999}, {"open_time": 1669021200000, "open": 0.08441, "high": 0.08827, "low": 0.08441, "close": 0.08598, "volume": 109153.2, "close_time": 1669024799999}, {"open_time": 1669024800000, "open": 0.08591, "high": 0.08657, "low": 0.08579, "close": 0.08657, "volume": 9788.8, "close_time": 1669028399999}, {"open_time": 1669028400000, "open": 0.08669, "high": 0.08669, "low": 0.08615, "close": 0.08615, "volume": 4667.0, "close_time": 1669031999999}, {"open_time": 1669032000000, "open": 0.08603, "high": 0.08603, "low": 0.08574, "close": 0.08577, "volume": 7164.9, "close_time": 1669035599999}, {"open_time": 1669035600000, "open": 0.086, "high": 0.08619, "low": 0.086, "close": 0.08619, "volume": 5335.7, "close_time": 1669039199999}, {"open_time": 1669039200000, "open": 0.08582, "high": 0.08582, "low": 0.08555, "close": 0.08555, "volume": 7939.3, "close_time": 1669042799999}, {"open_time": 1669042800000, "open": 0.08563, "high": 0.08595, "low": 0.08563, "close": 0.08595, "volume": 12704.4, "close_time": 1669046399999}, {"open_time": 1669046400000, "open": 0.08555, "high": 0.08561, "low": 0.08472, "close": 0.08561, "volume": 37637.5, "close_time": 1669049999999}, {"open_time": 1669050000000, "open": 0.08532, "high": 0.08532, "low": 0.08437, "close": 0.08437, "volume": 37459.5, "close_time": 1669053599999}, {"open_time": 1669053600000, "open": 0.08425, "high": 0.08441, "low": 0.08378, "close": 0.08441, "volume": 24359.3, "close_time": 1669057199999}, {"open_time": 1669057200000, "open": 0.08434, "high": 0.08453, "low": 0.08262, "close": 0.08324, "volume": 41303.9, "close_time": 1669060799999}, {"open_time": 1669060800000, "open": 0.08336, "high": 0.08465, "low": 0.08336, "close": 0.08406, "volume": 25870.9, "close_time": 1669064399999}, {"open_time": 1669064400000, "open": 0.08429, "high": 0.08448, "low": 0.08343, "close": 0.08378, "volume": 39169.0, "close_time": 1669067999999}, {"open_time": 1669068000000, "open": 0.08406, "high": 0.08453, "low": 0.08378, "close": 0.08425, "volume": 15916.5, "close_time": 1669071599999}, {"open_time": 1669071600000, "open": 0.08453, "high": 0.08504, "low": 0.08437, "close": 0.08437, "volume": 18357.7, "close_time": 1669075199999}, {"open_time": 1669075200000, "open": 0.08425, "high": 0.08476, "low": 0.08425, "close": 0.08441, "volume": 12001.1, "close_time": 1669078799999}, {"open_time": 1669078800000, "open": 0.08438, "high": 0.0845, "low": 0.08422, "close": 0.08422, "volume": 14513.1, "close_time": 1669082399999}, {"open_time": 1669082400000, "open": 0.08449, "high": 0.08476, "low": 0.08416, "close": 0.08476, "volume": 17845.8, "close_time": 1669085999999}, {"open_time": 1669086000000, "open": 0.08486, "high": 0.08488, "low": 0.08446, "close": 0.08446, "volume": 40022.2, "close_time": 1669089599999}, {"open_time": 1669089600000, "open": 0.08437, "high": 0.08449, "low": 0.08425, "close": 0.08449, "volume": 4648.8, "close_time": 1669093199999}, {"open_time": 1669093200000, "open": 0.08434, "high": 0.08437, "low": 0.08399, "close": 0.08425, "volume": 22170.0, "close_time": 1669096799999}, {"open_time": 1669096800000, "open": 0.0839, "high": 0.08405, "low": 0.08352, "close": 0.08352, "volume": 9552.6, "close_time": 1669100399999}, {"open_time": 1669100400000, "open": 0.08343, "high": 0.08344, "low": 0.08296, "close": 0.08344, "volume": 22505.6, "close_time": 1669103999999}, {"open_time": 1669104000000, "open": 0.08308, "high": 0.08324, "low": 0.08294, "close": 0.08324, "volume": 14482.1, "close_time": 1669107599999}, {"open_time": 1669107600000, "open": 0.08296, "high": 0.08297, "low": 0.08282, "close": 0.08282, "volume": 3506.2, "close_time": 1669111199999}, {"open_time": 1669111200000, "open": 0.08273, "high": 0.08394, "low": 0.08271, "close": 0.08394, "volume": 17688.3, "close_time": 1669114799999}, {"open_time": 1669114800000, "open": 0.08371, "high": 0.08401, "low": 0.08371, "close": 0.08399, "volume": 2975.7, "close_time": 1669118399999}, {"open_time": 1669118400000, "open": 0.08403, "high": 0.08429, "low": 0.08387, "close": 0.08429, "volume": 11432.7, "close_time": 1669121999999}, {"open_time": 1669122000000, "open": 0.08439, "high": 0.08608, "low": 0.08439, "close": 0.08608, "volume": 26252.3, "close_time": 1669125599999}, {"open_time": 1669125600000, "open": 0.08618, "high": 0.0862, "low": 0.08589, "close": 0.08589, "volume": 7553.1, "close_time": 1669129199999}, {"open_time": 1669129200000, "open": 0.08618, "high": 0.08681, "low": 0.08617, "close": 0.08681, "volume": 19468.7, "close_time": 1669132799999}, {"open_time": 1669132800000, "open": 0.08652, "high": 0.08681, "low": 0.08609, "close": 0.08612, "volume": 12173.7, "close_time": 1669136399999}, {"open_time": 1669136400000, "open": 0.0861, "high": 0.08644, "low": 0.0861, "close": 0.08644, "volume": 24782.3, "close_time": 1669139999999}, {"open_time": 1669140000000, "open": 0.08621, "high": 0.08666, "low": 0.08614, "close": 0.08644, "volume": 18565.5, "close_time": 1669143599999}, {"open_time": 1669143600000, "open": 0.08641, "high": 0.08644, "low": 0.08641, "close": 0.08644, "volume": 7969.5, "close_time": 1669147199999}, {"open_time": 1669147200000, "open": 0.08633, "high": 0.0869, "low": 0.08633, "close": 0.08675, "volume": 12672.5, "close_time": 1669150799999}, {"open_time": 1669150800000, "open": 0.08661, "high": 0.08694, "low": 0.08661, "close": 0.08694, "volume": 5301.9, "close_time": 1669154399999}, {"open_time": 1669154400000, "open": 0.08694, "high": 0.08717, "low": 0.08673, "close": 0.08717, "volume": 10219.2, "close_time": 1669157999999}, {"open_time": 1669158000000, "open": 0.08717, "high": 0.08717, "low": 0.08695, "close": 0.08695, "volume": 1093.6, "close_time": 1669161599999}, {"open_time": 1669161600000, "open": 0.08688, "high": 0.08688, "low": 0.08664, "close": 0.08664, "volume": 4052.6, "close_time": 1669165199999}, {"open_time": 1669165200000, "open": 0.08664, "high": 0.08664, "low": 0.08663, "close": 0.08663, "volume": 2150.8, "close_time": 1669168799999}, {"open_time": 1669168800000, "open": 0.08693, "high": 0.08827, "low": 0.08693, "close": 0.08771, "volume": 31624.3, "close_time": 1669172399999}, {"open_time": 1669172400000, "open": 0.0877, "high": 0.08818, "low": 0.0877, "close": 0.08818, "volume": 6561.9, "close_time": 1669175999999}, {"open_time": 1669176000000, "open": 0.08824, "high": 0.08827, "low": 0.08795, "close": 0.08827, "volume": 6788.7, "close_time": 1669179599999}, {"open_time": 1669179600000, "open": 0.08836, "high": 0.08848, "low": 0.08807, "close": 0.08807, "volume": 32629.4, "close_time": 1669183199999}, {"open_time": 1669183200000, "open": 0.08835, "high": 0.08835, "low": 0.08835, "close": 0.08835, "volume": 204.1, "close_time": 1669186799999}, {"open_time": 1669186800000, "open": 0.08836, "high": 0.08852, "low": 0.08819, "close": 0.0882, "volume": 5172.7, "close_time": 1669190399999}, {"open_time": 1669190400000, "open": 0.08848, "high": 0.08852, "low": 0.08819, "close": 0.08819, "volume": 3108.2, "close_time": 1669193999999}, {"open_time": 1669194000000, "open": 0.0881, "high": 0.0881, "low": 0.08786, "close": 0.08786, "volume": 4262.7, "close_time": 1669197599999}, {"open_time": 1669197600000, "open": 0.08809, "high": 0.08815, "low": 0.0877, "close": 0.08812, "volume": 10021.1, "close_time": 1669201199999}, {"open_time": 1669201200000, "open": 0.088, "high": 0.08815, "low": 0.08796, "close": 0.08796, "volume": 6703.0, "close_time": 1669204799999}, {"open_time": 1669204800000, "open": 0.088, "high": 0.088, "low": 0.08746, "close": 0.08746, "volume": 12169.7, "close_time": 1669208399999}, {"open_time": 1669208400000, "open": 0.08737, "high": 0.08743, "low": 0.087, "close": 0.087, "volume": 10575.8, "close_time": 1669211999999}, {"open_time": 1669212000000, "open": 0.08718, "high": 0.08763, "low": 0.08688, "close": 0.08763, "volume": 15683.2, "close_time": 1669215599999}, {"open_time": 1669215600000, "open": 0.08766, "high": 0.08767, "low": 0.08752, "close": 0.08755, "volume": 9755.7, "close_time": 1669219199999}, {"open_time": 1669219200000, "open": 0.08745, "high": 0.08745, "low": 0.08685, "close": 0.08685, "volume": 7987.0, "close_time": 1669222799999}, {"open_time": 1669222800000, "open": 0.08676, "high": 0.08741, "low": 0.08676, "close": 0.08741, "volume": 7046.2, "close_time": 1669226399999}, {"open_time": 1669226400000, "open": 0.0875, "high": 0.08767, "low": 0.0875, "close": 0.08756, "volume": 5053.5, "close_time": 1669229999999}, {"open_time": 1669230000000, "open": 0.08775, "high": 0.08844, "low": 0.08749, "close": 0.0879, "volume": 24389.5, "close_time": 1669233599999}, {"open_time": 1669233600000, "open": 0.0878, "high": 0.08784, "low": 0.0878, "close": 0.08784, "volume": 1893.0, "close_time": 1669237199999}, {"open_time": 1669237200000, "open": 0.08799, "high": 0.08838, "low": 0.08799, "close": 0.08838, "volume": 23028.9, "close_time": 1669240799999}, {"open_time": 1669240800000, "open": 0.08833, "high": 0.08855, "low": 0.08825, "close": 0.08846, "volume": 12715.4, "close_time": 1669244399999}, {"open_time": 1669244400000, "open": 0.08862, "high": 0.08878, "low": 0.08853, "close": 0.08878, "volume": 32029.0, "close_time": 1669247999999}, {"open_time": 1669248000000, "open": 0.08886, "high": 0.08897, "low": 0.08832, "close": 0.08832, "volume": 6664.7, "close_time": 1669251599999}, {"open_time": 1669251600000, "open": 0.08865, "high": 0.08927, "low": 0.08854, "close": 0.08927, "volume": 16515.6, "close_time": 1669255199999}, {"open_time": 1669255200000, "open": 0.08913, "high": 0.08958, "low": 0.08885, "close": 0.08958, "volume": 27932.9, "close_time": 1669258799999}, {"open_time": 1669258800000, "open": 0.08958, "high": 0.08958, "low": 0.08958, "close": 0.08958, "volume": 0.0, "close_time": 1669262399999}, {"open_time": 1669262400000, "open": 0.08961, "high": 0.08988, "low": 0.08912, "close": 0.08912, "volume": 14556.3, "close_time": 1669265999999}, {"open_time": 1669266000000, "open": 0.08909, "high": 0.08915, "low": 0.08881, "close": 0.08881, "volume": 6984.7, "close_time": 1669269599999}, {"open_time": 1669269600000, "open": 0.08905, "high": 0.08927, "low": 0.08904, "close": 0.08927, "volume": 2770.5, "close_time": 1669273199999}, {"open_time": 1669273200000, "open": 0.08924, "high": 0.08924, "low": 0.08894, "close": 0.08894, "volume": 1122.8, "close_time": 1669276799999}, {"open_time": 1669276800000, "open": 0.08892, "high": 0.08892, "low": 0.08835, "close": 0.08877, "volume": 8636.2, "close_time": 1669280399999}, {"open_time": 1669280400000, "open": 0.08877, "high": 0.08877, "low": 0.08877, "close": 0.08877, "volume": 910.2, "close_time": 1669283999999}, {"open_time": 1669284000000, "open": 0.08881, "high": 0.08902, "low": 0.08786, "close": 0.08838, "volume": 30816.9, "close_time": 1669287599999}, {"open_time": 1669287600000, "open": 0.08808, "high": 0.08815, "low": 0.0877, "close": 0.08815, "volume": 9124.5, "close_time": 1669291199999}, {"open_time": 1669291200000, "open": 0.08786, "high": 0.08796, "low": 0.08786, "close": 0.08796, "volume": 2374.7, "close_time": 1669294799999}, {"open_time": 1669294800000, "open": 0.08815, "high": 0.08839, "low": 0.08813, "close": 0.08835, "volume": 6754.6, "close_time": 1669298399999}, {"open_time": 1669298400000, "open": 0.0881, "high": 0.08902, "low": 0.08746, "close": 0.08902, "volume": 27598.3, "close_time": 1669301999999}, {"open_time": 1669302000000, "open": 0.08872, "high": 0.08902, "low": 0.08856, "close": 0.08902, "volume": 6185.8, "close_time": 1669305599999}, {"open_time": 1669305600000, "open": 0.0891, "high": 0.08948, "low": 0.08823, "close": 0.08948, "volume": 27886.8, "close_time": 1669309199999}, {"open_time": 1669309200000, "open": 0.08935, "high": 0.09036, "low": 0.08931, "close": 0.08986, "volume": 64208.5, "close_time": 1669312799999}, {"open_time": 1669312800000, "open": 0.08956, "high": 0.08956, "low": 0.089, "close": 0.08916, "volume": 10439.4, "close_time": 1669316399999}, {"open_time": 1669316400000, "open": 0.08935, "high": 0.08952, "low": 0.08935, "close": 0.08952, "volume": 5602.3, "close_time": 1669319999999}, {"open_time": 1669320000000, "open": 0.08956, "high": 0.08958, "low": 0.08918, "close": 0.08927, "volume": 23864.2, "close_time": 1669323599999}, {"open_time": 1669323600000, "open": 0.08924, "high": 0.08935, "low": 0.08913, "close": 0.08935, "volume": 11542.5, "close_time": 1669327199999}, {"open_time": 1669327200000, "open": 0.08948, "high": 0.08994, "low": 0.08948, "close": 0.08994, "volume": 39095.4, "close_time": 1669330799999}, {"open_time": 1669330800000, "open": 0.08994, "high": 0.08998, "low": 0.08984, "close": 0.08984, "volume": 57908.0, "close_time": 1669334399999}, {"open_time": 1669334400000, "open": 0.08968, "high": 0.08987, "low": 0.08931, "close": 0.08978, "volume": 14910.2, "close_time": 1669337999999}, {"open_time": 1669338000000, "open": 0.08956, "high": 0.08956, "low": 0.08881, "close": 0.08881, "volume": 53388.1, "close_time": 1669341599999}, {"open_time": 1669341600000, "open": 0.08872, "high": 0.08872, "low": 0.08835, "close": 0.0885, "volume": 30307.5, "close_time": 1669345199999}, {"open_time": 1669345200000, "open": 0.08862, "high": 0.08874, "low": 0.08862, "close": 0.08874, "volume": 2056.6, "close_time": 1669348799999}, {"open_time": 1669348800000, "open": 0.08844, "high": 0.08856, "low": 0.08783, "close": 0.08783, "volume": 15394.5, "close_time": 1669352399999}, {"open_time": 1669352400000, "open": 0.08783, "high": 0.08783, "low": 0.08783, "close": 0.08783, "volume": 196.6, "close_time": 1669355999999}, {"open_time": 1669356000000, "open": 0.08803, "high": 0.09049, "low": 0.08783, "close": 0.09027, "volume": 84753.5, "close_time": 1669359599999}, {"open_time": 1669359600000, "open": 0.08998, "high": 0.0909, "low": 0.08956, "close": 0.09056, "volume": 64490.6, "close_time": 1669363199999}, {"open_time": 1669363200000, "open": 0.09051, "high": 0.09064, "low": 0.08968, "close": 0.08968, "volume": 47349.1, "close_time": 1669366799999}, {"open_time": 1669366800000, "open": 0.08959, "high": 0.08959, "low": 0.08931, "close": 0.08931, "volume": 7978.0, "close_time": 1669370399999}, {"open_time": 1669370400000, "open": 0.08961, "high": 0.08986, "low": 0.08961, "close": 0.08986, "volume": 3915.8, "close_time": 1669373999999}, {"open_time": 1669374000000, "open": 0.08986, "high": 0.09015, "low": 0.08981, "close": 0.08981, "volume": 5880.4, "close_time": 1669377599999}, {"open_time": 1669377600000, "open": 0.0901, "high": 0.0906, "low": 0.08981, "close": 0.08981, "volume": 18283.9, "close_time": 1669381199999}, {"open_time": 1669381200000, "open": 0.08981, "high": 0.08981, "low": 0.08892, "close": 0.08945, "volume": 16431.2, "close_time": 1669384799999}, {"open_time": 1669384800000, "open": 0.08926, "high": 0.08973, "low": 0.08925, "close": 0.08973, "volume": 3886.1, "close_time": 1669388399999}, {"open_time": 1669388400000, "open": 0.08953, "high": 0.08973, "low": 0.08942, "close": 0.08973, "volume": 8028.9, "close_time": 1669391999999}, {"open_time": 1669392000000, "open": 0.08977, "high": 0.09008, "low": 0.08956, "close": 0.09008, "volume": 20014.8, "close_time": 1669395599999}, {"open_time": 1669395600000, "open": 0.09011, "high": 0.0904, "low": 0.09006, "close": 0.09011, "volume": 6079.2, "close_time": 1669399199999}, {"open_time": 1669399200000, "open": 0.0901, "high": 0.0901, "low": 0.08972, "close": 0.08972, "volume": 5483.9, "close_time": 1669402799999}, {"open_time": 1669402800000, "open": 0.08984, "high": 0.08984, "low": 0.08982, "close": 0.08982, "volume": 3563.6, "close_time": 1669406399999}, {"open_time": 1669406400000, "open": 0.08982, "high": 0.08982, "low": 0.08982, "close": 0.08982, "volume": 0.0, "close_time": 1669409999999}, {"open_time": 1669410000000, "open": 0.08972, "high": 0.08972, "low": 0.08942, "close": 0.08942, "volume": 7850.3, "close_time": 1669413599999}, {"open_time": 1669413600000, "open": 0.08953, "high": 0.08953, "low": 0.08918, "close": 0.08939, "volume": 61918.3, "close_time": 1669417199999}, {"open_time": 1669417200000, "open": 0.08909, "high": 0.08936, "low": 0.08906, "close": 0.08909, "volume": 9209.9, "close_time": 1669420799999}, {"open_time": 1669420800000, "open": 0.08927, "high": 0.0899, "low": 0.08922, "close": 0.08943, "volume": 55645.1, "close_time": 1669424399999}, {"open_time": 1669424400000, "open": 0.08973, "high": 0.09036, "low": 0.08973, "close": 0.08981, "volume": 20226.2, "close_time": 1669427999999}, {"open_time": 1669428000000, "open": 0.09008, "high": 0.09015, "low": 0.09008, "close": 0.09013, "volume": 3097.0, "close_time": 1669431599999}, {"open_time": 1669431600000, "open": 0.08981, "high": 0.08981, "low": 0.08981, "close": 0.08981, "volume": 405.8, "close_time": 1669435199999}, {"open_time": 1669435200000, "open": 0.08972, "high": 0.08992, "low": 0.08963, "close": 0.08963, "volume": 11457.9, "close_time": 1669438799999}, {"open_time": 1669438800000, "open": 0.0896, "high": 0.0896, "low": 0.08934, "close": 0.08934, "volume": 3944.6, "close_time": 1669442399999}, {"open_time": 1669442400000, "open": 0.08934, "high": 0.08934, "low": 0.08918, "close": 0.08924, "volume": 3943.7, "close_time": 1669445999999}, {"open_time": 1669446000000, "open": 0.08909, "high": 0.0891, "low": 0.08888, "close": 0.08889, "volume": 4639.6, "close_time": 1669449599999}, {"open_time": 1669449600000, "open": 0.08921, "high": 0.08952, "low": 0.08921, "close": 0.08952, "volume": 5042.9, "close_time": 1669453199999}, {"open_time": 1669453200000, "open": 0.08961, "high": 0.08964, "low": 0.08961, "close": 0.08964, "volume": 1534.0, "close_time": 1669456799999}, {"open_time": 1669456800000, "open": 0.08973, "high": 0.08989, "low": 0.08973, "close": 0.08989, "volume": 3061.6, "close_time": 1669460399999}, {"open_time": 1669460400000, "open": 0.08963, "high": 0.08963, "low": 0.08956, "close": 0.08956, "volume": 5819.9, "close_time": 1669463999999}, {"open_time": 1669464000000, "open": 0.08969, "high": 0.08969, "low": 0.0891, "close": 0.08922, "volume": 15551.5, "close_time": 1669467599999}, {"open_time": 1669467600000, "open": 0.08939, "high": 0.08939, "low": 0.08939, "close": 0.08939, "volume": 506.4, "close_time": 1669471199999}, {"open_time": 1669471200000, "open": 0.08933, "high": 0.08973, "low": 0.08856, "close": 0.08856, "volume": 32849.3, "close_time": 1669474799999}, {"open_time": 1669474800000, "open": 0.08886, "high": 0.08927, "low": 0.08883, "close": 0.08896, "volume": 39556.2, "close_time": 1669478399999}, {"open_time": 1669478400000, "open": 0.089, "high": 0.089, "low": 0.08859, "close": 0.08866, "volume": 8448.1, "close_time": 1669481999999}, {"open_time": 1669482000000, "open": 0.08856, "high": 0.08884, "low": 0.08853, "close": 0.08853, "volume": 8304.4, "close_time": 1669485599999}, {"open_time": 1669485600000, "open": 0.08847, "high": 0.08856, "low": 0.08835, "close": 0.08835, "volume": 4242.1, "close_time": 1669489199999}, {"open_time": 1669489200000, "open": 0.08834, "high": 0.08852, "low": 0.08797, "close": 0.08852, "volume": 16259.3, "close_time": 1669492799999}, {"open_time": 1669492800000, "open": 0.08837, "high": 0.08837, "low": 0.08835, "close": 0.08835, "volume": 711.5, "close_time": 1669496399999}, {"open_time": 1669496400000, "open": 0.08833, "high": 0.08833, "low": 0.08833, "close": 0.08833, "volume": 569.2, "close_time": 1669499999999}, {"open_time": 1669500000000, "open": 0.08823, "high": 0.08835, "low": 0.08738, "close": 0.08751, "volume": 22792.9, "close_time": 1669503599999}, {"open_time": 1669503600000, "open": 0.08775, "high": 0.08815, "low": 0.08775, "close": 0.08815, "volume": 8259.8, "close_time": 1669507199999}, {"open_time": 1669507200000, "open": 0.08823, "high": 0.08836, "low": 0.08802, "close": 0.08826, "volume": 14883.1, "close_time": 1669510799999}, {"open_time": 1669510800000, "open": 0.08826, "high": 0.08851, "low": 0.08826, "close": 0.08851, "volume": 2903.1, "close_time": 1669514399999}, {"open_time": 1669514400000, "open": 0.08852, "high": 0.08865, "low": 0.08852, "close": 0.08865, "volume": 2075.1, "close_time": 1669517999999}, {"open_time": 1669518000000, "open": 0.08874, "high": 0.08914, "low": 0.08874, "close": 0.08914, "volume": 8250.2, "close_time": 1669521599999}, {"open_time": 1669521600000, "open": 0.08914, "high": 0.08927, "low": 0.08894, "close": 0.08894, "volume": 5650.4, "close_time": 1669525199999}, {"open_time": 1669525200000, "open": 0.08885, "high": 0.08894, "low": 0.0886, "close": 0.08885, "volume": 18320.8, "close_time": 1669528799999}, {"open_time": 1669528800000, "open": 0.08899, "high": 0.09079, "low": 0.08899, "close": 0.08956, "volume": 86008.3, "close_time": 1669532399999}, {"open_time": 1669532400000, "open": 0.08947, "high": 0.0904, "low": 0.08943, "close": 0.09027, "volume": 72091.9, "close_time": 1669535999999}, {"open_time": 1669536000000, "open": 0.08997, "high": 0.09027, "low": 0.08983, "close": 0.09027, "volume": 12615.2, "close_time": 1669539599999}, {"open_time": 1669539600000, "open": 0.08997, "high": 0.08997, "low": 0.08985, "close": 0.08985, "volume": 3086.7, "close_time": 1669543199999}, {"open_time": 1669543200000, "open": 0.08983, "high": 0.09027, "low": 0.08981, "close": 0.0901, "volume": 5391.2, "close_time": 1669546799999}, {"open_time": 1669546800000, "open": 0.09036, "high": 0.09074, "low": 0.09036, "close": 0.09074, "volume": 6278.3, "close_time": 1669550399999}, {"open_time": 1669550400000, "open": 0.09044, "high": 0.09103, "low": 0.09044, "close": 0.09069, "volume": 13862.6, "close_time": 1669553999999}, {"open_time": 1669554000000, "open": 0.0906, "high": 0.0906, "low": 0.09008, "close": 0.09008, "volume": 13446.4, "close_time": 1669557599999}, {"open_time": 1669557600000, "open": 0.09006, "high": 0.09036, "low": 0.08994, "close": 0.08994, "volume": 6039.1, "close_time": 1669561199999}, {"open_time": 1669561200000, "open": 0.08985, "high": 0.0904, "low": 0.08981, "close": 0.0904, "volume": 9663.3, "close_time": 1669564799999}, {"open_time": 1669564800000, "open": 0.09049, "high": 0.09128, "low": 0.0901, "close": 0.09021, "volume": 44645.7, "close_time": 1669568399999}, {"open_time": 1669568400000, "open": 0.09019, "high": 0.0909, "low": 0.08996, "close": 0.09059, "volume": 59182.1, "close_time": 1669571999999}, {"open_time": 1669572000000, "open": 0.09089, "high": 0.09165, "low": 0.09086, "close": 0.09145, "volume": 44231.2, "close_time": 1669575599999}, {"open_time": 1669575600000, "open": 0.09162, "high": 0.09191, "low": 0.09086, "close": 0.09116, "volume": 43750.5, "close_time": 1669579199999}, {"open_time": 1669579200000, "open": 0.09092, "high": 0.09112, "low": 0.09086, "close": 0.09101, "volume": 42614.1, "close_time": 1669582799999}, {"open_time": 1669582800000, "open": 0.09125, "high": 0.09166, "low": 0.09125, "close": 0.09134, "volume": 11667.2, "close_time": 1669586399999}, {"open_time": 1669586400000, "open": 0.09164, "high": 0.09195, "low": 0.09142, "close": 0.0916, "volume": 17474.5, "close_time": 1669589999999}, {"open_time": 1669590000000, "open": 0.0916, "high": 0.0916, "low": 0.08981, "close": 0.09013, "volume": 103908.2, "close_time": 1669593599999}, {"open_time": 1669593600000, "open": 0.09015, "high": 0.09088, "low": 0.0901, "close": 0.09031, "volume": 38849.2, "close_time": 1669597199999}, {"open_time": 1669597200000, "open": 0.09022, "high": 0.09022, "low": 0.08664, "close": 0.08724, "volume": 100122.5, "close_time": 1669600799999}, {"open_time": 1669600800000, "open": 0.08721, "high": 0.08721, "low": 0.08603, "close": 0.08638, "volume": 38631.5, "close_time": 1669604399999}, {"open_time": 1669604400000, "open": 0.08642, "high": 0.08705, "low": 0.08642, "close": 0.08705, "volume": 15472.8, "close_time": 1669607999999}, {"open_time": 1669608000000, "open": 0.08714, "high": 0.08754, "low": 0.08714, "close": 0.08752, "volume": 16634.1, "close_time": 1669611599999}, {"open_time": 1669611600000, "open": 0.08763, "high": 0.08766, "low": 0.08685, "close": 0.08685, "volume": 13732.4, "close_time": 1669615199999}, {"open_time": 1669615200000, "open": 0.08714, "high": 0.08741, "low": 0.08661, "close": 0.08661, "volume": 15263.6, "close_time": 1669618799999}, {"open_time": 1669618800000, "open": 0.08652, "high": 0.08654, "low": 0.08589, "close": 0.08654, "volume": 19170.8, "close_time": 1669622399999}, {"open_time": 1669622400000, "open": 0.08634, "high": 0.08766, "low": 0.08634, "close": 0.08704, "volume": 60444.5, "close_time": 1669625999999}, {"open_time": 1669626000000, "open": 0.08713, "high": 0.08713, "low": 0.0852, "close": 0.0858, "volume": 62167.8, "close_time": 1669629599999}, {"open_time": 1669629600000, "open": 0.08579, "high": 0.08634, "low": 0.08577, "close": 0.08634, "volume": 22733.4, "close_time": 1669633199999}, {"open_time": 1669633200000, "open": 0.08642, "high": 0.0892, "low": 0.08642, "close": 0.08715, "volume": 166711.1, "close_time": 1669636799999}, {"open_time": 1669636800000, "open": 0.08738, "high": 0.08741, "low": 0.08673, "close": 0.08673, "volume": 15796.4, "close_time": 1669640399999}, {"open_time": 1669640400000, "open": 0.08702, "high": 0.08729, "low": 0.08702, "close": 0.08729, "volume": 6471.8, "close_time": 1669643999999}, {"open_time": 1669644000000, "open": 0.08738, "high": 0.08766, "low": 0.08737, "close": 0.08737, "volume": 8039.8, "close_time": 1669647599999}, {"open_time": 1669647600000, "open": 0.08756, "high": 0.08756, "low": 0.08672, "close": 0.08685, "volume": 13175.7, "close_time": 1669651199999}, {"open_time": 1669651200000, "open": 0.08664, "high": 0.08778, "low": 0.08625, "close": 0.08774, "volume": 30438.0, "close_time": 1669654799999}, {"open_time": 1669654800000, "open": 0.08787, "high": 0.0879, "low": 0.08737, "close": 0.08762, "volume": 9659.4, "close_time": 1669658399999}, {"open_time": 1669658400000, "open": 0.08749, "high": 0.08778, "low": 0.08746, "close": 0.08749, "volume": 20217.2, "close_time": 1669661999999}, {"open_time": 1669662000000, "open": 0.08748, "high": 0.08754, "low": 0.08722, "close": 0.08725, "volume": 10277.6, "close_time": 1669665599999}, {"open_time": 1669665600000, "open": 0.08754, "high": 0.08754, "low": 0.08747, "close": 0.08747, "volume": 1500.0, "close_time": 1669669199999}, {"open_time": 1669669200000, "open": 0.08725, "high": 0.08741, "low": 0.08721, "close": 0.08741, "volume": 3250.6, "close_time": 1669672799999}, {"open_time": 1669672800000, "open": 0.08738, "high": 0.08738, "low": 0.08731, "close": 0.08737, "volume": 3088.4, "close_time": 1669676399999}, {"open_time": 1669676400000, "open": 0.08717, "high": 0.08776, "low": 0.08717, "close": 0.0872, "volume": 23310.1, "close_time": 1669679999999}, {"open_time": 1669680000000, "open": 0.08712, "high": 0.08729, "low": 0.08661, "close": 0.08729, "volume": 33166.7, "close_time": 1669683599999}, {"open_time": 1669683600000, "open": 0.08717, "high": 0.08778, "low": 0.08697, "close": 0.08757, "volume": 35946.1, "close_time": 1669687199999}, {"open_time": 1669687200000, "open": 0.08757, "high": 0.08802, "low": 0.08757, "close": 0.08787, "volume": 15572.0, "close_time": 1669690799999}, {"open_time": 1669690800000, "open": 0.08787, "high": 0.08787, "low": 0.0877, "close": 0.0877, "volume": 2143.1, "close_time": 1669694399999}, {"open_time": 1669694400000, "open": 0.08799, "high": 0.08862, "low": 0.08797, "close": 0.08862, "volume": 15419.4, "close_time": 1669697999999}, {"open_time": 1669698000000, "open": 0.08864, "high": 0.0889, "low": 0.0884, "close": 0.0884, "volume": 43457.3, "close_time": 1669701599999}, {"open_time": 1669701600000, "open": 0.08844, "high": 0.08868, "low": 0.08832, "close": 0.08868, "volume": 13966.3, "close_time": 1669705199999}, {"open_time": 1669705200000, "open": 0.08868, "high": 0.08868, "low": 0.08868, "close": 0.08868, "volume": 0.0, "close_time": 1669708799999}, {"open_time": 1669708800000, "open": 0.08874, "high": 0.08902, "low": 0.08874, "close": 0.08902, "volume": 17329.9, "close_time": 1669712399999}, {"open_time": 1669712400000, "open": 0.089, "high": 0.089, "low": 0.08891, "close": 0.08891, "volume": 395.7, "close_time": 1669715999999}, {"open_time": 1669716000000, "open": 0.08872, "high": 0.08892, "low": 0.08869, "close": 0.08892, "volume": 7900.3, "close_time": 1669719599999}, {"open_time": 1669719600000, "open": 0.08899, "high": 0.08915, "low": 0.0886, "close": 0.08876, "volume": 11455.8, "close_time": 1669723199999}, {"open_time": 1669723200000, "open": 0.08899, "high": 0.08908, "low": 0.08899, "close": 0.08908, "volume": 3241.9, "close_time": 1669726799999}, {"open_time": 1669726800000, "open": 0.08872, "high": 0.08872, "low": 0.08807, "close": 0.08848, "volume": 70495.3, "close_time": 1669730399999}, {"open_time": 1669730400000, "open": 0.08851, "high": 0.08852, "low": 0.0881, "close": 0.0881, "volume": 21024.9, "close_time": 1669733999999}, {"open_time": 1669734000000, "open": 0.08837, "high": 0.08889, "low": 0.08837, "close": 0.08889, "volume": 9374.1, "close_time": 1669737599999}, {"open_time": 1669737600000, "open": 0.08856, "high": 0.08856, "low": 0.08783, "close": 0.08839, "volume": 20930.8, "close_time": 1669741199999}, {"open_time": 1669741200000, "open": 0.08818, "high": 0.08839, "low": 0.08785, "close": 0.08785, "volume": 7632.6, "close_time": 1669744799999}, {"open_time": 1669744800000, "open": 0.08783, "high": 0.08814, "low": 0.0877, "close": 0.08814, "volume": 10056.1, "close_time": 1669748399999}, {"open_time": 1669748400000, "open": 0.08815, "high": 0.08815, "low": 0.08786, "close": 0.08815, "volume": 15458.7, "close_time": 1669751999999}, {"open_time": 1669752000000, "open": 0.08824, "high": 0.08848, "low": 0.0882, "close": 0.08848, "volume": 10069.3, "close_time": 1669755599999}, {"open_time": 1669755600000, "open": 0.08851, "high": 0.08951, "low": 0.08851, "close": 0.08884, "volume": 85921.2, "close_time": 1669759199999}, {"open_time": 1669759200000, "open": 0.08871, "high": 0.08876, "low": 0.08869, "close": 0.08876, "volume": 5134.4, "close_time": 1669762799999}, {"open_time": 1669762800000, "open": 0.0886, "high": 0.0886, "low": 0.08856, "close": 0.08856, "volume": 1548.3, "close_time": 1669766399999}, {"open_time": 1669766400000, "open": 0.08886, "high": 0.09015, "low": 0.0886, "close": 0.08985, "volume": 55218.7, "close_time": 1669769999999}, {"open_time": 1669770000000, "open": 0.09024, "high": 0.09045, "low": 0.08941, "close": 0.08998, "volume": 42510.4, "close_time": 1669773599999}, {"open_time": 1669773600000, "open": 0.08985, "high": 0.0902, "low": 0.08981, "close": 0.08985, "volume": 69241.9, "close_time": 1669777199999}, {"open_time": 1669777200000, "open": 0.09007, "high": 0.0901, "low": 0.08913, "close": 0.08935, "volume": 51752.9, "close_time": 1669780799999}, {"open_time": 1669780800000, "open": 0.08948, "high": 0.08952, "low": 0.08947, "close": 0.08952, "volume": 11100.7, "close_time": 1669784399999}, {"open_time": 1669784400000, "open": 0.08961, "high": 0.08993, "low": 0.08961, "close": 0.08993, "volume": 30120.0, "close_time": 1669787999999}, {"open_time": 1669788000000, "open": 0.08959, "high": 0.08959, "low": 0.08907, "close": 0.08939, "volume": 19873.3, "close_time": 1669791599999}, {"open_time": 1669791600000, "open": 0.08909, "high": 0.08975, "low": 0.08906, "close": 0.08971, "volume": 219865.5, "close_time": 1669795199999}, {"open_time": 1669795200000, "open": 0.08976, "high": 0.08977, "low": 0.08921, "close": 0.08921, "volume": 37334.8, "close_time": 1669798799999}, {"open_time": 1669798800000, "open": 0.08936, "high": 0.08936, "low": 0.08884, "close": 0.08926, "volume": 11156.5, "close_time": 1669802399999}, {"open_time": 1669802400000, "open": 0.08927, "high": 0.08948, "low": 0.08926, "close": 0.08926, "volume": 3833.5, "close_time": 1669805999999}, {"open_time": 1669806000000, "open": 0.08927, "high": 0.08952, "low": 0.08927, "close": 0.08952, "volume": 4367.5, "close_time": 1669809599999}, {"open_time": 1669809600000, "open": 0.08922, "high": 0.08922, "low": 0.08896, "close": 0.08896, "volume": 4970.3, "close_time": 1669813199999}, {"open_time": 1669813200000, "open": 0.08904, "high": 0.08927, "low": 0.08896, "close": 0.08896, "volume": 4128.0, "close_time": 1669816799999}, {"open_time": 1669816800000, "open": 0.08896, "high": 0.08896, "low": 0.08896, "close": 0.08896, "volume": 0.0, "close_time": 1669820399999}, {"open_time": 1669820400000, "open": 0.08896, "high": 0.08904, "low": 0.08892, "close": 0.08892, "volume": 28427.0, "close_time": 1669823999999}, {"open_time": 1669824000000, "open": 0.08885, "high": 0.08885, "low": 0.08885, "close": 0.08885, "volume": 1133.6, "close_time": 1669827599999}, {"open_time": 1669827600000, "open": 0.08884, "high": 0.08884, "low": 0.08737, "close": 0.08802, "volume": 40207.3, "close_time": 1669831199999}, {"open_time": 1669831200000, "open": 0.08787, "high": 0.08865, "low": 0.08749, "close": 0.08847, "volume": 28367.0, "close_time": 1669834799999}, {"open_time": 1669834800000, "open": 0.08851, "high": 0.08939, "low": 0.08851, "close": 0.08908, "volume": 47054.1, "close_time": 1669838399999}, {"open_time": 1669838400000, "open": 0.08921, "high": 0.08964, "low": 0.08921, "close": 0.08964, "volume": 6013.8, "close_time": 1669841999999}, {"open_time": 1669842000000, "open": 0.08964, "high": 0.08989, "low": 0.08954, "close": 0.08989, "volume": 4371.4, "close_time": 1669845599999}, {"open_time": 1669845600000, "open": 0.08974, "high": 0.09013, "low": 0.08958, "close": 0.09013, "volume": 49557.4, "close_time": 1669849199999}, {"open_time": 1669849200000, "open": 0.08972, "high": 0.09015, "low": 0.08969, "close": 0.08971, "volume": 13476.0, "close_time": 1669852799999}, {"open_time": 1669852800000, "open": 0.08996, "high": 0.08996, "low": 0.08946, "close": 0.08968, "volume": 33408.2, "close_time": 1669856399999}, {"open_time": 1669856400000, "open": 0.08946, "high": 0.08958, "low": 0.08885, "close": 0.08885, "volume": 13872.6, "close_time": 1669859999999}, {"open_time": 1669860000000, "open": 0.08892, "high": 0.08904, "low": 0.08859, "close": 0.08859, "volume": 26608.2, "close_time": 1669863599999}, {"open_time": 1669863600000, "open": 0.08872, "high": 0.08884, "low": 0.08872, "close": 0.08884, "volume": 14229.9, "close_time": 1669867199999}, {"open_time": 1669867200000, "open": 0.08889, "high": 0.08901, "low": 0.08859, "close": 0.08859, "volume": 10217.7, "close_time": 1669870799999}, {"open_time": 1669870800000, "open": 0.08889, "high": 0.0889, "low": 0.08846, "close": 0.08846, "volume": 10149.4, "close_time": 1669874399999}, {"open_time": 1669874400000, "open": 0.08876, "high": 0.0889, "low": 0.08863, "close": 0.0889, "volume": 7063.0, "close_time": 1669877999999}, {"open_time": 1669878000000, "open": 0.08875, "high": 0.08876, "low": 0.08859, "close": 0.08859, "volume": 3868.2, "close_time": 1669881599999}, {"open_time": 1669881600000, "open": 0.0886, "high": 0.0886, "low": 0.0886, "close": 0.0886, "volume": 2740.2, "close_time": 1669885199999}, {"open_time": 1669885200000, "open": 0.08847, "high": 0.08847, "low": 0.08846, "close": 0.08846, "volume": 2710.7, "close_time": 1669888799999}, {"open_time": 1669888800000, "open": 0.08843, "high": 0.08843, "low": 0.08843, "close": 0.08843, "volume": 1689.0, "close_time": 1669892399999}, {"open_time": 1669892400000, "open": 0.08839, "high": 0.0885, "low": 0.08834, "close": 0.0885, "volume": 3493.3, "close_time": 1669895999999}, {"open_time": 1669896000000, "open": 0.08864, "high": 0.08877, "low": 0.08864, "close": 0.08877, "volume": 3372.6, "close_time": 1669899599999}, {"open_time": 1669899600000, "open": 0.08889, "high": 0.08901, "low": 0.0881, "close": 0.08852, "volume": 14645.4, "close_time": 1669903199999}, {"open_time": 1669903200000, "open": 0.08822, "high": 0.08865, "low": 0.08808, "close": 0.08865, "volume": 31152.6, "close_time": 1669906799999}, {"open_time": 1669906800000, "open": 0.08835, "high": 0.08845, "low": 0.08773, "close": 0.08845, "volume": 20778.4, "close_time": 1669910399999}, {"open_time": 1669910400000, "open": 0.08835, "high": 0.08835, "low": 0.08797, "close": 0.08797, "volume": 8466.5, "close_time": 1669913999999}, {"open_time": 1669914000000, "open": 0.08797, "high": 0.08815, "low": 0.08785, "close": 0.08805, "volume": 5023.0, "close_time": 1669917599999}, {"open_time": 1669917600000, "open": 0.08803, "high": 0.08803, "low": 0.08792, "close": 0.08792, "volume": 4341.8, "close_time": 1669921199999}, {"open_time": 1669921200000, "open": 0.08786, "high": 0.08786, "low": 0.08763, "close": 0.08763, "volume": 5944.4, "close_time": 1669924799999}, {"open_time": 1669924800000, "open": 0.08761, "high": 0.08761, "low": 0.08724, "close": 0.08724, "volume": 6600.9, "close_time": 1669928399999}, {"open_time": 1669928400000, "open": 0.08712, "high": 0.08754, "low": 0.08712, "close": 0.0874, "volume": 7353.7, "close_time": 1669931999999}, {"open_time": 1669932000000, "open": 0.08754, "high": 0.08778, "low": 0.08754, "close": 0.08763, "volume": 23747.7, "close_time": 1669935599999}, {"open_time": 1669935600000, "open": 0.08749, "high": 0.08767, "low": 0.08712, "close": 0.08754, "volume": 41616.1, "close_time": 1669939199999}, {"open_time": 1669939200000, "open": 0.08765, "high": 0.0879, "low": 0.08737, "close": 0.08785, "volume": 24156.9, "close_time": 1669942799999}, {"open_time": 1669942800000, "open": 0.08777, "high": 0.08777, "low": 0.08651, "close": 0.08701, "volume": 70480.6, "close_time": 1669946399999}, {"open_time": 1669946400000, "open": 0.08705, "high": 0.08705, "low": 0.08627, "close": 0.0865, "volume": 22782.3, "close_time": 1669949999999}, {"open_time": 1669950000000, "open": 0.08661, "high": 0.0869, "low": 0.08661, "close": 0.08684, "volume": 24967.6, "close_time": 1669953599999}, {"open_time": 1669953600000, "open": 0.08668, "high": 0.08702, "low": 0.08639, "close": 0.08702, "volume": 17396.2, "close_time": 1669957199999}, {"open_time": 1669957200000, "open": 0.08705, "high": 0.08717, "low": 0.08705, "close": 0.08708, "volume": 22246.6, "close_time": 1669960799999}, {"open_time": 1669960800000, "open": 0.08717, "high": 0.08717, "low": 0.08717, "close": 0.08717, "volume": 1617.7, "close_time": 1669964399999}, {"open_time": 1669964400000, "open": 0.08729, "high": 0.08754, "low": 0.08729, "close": 0.08754, "volume": 4783.5, "close_time": 1669967999999}, {"open_time": 1669968000000, "open": 0.08765, "high": 0.08766, "low": 0.08758, "close": 0.08762, "volume": 4089.4, "close_time": 1669971599999}, {"open_time": 1669971600000, "open": 0.08777, "high": 0.08777, "low": 0.08777, "close": 0.08777, "volume": 205.5, "close_time": 1669975199999}, {"open_time": 1669975200000, "open": 0.08777, "high": 0.08792, "low": 0.08777, "close": 0.08792, "volume": 3165.3, "close_time": 1669978799999}, {"open_time": 1669978800000, "open": 0.08795, "high": 0.08795, "low": 0.08793, "close": 0.08793, "volume": 1657.6, "close_time": 1669982399999}, {"open_time": 1669982400000, "open": 0.08761, "high": 0.08765, "low": 0.08761, "close": 0.08765, "volume": 15615.7, "close_time": 1669985999999}, {"open_time": 1669986000000, "open": 0.08767, "high": 0.08767, "low": 0.08694, "close": 0.08729, "volume": 16683.8, "close_time": 1669989599999}, {"open_time": 1669989600000, "open": 0.08741, "high": 0.08758, "low": 0.08741, "close": 0.08758, "volume": 8894.4, "close_time": 1669993199999}, {"open_time": 1669993200000, "open": 0.08765, "high": 0.08778, "low": 0.0875, "close": 0.0877, "volume": 18460.6, "close_time": 1669996799999}, {"open_time": 1669996800000, "open": 0.08749, "high": 0.08749, "low": 0.08725, "close": 0.08747, "volume": 26752.5, "close_time": 1670000399999}, {"open_time": 1670000400000, "open": 0.08752, "high": 0.08801, "low": 0.08752, "close": 0.08774, "volume": 10010.6, "close_time": 1670003999999}, {"open_time": 1670004000000, "open": 0.08787, "high": 0.08787, "low": 0.08787, "close": 0.08787, "volume": 1359.6, "close_time": 1670007599999}, {"open_time": 1670007600000, "open": 0.08798, "high": 0.08802, "low": 0.08775, "close": 0.08794, "volume": 7686.1, "close_time": 1670011199999}, {"open_time": 1670011200000, "open": 0.08794, "high": 0.08794, "low": 0.08794, "close": 0.08794, "volume": 0.0, "close_time": 1670014799999}, {"open_time": 1670014800000, "open": 0.08795, "high": 0.08795, "low": 0.08762, "close": 0.08762, "volume": 7918.7, "close_time": 1670018399999}, {"open_time": 1670018400000, "open": 0.08796, "high": 0.08797, "low": 0.08788, "close": 0.08788, "volume": 3804.2, "close_time": 1670021999999}, {"open_time": 1670022000000, "open": 0.08786, "high": 0.08815, "low": 0.08786, "close": 0.08815, "volume": 6106.9, "close_time": 1670025599999}, {"open_time": 1670025600000, "open": 0.0882, "high": 0.08906, "low": 0.0881, "close": 0.08824, "volume": 236506.7, "close_time": 1670029199999}, {"open_time": 1670029200000, "open": 0.08821, "high": 0.08821, "low": 0.08797, "close": 0.08808, "volume": 25951.7, "close_time": 1670032799999}, {"open_time": 1670032800000, "open": 0.08786, "high": 0.08814, "low": 0.08784, "close": 0.08807, "volume": 18864.2, "close_time": 1670036399999}, {"open_time": 1670036400000, "open": 0.08785, "high": 0.0889, "low": 0.08782, "close": 0.08786, "volume": 50867.1, "close_time": 1670039999999}, {"open_time": 1670040000000, "open": 0.08782, "high": 0.08782, "low": 0.08782, "close": 0.08782, "volume": 3497.9, "close_time": 1670043599999}, {"open_time": 1670043600000, "open": 0.08773, "high": 0.08776, "low": 0.08761, "close": 0.08769, "volume": 5415.7, "close_time": 1670047199999}, {"open_time": 1670047200000, "open": 0.08752, "high": 0.08752, "low": 0.087, "close": 0.08714, "volume": 17596.3, "close_time": 1670050799999}, {"open_time": 1670050800000, "open": 0.08708, "high": 0.08708, "low": 0.08707, "close": 0.08708, "volume": 4235.8, "close_time": 1670054399999}, {"open_time": 1670054400000, "open": 0.08729, "high": 0.08741, "low": 0.087, "close": 0.087, "volume": 12499.3, "close_time": 1670057999999}, {"open_time": 1670058000000, "open": 0.08729, "high": 0.08729, "low": 0.08729, "close": 0.08729, "volume": 1596.1, "close_time": 1670061599999}, {"open_time": 1670061600000, "open": 0.08729, "high": 0.08729, "low": 0.08729, "close": 0.08729, "volume": 0.0, "close_time": 1670065199999}, {"open_time": 1670065200000, "open": 0.08701, "high": 0.08729, "low": 0.087, "close": 0.08729, "volume": 9161.4, "close_time": 1670068799999}, {"open_time": 1670068800000, "open": 0.08741, "high": 0.08744, "low": 0.08741, "close": 0.08744, "volume": 3776.2, "close_time": 1670072399999}, {"open_time": 1670072400000, "open": 0.08753, "high": 0.08762, "low": 0.08751, "close": 0.08751, "volume": 3240.4, "close_time": 1670075999999}, {"open_time": 1670076000000, "open": 0.08765, "high": 0.08766, "low": 0.08765, "close": 0.08766, "volume": 1591.2, "close_time": 1670079599999}, {"open_time": 1670079600000, "open": 0.08777, "high": 0.08789, "low": 0.08777, "close": 0.0878, "volume": 9797.3, "close_time": 1670083199999}, {"open_time": 1670083200000, "open": 0.08783, "high": 0.08783, "low": 0.08736, "close": 0.08736, "volume": 13316.1, "close_time": 1670086799999}, {"open_time": 1670086800000, "open": 0.08725, "high": 0.08734, "low": 0.08725, "close": 0.08734, "volume": 1349.7, "close_time": 1670090399999}, {"open_time": 1670090400000, "open": 0.08734, "high": 0.08736, "low": 0.08729, "close": 0.08729, "volume": 2030.2, "close_time": 1670093999999}, {"open_time": 1670094000000, "open": 0.08729, "high": 0.08733, "low": 0.08712, "close": 0.08729, "volume": 6121.2, "close_time": 1670097599999}, {"open_time": 1670097600000, "open": 0.08724, "high": 0.08724, "low": 0.087, "close": 0.087, "volume": 7909.2, "close_time": 1670101199999}, {"open_time": 1670101200000, "open": 0.08688, "high": 0.08711, "low": 0.08688, "close": 0.08711, "volume": 3092.4, "close_time": 1670104799999}, {"open_time": 1670104800000, "open": 0.08676, "high": 0.08676, "low": 0.08603, "close": 0.08644, "volume": 15747.7, "close_time": 1670108399999}, {"open_time": 1670108400000, "open": 0.08656, "high": 0.08662, "low": 0.08603, "close": 0.08638, "volume": 11481.6, "close_time": 1670111999999}, {"open_time": 1670112000000, "open": 0.08644, "high": 0.08664, "low": 0.08643, "close": 0.08664, "volume": 33454.5, "close_time": 1670115599999}, {"open_time": 1670115600000, "open": 0.08646, "high": 0.0868, "low": 0.08646, "close": 0.0868, "volume": 13192.3, "close_time": 1670119199999}, {"open_time": 1670119200000, "open": 0.08681, "high": 0.08686, "low": 0.08676, "close": 0.08686, "volume": 2143.5, "close_time": 1670122799999}, {"open_time": 1670122800000, "open": 0.08663, "high": 0.08664, "low": 0.08663, "close": 0.08664, "volume": 1493.2, "close_time": 1670126399999}, {"open_time": 1670126400000, "open": 0.08675, "high": 0.08705, "low": 0.08664, "close": 0.08705, "volume": 19324.7, "close_time": 1670129999999}, {"open_time": 1670130000000, "open": 0.08705, "high": 0.08717, "low": 0.08692, "close": 0.08692, "volume": 5650.7, "close_time": 1670133599999}, {"open_time": 1670133600000, "open": 0.0871, "high": 0.0871, "low": 0.08681, "close": 0.08681, "volume": 4357.2, "close_time": 1670137199999}, {"open_time": 1670137200000, "open": 0.08676, "high": 0.08676, "low": 0.08676, "close": 0.08676, "volume": 1601.9, "close_time": 1670140799999}, {"open_time": 1670140800000, "open": 0.08664, "high": 0.08669, "low": 0.08639, "close": 0.08643, "volume": 25715.6, "close_time": 1670144399999}, {"open_time": 1670144400000, "open": 0.08681, "high": 0.08693, "low": 0.08681, "close": 0.08693, "volume": 4430.2, "close_time": 1670147999999}, {"open_time": 1670148000000, "open": 0.08676, "high": 0.08676, "low": 0.08663, "close": 0.08666, "volume": 3380.2, "close_time": 1670151599999}, {"open_time": 1670151600000, "open": 0.08652, "high": 0.08652, "low": 0.08639, "close": 0.08639, "volume": 3004.1, "close_time": 1670155199999}, {"open_time": 1670155200000, "open": 0.08668, "high": 0.08669, "low": 0.08668, "close": 0.08669, "volume": 1604.2, "close_time": 1670158799999}, {"open_time": 1670158800000, "open": 0.08669, "high": 0.08669, "low": 0.08669, "close": 0.08669, "volume": 0.0, "close_time": 1670162399999}, {"open_time": 1670162400000, "open": 0.08658, "high": 0.08705, "low": 0.08656, "close": 0.08693, "volume": 85303.9, "close_time": 1670165999999}, {"open_time": 1670166000000, "open": 0.0871, "high": 0.0871, "low": 0.0871, "close": 0.0871, "volume": 966.0, "close_time": 1670169599999}, {"open_time": 1670169600000, "open": 0.08716, "high": 0.08719, "low": 0.08714, "close": 0.08714, "volume": 28830.4, "close_time": 1670173199999}, {"open_time": 1670173200000, "open": 0.08688, "high": 0.08717, "low": 0.08683, "close": 0.08717, "volume": 5830.1, "close_time": 1670176799999}, {"open_time": 1670176800000, "open": 0.08729, "high": 0.08778, "low": 0.08729, "close": 0.08751, "volume": 14593.0, "close_time": 1670180399999}, {"open_time": 1670180400000, "open": 0.08768, "high": 0.08768, "low": 0.08726, "close": 0.08726, "volume": 8098.2, "close_time": 1670183999999}, {"open_time": 1670184000000, "open": 0.08765, "high": 0.08766, "low": 0.08765, "close": 0.08766, "volume": 1591.2, "close_time": 1670187599999}, {"open_time": 1670187600000, "open": 0.08769, "high": 0.08769, "low": 0.08769, "close": 0.08769, "volume": 2008.3, "close_time": 1670191199999}, {"open_time": 1670191200000, "open": 0.08777, "high": 0.08777, "low": 0.08766, "close": 0.08768, "volume": 2508.9, "close_time": 1670194799999}, {"open_time": 1670194800000, "open": 0.08777, "high": 0.08802, "low": 0.08777, "close": 0.08782, "volume": 27484.0, "close_time": 1670198399999}, {"open_time": 1670198400000, "open": 0.08773, "high": 0.08814, "low": 0.08761, "close": 0.08785, "volume": 10483.0, "close_time": 1670201999999}, {"open_time": 1670202000000, "open": 0.08789, "high": 0.0879, "low": 0.08784, "close": 0.08784, "volume": 8910.0, "close_time": 1670205599999}, {"open_time": 1670205600000, "open": 0.08794, "high": 0.08794, "low": 0.08773, "close": 0.08773, "volume": 7843.4, "close_time": 1670209199999}, {"open_time": 1670209200000, "open": 0.08779, "high": 0.08839, "low": 0.08774, "close": 0.08774, "volume": 28874.8, "close_time": 1670212799999}, {"open_time": 1670212800000, "open": 0.08774, "high": 0.08815, "low": 0.08774, "close": 0.08815, "volume": 6642.2, "close_time": 1670216399999}, {"open_time": 1670216400000, "open": 0.08826, "high": 0.08827, "low": 0.08817, "close": 0.08817, "volume": 2601.1, "close_time": 1670219999999}, {"open_time": 1670220000000, "open": 0.08798, "high": 0.08798, "low": 0.08798, "close": 0.08798, "volume": 1144.8, "close_time": 1670223599999}, {"open_time": 1670223600000, "open": 0.08797, "high": 0.08839, "low": 0.08797, "close": 0.08839, "volume": 3606.0, "close_time": 1670227199999}, {"open_time": 1670227200000, "open": 0.08838, "high": 0.08877, "low": 0.08838, "close": 0.08877, "volume": 16290.1, "close_time": 1670230799999}, {"open_time": 1670230800000, "open": 0.08869, "high": 0.08869, "low": 0.08846, "close": 0.08846, "volume": 1703.3, "close_time": 1670234399999}, {"open_time": 1670234400000, "open": 0.08835, "high": 0.08835, "low": 0.08821, "close": 0.08821, "volume": 4303.9, "close_time": 1670237999999}, {"open_time": 1670238000000, "open": 0.08851, "high": 0.08851, "low": 0.08851, "close": 0.08851, "volume": 439.6, "close_time": 1670241599999}, {"open_time": 1670241600000, "open": 0.08822, "high": 0.08822, "low": 0.08808, "close": 0.08808, "volume": 4863.2, "close_time": 1670245199999}, {"open_time": 1670245200000, "open": 0.0881, "high": 0.0881, "low": 0.08797, "close": 0.08797, "volume": 5386.9, "close_time": 1670248799999}, {"open_time": 1670248800000, "open": 0.08786, "high": 0.08798, "low": 0.08773, "close": 0.08798, "volume": 5724.9, "close_time": 1670252399999}, {"open_time": 1670252400000, "open": 0.08761, "high": 0.08761, "low": 0.087, "close": 0.08714, "volume": 36229.4, "close_time": 1670255999999}, {"open_time": 1670256000000, "open": 0.08721, "high": 0.08741, "low": 0.087, "close": 0.08713, "volume": 16373.8, "close_time": 1670259599999}, {"open_time": 1670259600000, "open": 0.08741, "high": 0.08766, "low": 0.08724, "close": 0.08724, "volume": 18137.0, "close_time": 1670263199999}, {"open_time": 1670263200000, "open": 0.08731, "high": 0.08732, "low": 0.08725, "close": 0.08725, "volume": 6456.9, "close_time": 1670266799999}, {"open_time": 1670266800000, "open": 0.08713, "high": 0.08713, "low": 0.08579, "close": 0.0862, "volume": 28960.1, "close_time": 1670270399999}, {"open_time": 1670270400000, "open": 0.0863, "high": 0.0866, "low": 0.08626, "close": 0.0866, "volume": 23725.1, "close_time": 1670273999999}, {"open_time": 1670274000000, "open": 0.0865, "high": 0.08681, "low": 0.08649, "close": 0.08664, "volume": 29896.0, "close_time": 1670277599999}, {"open_time": 1670277600000, "open": 0.08656, "high": 0.08684, "low": 0.08656, "close": 0.08681, "volume": 15742.8, "close_time": 1670281199999}, {"open_time": 1670281200000, "open": 0.08652, "high": 0.08693, "low": 0.08652, "close": 0.08693, "volume": 8726.2, "close_time": 1670284799999}, {"open_time": 1670284800000, "open": 0.08704, "high": 0.08717, "low": 0.08677, "close": 0.08714, "volume": 20921.0, "close_time": 1670288399999}, {"open_time": 1670288400000, "open": 0.08688, "high": 0.08692, "low": 0.08676, "close": 0.08676, "volume": 20357.9, "close_time": 1670291999999}, {"open_time": 1670292000000, "open": 0.08687, "high": 0.0869, "low": 0.08663, "close": 0.08666, "volume": 26079.2, "close_time": 1670295599999}, {"open_time": 1670295600000, "open": 0.08663, "high": 0.08663, "low": 0.08615, "close": 0.08615, "volume": 9629.6, "close_time": 1670299199999}, {"open_time": 1670299200000, "open": 0.08603, "high": 0.08619, "low": 0.08591, "close": 0.08597, "volume": 106677.1, "close_time": 1670302799999}, {"open_time": 1670302800000, "open": 0.08579, "high": 0.08579, "low": 0.08576, "close": 0.08576, "volume": 2034.1, "close_time": 1670306399999}, {"open_time": 1670306400000, "open": 0.08567, "high": 0.08601, "low": 0.08567, "close": 0.08601, "volume": 3358.7, "close_time": 1670309999999}, {"open_time": 1670310000000, "open": 0.08567, "high": 0.08567, "low": 0.08544, "close": 0.08544, "volume": 3676.1, "close_time": 1670313599999}, {"open_time": 1670313600000, "open": 0.08573, "high": 0.08603, "low": 0.08573, "close": 0.08603, "volume": 8183.2, "close_time": 1670317199999}, {"open_time": 1670317200000, "open": 0.08592, "high": 0.08592, "low": 0.08555, "close": 0.08555, "volume": 4226.3, "close_time": 1670320799999}, {"open_time": 1670320800000, "open": 0.08544, "high": 0.08544, "low": 0.08543, "close": 0.08543, "volume": 1620.0, "close_time": 1670324399999}, {"open_time": 1670324400000, "open": 0.08532, "high": 0.08561, "low": 0.08532, "close": 0.08561, "volume": 4014.3, "close_time": 1670327999999}, {"open_time": 1670328000000, "open": 0.08572, "high": 0.08584, "low": 0.08572, "close": 0.08584, "volume": 3487.8, "close_time": 1670331599999}, {"open_time": 1670331600000, "open": 0.08596, "high": 0.08596, "low": 0.08578, "close": 0.08596, "volume": 18639.7, "close_time": 1670335199999}, {"open_time": 1670335200000, "open": 0.08567, "high": 0.08568, "low": 0.08543, "close": 0.08543, "volume": 9890.7, "close_time": 1670338799999}, {"open_time": 1670338800000, "open": 0.08532, "high": 0.08584, "low": 0.08532, "close": 0.08584, "volume": 10578.9, "close_time": 1670342399999}, {"open_time": 1670342400000, "open": 0.08577, "high": 0.08577, "low": 0.08555, "close": 0.08569, "volume": 29034.2, "close_time": 1670345999999}, {"open_time": 1670346000000, "open": 0.08557, "high": 0.08567, "low": 0.08532, "close": 0.08567, "volume": 6518.1, "close_time": 1670349599999}, {"open_time": 1670349600000, "open": 0.08532, "high": 0.08548, "low": 0.08514, "close": 0.08548, "volume": 5276.4, "close_time": 1670353199999}, {"open_time": 1670353200000, "open": 0.08526, "high": 0.08551, "low": 0.08525, "close": 0.08551, "volume": 4043.9, "close_time": 1670356799999}, {"open_time": 1670356800000, "open": 0.08551, "high": 0.08561, "low": 0.08546, "close": 0.08561, "volume": 18430.4, "close_time": 1670360399999}, {"open_time": 1670360400000, "open": 0.08572, "high": 0.08584, "low": 0.08572, "close": 0.08584, "volume": 3233.3, "close_time": 1670363999999}, {"open_time": 1670364000000, "open": 0.0858, "high": 0.0858, "low": 0.08555, "close": 0.08555, "volume": 24084.3, "close_time": 1670367599999}, {"open_time": 1670367600000, "open": 0.08584, "high": 0.08608, "low": 0.08584, "close": 0.08596, "volume": 13291.9, "close_time": 1670371199999}, {"open_time": 1670371200000, "open": 0.08616, "high": 0.08616, "low": 0.08579, "close": 0.08588, "volume": 21548.9, "close_time": 1670374799999}, {"open_time": 1670374800000, "open": 0.08594, "high": 0.08594, "low": 0.08559, "close": 0.08567, "volume": 17142.9, "close_time": 1670378399999}, {"open_time": 1670378400000, "open": 0.08569, "high": 0.08574, "low": 0.08543, "close": 0.08543, "volume": 10601.2, "close_time": 1670381999999}, {"open_time": 1670382000000, "open": 0.08562, "high": 0.08564, "low": 0.08562, "close": 0.08564, "volume": 22967.8, "close_time": 1670385599999}, {"open_time": 1670385600000, "open": 0.08567, "high": 0.08567, "low": 0.08551, "close": 0.08551, "volume": 3059.1, "close_time": 1670389199999}, {"open_time": 1670389200000, "open": 0.08562, "high": 0.08562, "low": 0.08557, "close": 0.08557, "volume": 4495.8, "close_time": 1670392799999}, {"open_time": 1670392800000, "open": 0.08548, "high": 0.08548, "low": 0.08472, "close": 0.08472, "volume": 24611.8, "close_time": 1670396399999}, {"open_time": 1670396400000, "open": 0.08489, "high": 0.08491, "low": 0.08337, "close": 0.08356, "volume": 138196.6, "close_time": 1670399999999}, {"open_time": 1670400000000, "open": 0.08357, "high": 0.08395, "low": 0.08324, "close": 0.08383, "volume": 19068.3, "close_time": 1670403599999}, {"open_time": 1670403600000, "open": 0.08394, "high": 0.08398, "low": 0.08394, "close": 0.08398, "volume": 3427.3, "close_time": 1670407199999}, {"open_time": 1670407200000, "open": 0.08406, "high": 0.08418, "low": 0.08402, "close": 0.08418, "volume": 3499.8, "close_time": 1670410799999}, {"open_time": 1670410800000, "open": 0.08408, "high": 0.08408, "low": 0.0839, "close": 0.0839, "volume": 1900.7, "close_time": 1670414399999}, {"open_time": 1670414400000, "open": 0.08413, "high": 0.08418, "low": 0.08408, "close": 0.08418, "volume": 2159.1, "close_time": 1670417999999}, {"open_time": 1670418000000, "open": 0.08418, "high": 0.08465, "low": 0.08418, "close": 0.08456, "volume": 9340.3, "close_time": 1670421599999}, {"open_time": 1670421600000, "open": 0.08437, "high": 0.0845, "low": 0.08437, "close": 0.0845, "volume": 1784.8, "close_time": 1670425199999}, {"open_time": 1670425200000, "open": 0.08465, "high": 0.08465, "low": 0.08465, "close": 0.08465, "volume": 1632.3, "close_time": 1670428799999}, {"open_time": 1670428800000, "open": 0.08437, "high": 0.08437, "low": 0.08436, "close": 0.08436, "volume": 1972.5, "close_time": 1670432399999}, {"open_time": 1670432400000, "open": 0.08451, "high": 0.08454, "low": 0.08441, "close": 0.08441, "volume": 5278.5, "close_time": 1670435999999}, {"open_time": 1670436000000, "open": 0.0845, "high": 0.08456, "low": 0.08425, "close": 0.08425, "volume": 13945.1, "close_time": 1670439599999}, {"open_time": 1670439600000, "open": 0.08414, "high": 0.08416, "low": 0.08401, "close": 0.08401, "volume": 3537.9, "close_time": 1670443199999}, {"open_time": 1670443200000, "open": 0.0839, "high": 0.08401, "low": 0.08366, "close": 0.08387, "volume": 8055.6, "close_time": 1670446799999}, {"open_time": 1670446800000, "open": 0.08375, "high": 0.08375, "low": 0.08375, "close": 0.08375, "volume": 394.0, "close_time": 1670450399999}, {"open_time": 1670450400000, "open": 0.08383, "high": 0.08418, "low": 0.0838, "close": 0.08412, "volume": 21950.1, "close_time": 1670453999999}, {"open_time": 1670454000000, "open": 0.08408, "high": 0.08441, "low": 0.08408, "close": 0.08435, "volume": 24617.1, "close_time": 1670457599999}, {"open_time": 1670457600000, "open": 0.08413, "high": 0.08413, "low": 0.08378, "close": 0.08378, "volume": 6442.0, "close_time": 1670461199999}, {"open_time": 1670461200000, "open": 0.08367, "high": 0.08406, "low": 0.08366, "close": 0.08367, "volume": 13109.9, "close_time": 1670464799999}, {"open_time": 1670464800000, "open": 0.08382, "high": 0.08406, "low": 0.08382, "close": 0.08391, "volume": 8844.8, "close_time": 1670468399999}, {"open_time": 1670468400000, "open": 0.08378, "high": 0.08378, "low": 0.08366, "close": 0.08366, "volume": 3356.8, "close_time": 1670471999999}, {"open_time": 1670472000000, "open": 0.08365, "high": 0.08365, "low": 0.08365, "close": 0.08365, "volume": 243.8, "close_time": 1670475599999}, {"open_time": 1670475600000, "open": 0.08357, "high": 0.08379, "low": 0.08357, "close": 0.0837, "volume": 11150.5, "close_time": 1670479199999}, {"open_time": 1670479200000, "open": 0.08375, "high": 0.08375, "low": 0.08375, "close": 0.08375, "volume": 600.0, "close_time": 1670482799999}, {"open_time": 1670482800000, "open": 0.08382, "high": 0.0843, "low": 0.08382, "close": 0.08421, "volume": 19369.7, "close_time": 1670486399999}, {"open_time": 1670486400000, "open": 0.08431, "high": 0.08434, "low": 0.08431, "close": 0.08434, "volume": 649.4, "close_time": 1670489999999}, {"open_time": 1670490000000, "open": 0.08422, "high": 0.08422, "low": 0.08422, "close": 0.08422, "volume": 797.8, "close_time": 1670493599999}, {"open_time": 1670493600000, "open": 0.08423, "high": 0.08423, "low": 0.08421, "close": 0.08421, "volume": 5427.6, "close_time": 1670497199999}, {"open_time": 1670497200000, "open": 0.08417, "high": 0.0843, "low": 0.08359, "close": 0.0843, "volume": 19230.0, "close_time": 1670500799999}, {"open_time": 1670500800000, "open": 0.08434, "high": 0.08459, "low": 0.08434, "close": 0.08459, "volume": 5509.3, "close_time": 1670504399999}, {"open_time": 1670504400000, "open": 0.08447, "high": 0.08489, "low": 0.08447, "close": 0.08489, "volume": 9888.2, "close_time": 1670507999999}, {"open_time": 1670508000000, "open": 0.08493, "high": 0.08493, "low": 0.08453, "close": 0.08482, "volume": 5320.1, "close_time": 1670511599999}, {"open_time": 1670511600000, "open": 0.08488, "high": 0.08505, "low": 0.08474, "close": 0.08501, "volume": 43213.9, "close_time": 1670515199999}, {"open_time": 1670515200000, "open": 0.08479, "high": 0.08479, "low": 0.08465, "close": 0.08465, "volume": 7235.7, "close_time": 1670518799999}, {"open_time": 1670518800000, "open": 0.08462, "high": 0.08477, "low": 0.08445, "close": 0.08477, "volume": 34041.4, "close_time": 1670522399999}, {"open_time": 1670522400000, "open": 0.08474, "high": 0.08553, "low": 0.08474, "close": 0.08545, "volume": 32081.2, "close_time": 1670525999999}, {"open_time": 1670526000000, "open": 0.08534, "high": 0.08553, "low": 0.08513, "close": 0.08553, "volume": 20771.1, "close_time": 1670529599999}, {"open_time": 1670529600000, "open": 0.08561, "high": 0.08561, "low": 0.08532, "close": 0.08532, "volume": 14007.5, "close_time": 1670533199999}, {"open_time": 1670533200000, "open": 0.08537, "high": 0.08538, "low": 0.08508, "close": 0.08508, "volume": 15680.0, "close_time": 1670536799999}, {"open_time": 1670536800000, "open": 0.08513, "high": 0.08552, "low": 0.08513, "close": 0.08552, "volume": 8103.7, "close_time": 1670540399999}, {"open_time": 1670540400000, "open": 0.08552, "high": 0.08567, "low": 0.08547, "close": 0.08549, "volume": 17234.1, "close_time": 1670543999999}, {"open_time": 1670544000000, "open": 0.08567, "high": 0.08567, "low": 0.0853, "close": 0.08549, "volume": 3046.1, "close_time": 1670547599999}, {"open_time": 1670547600000, "open": 0.08561, "high": 0.08596, "low": 0.08561, "close": 0.08567, "volume": 13732.5, "close_time": 1670551199999}, {"open_time": 1670551200000, "open": 0.08561, "high": 0.08561, "low": 0.08532, "close": 0.08532, "volume": 13399.4, "close_time": 1670554799999}, {"open_time": 1670554800000, "open": 0.08532, "high": 0.08538, "low": 0.08532, "close": 0.08537, "volume": 14654.9, "close_time": 1670558399999}, {"open_time": 1670558400000, "open": 0.08537, "high": 0.08537, "low": 0.08537, "close": 0.08537, "volume": 0.0, "close_time": 1670561999999}, {"open_time": 1670562000000, "open": 0.08537, "high": 0.08537, "low": 0.08537, "close": 0.08537, "volume": 0.0, "close_time": 1670565599999}, {"open_time": 1670565600000, "open": 0.0852, "high": 0.0852, "low": 0.0852, "close": 0.0852, "volume": 1623.2, "close_time": 1670569199999}, {"open_time": 1670569200000, "open": 0.0852, "high": 0.0852, "low": 0.0852, "close": 0.0852, "volume": 0.0, "close_time": 1670572799999}, {"open_time": 1670572800000, "open": 0.08535, "high": 0.08535, "low": 0.08535, "close": 0.08535, "volume": 1170.8, "close_time": 1670576399999}, {"open_time": 1670576400000, "open": 0.08548, "high": 0.08558, "low": 0.08548, "close": 0.08558, "volume": 2019.6, "close_time": 1670579999999}, {"open_time": 1670580000000, "open": 0.08561, "high": 0.08561, "low": 0.08561, "close": 0.08561, "volume": 1618.9, "close_time": 1670583599999}, {"open_time": 1670583600000, "open": 0.08533, "high": 0.08534, "low": 0.08532, "close": 0.08532, "volume": 7712.1, "close_time": 1670587199999}, {"open_time": 1670587200000, "open": 0.0852, "high": 0.0852, "low": 0.08508, "close": 0.08508, "volume": 4178.3, "close_time": 1670590799999}, {"open_time": 1670590800000, "open": 0.08496, "high": 0.08508, "low": 0.08448, "close": 0.08508, "volume": 23225.3, "close_time": 1670594399999}, {"open_time": 1670594400000, "open": 0.08472, "high": 0.0851, "low": 0.0847, "close": 0.0851, "volume": 7408.4, "close_time": 1670597999999}, {"open_time": 1670598000000, "open": 0.08512, "high": 0.08561, "low": 0.08502, "close": 0.08561, "volume": 11150.5, "close_time": 1670601599999}, {"open_time": 1670601600000, "open": 0.08551, "high": 0.08551, "low": 0.08508, "close": 0.08508, "volume": 10239.3, "close_time": 1670605199999}, {"open_time": 1670605200000, "open": 0.08496, "high": 0.08496, "low": 0.08484, "close": 0.08485, "volume": 3491.5, "close_time": 1670608799999}, {"open_time": 1670608800000, "open": 0.08475, "high": 0.08489, "low": 0.08475, "close": 0.08484, "volume": 10228.6, "close_time": 1670612399999}, {"open_time": 1670612400000, "open": 0.08491, "high": 0.08498, "low": 0.08485, "close": 0.08485, "volume": 14424.6, "close_time": 1670615999999}, {"open_time": 1670616000000, "open": 0.08499, "high": 0.08499, "low": 0.08472, "close": 0.08472, "volume": 25541.3, "close_time": 1670619599999}, {"open_time": 1670619600000, "open": 0.08475, "high": 0.08488, "low": 0.08466, "close": 0.08466, "volume": 41965.5, "close_time": 1670623199999}, {"open_time": 1670623200000, "open": 0.08465, "high": 0.08465, "low": 0.08465, "close": 0.08465, "volume": 378.8, "close_time": 1670626799999}, {"open_time": 1670626800000, "open": 0.08492, "high": 0.08512, "low": 0.08492, "close": 0.08512, "volume": 11605.6, "close_time": 1670630399999}, {"open_time": 1670630400000, "open": 0.08524, "high": 0.08552, "low": 0.08524, "close": 0.08539, "volume": 25736.6, "close_time": 1670633999999}, {"open_time": 1670634000000, "open": 0.08542, "high": 0.08561, "low": 0.08542, "close": 0.08561, "volume": 1835.6, "close_time": 1670637599999}, {"open_time": 1670637600000, "open": 0.08561, "high": 0.08569, "low": 0.08561, "close": 0.08566, "volume": 3032.6, "close_time": 1670641199999}, {"open_time": 1670641200000, "open": 0.08569, "high": 0.08571, "low": 0.08569, "close": 0.08571, "volume": 4013.0, "close_time": 1670644799999}, {"open_time": 1670644800000, "open": 0.08557, "high": 0.08557, "low": 0.08557, "close": 0.08557, "volume": 358.7, "close_time": 1670648399999}, {"open_time": 1670648400000, "open": 0.0857, "high": 0.08578, "low": 0.0857, "close": 0.08578, "volume": 14220.7, "close_time": 1670651999999}, {"open_time": 1670652000000, "open": 0.08576, "high": 0.08583, "low": 0.08576, "close": 0.08583, "volume": 1841.0, "close_time": 1670655599999}, {"open_time": 1670655600000, "open": 0.08583, "high": 0.08583, "low": 0.08583, "close": 0.08583, "volume": 0.0, "close_time": 1670659199999}, {"open_time": 1670659200000, "open": 0.08544, "high": 0.08544, "low": 0.08543, "close": 0.08543, "volume": 1620.0, "close_time": 1670662799999}, {"open_time": 1670662800000, "open": 0.08532, "high": 0.08533, "low": 0.08532, "close": 0.08533, "volume": 3235.6, "close_time": 1670666399999}, {"open_time": 1670666400000, "open": 0.08525, "high": 0.08525, "low": 0.08525, "close": 0.08525, "volume": 573.2, "close_time": 1670669999999}, {"open_time": 1670670000000, "open": 0.08525, "high": 0.08525, "low": 0.08484, "close": 0.08484, "volume": 7469.3, "close_time": 1670673599999}, {"open_time": 1670673600000, "open": 0.08489, "high": 0.08512, "low": 0.08489, "close": 0.08512, "volume": 5519.5, "close_time": 1670677199999}, {"open_time": 1670677200000, "open": 0.08524, "high": 0.08524, "low": 0.0851, "close": 0.0851, "volume": 4887.5, "close_time": 1670680799999}, {"open_time": 1670680800000, "open": 0.08512, "high": 0.08512, "low": 0.08503, "close": 0.08503, "volume": 541.6, "close_time": 1670684399999}, {"open_time": 1670684400000, "open": 0.08534, "high": 0.08548, "low": 0.08534, "close": 0.08538, "volume": 6379.7, "close_time": 1670687999999}, {"open_time": 1670688000000, "open": 0.08552, "high": 0.08552, "low": 0.08511, "close": 0.08522, "volume": 30285.9, "close_time": 1670691599999}, {"open_time": 1670691600000, "open": 0.08519, "high": 0.08539, "low": 0.08519, "close": 0.08538, "volume": 3262.7, "close_time": 1670695199999}, {"open_time": 1670695200000, "open": 0.08542, "high": 0.08542, "low": 0.08537, "close": 0.08537, "volume": 1135.7, "close_time": 1670698799999}, {"open_time": 1670698800000, "open": 0.08537, "high": 0.08537, "low": 0.08537, "close": 0.08537, "volume": 3319.5, "close_time": 1670702399999}, {"open_time": 1670702400000, "open": 0.08543, "high": 0.08544, "low": 0.08543, "close": 0.08544, "volume": 2520.2, "close_time": 1670705999999}, {"open_time": 1670706000000, "open": 0.08544, "high": 0.08544, "low": 0.08544, "close": 0.08544, "volume": 0.0, "close_time": 1670709599999}, {"open_time": 1670709600000, "open": 0.08508, "high": 0.08519, "low": 0.08508, "close": 0.0851, "volume": 3924.4, "close_time": 1670713199999}, {"open_time": 1670713200000, "open": 0.08505, "high": 0.08523, "low": 0.08504, "close": 0.08522, "volume": 7670.6, "close_time": 1670716799999}, {"open_time": 1670716800000, "open": 0.08522, "high": 0.08536, "low": 0.08522, "close": 0.08536, "volume": 8759.6, "close_time": 1670720399999}, {"open_time": 1670720400000, "open": 0.08543, "high": 0.08543, "low": 0.08528, "close": 0.08528, "volume": 5356.7, "close_time": 1670723999999}, {"open_time": 1670724000000, "open": 0.0854, "high": 0.0854, "low": 0.0854, "close": 0.0854, "volume": 523.9, "close_time": 1670727599999}, {"open_time": 1670727600000, "open": 0.08528, "high": 0.08542, "low": 0.08528, "close": 0.08542, "volume": 686.4, "close_time": 1670731199999}, {"open_time": 1670731200000, "open": 0.08542, "high": 0.08542, "low": 0.08539, "close": 0.08539, "volume": 2167.5, "close_time": 1670734799999}, {"open_time": 1670734800000, "open": 0.08542, "high": 0.08542, "low": 0.08542, "close": 0.08542, "volume": 324.5, "close_time": 1670738399999}, {"open_time": 1670738400000, "open": 0.08542, "high": 0.08542, "low": 0.08542, "close": 0.08542, "volume": 659.0, "close_time": 1670741999999}, {"open_time": 1670742000000, "open": 0.08535, "high": 0.08542, "low": 0.08531, "close": 0.08542, "volume": 1142.1, "close_time": 1670745599999}, {"open_time": 1670745600000, "open": 0.08542, "high": 0.08542, "low": 0.08542, "close": 0.08542, "volume": 0.0, "close_time": 1670749199999}, {"open_time": 1670749200000, "open": 0.08522, "high": 0.08522, "low": 0.08522, "close": 0.08522, "volume": 934.2, "close_time": 1670752799999}, {"open_time": 1670752800000, "open": 0.08528, "high": 0.08528, "low": 0.08523, "close": 0.08523, "volume": 1998.3, "close_time": 1670756399999}, {"open_time": 1670756400000, "open": 0.08508, "high": 0.08508, "low": 0.08508, "close": 0.08508, "volume": 1624.9, "close_time": 1670759999999}, {"open_time": 1670760000000, "open": 0.08508, "high": 0.08508, "low": 0.08508, "close": 0.08508, "volume": 0.0, "close_time": 1670763599999}, {"open_time": 1670763600000, "open": 0.08518, "high": 0.08518, "low": 0.08517, "close": 0.08517, "volume": 7000.0, "close_time": 1670767199999}, {"open_time": 1670767200000, "open": 0.08527, "high": 0.08527, "low": 0.08518, "close": 0.08518, "volume": 1469.7, "close_time": 1670770799999}, {"open_time": 1670770800000, "open": 0.08518, "high": 0.08518, "low": 0.08518, "close": 0.08518, "volume": 0.0, "close_time": 1670774399999}, {"open_time": 1670774400000, "open": 0.08516, "high": 0.08518, "low": 0.08499, "close": 0.08499, "volume": 4630.8, "close_time": 1670777999999}, {"open_time": 1670778000000, "open": 0.08499, "high": 0.08499, "low": 0.08499, "close": 0.08499, "volume": 1531.3, "close_time": 1670781599999}, {"open_time": 1670781600000, "open": 0.08496, "high": 0.08496, "low": 0.08485, "close": 0.08485, "volume": 11569.2, "close_time": 1670785199999}, {"open_time": 1670785200000, "open": 0.08496, "high": 0.08496, "low": 0.0845, "close": 0.0845, "volume": 12417.1, "close_time": 1670788799999}, {"open_time": 1670788800000, "open": 0.08466, "high": 0.08467, "low": 0.08414, "close": 0.08414, "volume": 11591.2, "close_time": 1670792399999}, {"open_time": 1670792400000, "open": 0.08442, "high": 0.08489, "low": 0.08442, "close": 0.08489, "volume": 9363.1, "close_time": 1670795999999}, {"open_time": 1670796000000, "open": 0.08481, "high": 0.08481, "low": 0.08354, "close": 0.08379, "volume": 23723.8, "close_time": 1670799599999}, {"open_time": 1670799600000, "open": 0.08394, "high": 0.08406, "low": 0.08378, "close": 0.08378, "volume": 5055.1, "close_time": 1670803199999}, {"open_time": 1670803200000, "open": 0.08367, "high": 0.08372, "low": 0.08332, "close": 0.08347, "volume": 7999.8, "close_time": 1670806799999}, {"open_time": 1670806800000, "open": 0.08348, "high": 0.08382, "low": 0.08346, "close": 0.08372, "volume": 9413.0, "close_time": 1670810399999}, {"open_time": 1670810400000, "open": 0.08382, "high": 0.08406, "low": 0.08178, "close": 0.08242, "volume": 60430.2, "close_time": 1670813999999}, {"open_time": 1670814000000, "open": 0.08248, "high": 0.08253, "low": 0.08217, "close": 0.08249, "volume": 24149.2, "close_time": 1670817599999}, {"open_time": 1670817600000, "open": 0.08234, "high": 0.0829, "low": 0.08226, "close": 0.0829, "volume": 17545.3, "close_time": 1670821199999}, {"open_time": 1670821200000, "open": 0.0827, "high": 0.0829, "low": 0.08262, "close": 0.0829, "volume": 9714.4, "close_time": 1670824799999}, {"open_time": 1670824800000, "open": 0.08291, "high": 0.08371, "low": 0.08291, "close": 0.08315, "volume": 178176.5, "close_time": 1670828399999}, {"open_time": 1670828400000, "open": 0.08315, "high": 0.08315, "low": 0.08296, "close": 0.08296, "volume": 3706.6, "close_time": 1670831999999}, {"open_time": 1670832000000, "open": 0.08286, "high": 0.08286, "low": 0.08261, "close": 0.08272, "volume": 13022.1, "close_time": 1670835599999}, {"open_time": 1670835600000, "open": 0.08288, "high": 0.08294, "low": 0.08284, "close": 0.08284, "volume": 26690.6, "close_time": 1670839199999}, {"open_time": 1670839200000, "open": 0.08301, "high": 0.08314, "low": 0.08301, "close": 0.08314, "volume": 3310.0, "close_time": 1670842799999}, {"open_time": 1670842800000, "open": 0.08324, "high": 0.08337, "low": 0.0832, "close": 0.08337, "volume": 5600.1, "close_time": 1670846399999}, {"open_time": 1670846400000, "open": 0.08329, "high": 0.08329, "low": 0.08262, "close": 0.08314, "volume": 63933.2, "close_time": 1670849999999}, {"open_time": 1670850000000, "open": 0.08294, "high": 0.08312, "low": 0.08285, "close": 0.08296, "volume": 5225.1, "close_time": 1670853599999}, {"open_time": 1670853600000, "open": 0.08285, "high": 0.08325, "low": 0.08285, "close": 0.08325, "volume": 8063.7, "close_time": 1670857199999}, {"open_time": 1670857200000, "open": 0.08336, "high": 0.08359, "low": 0.08336, "close": 0.08342, "volume": 7589.2, "close_time": 1670860799999}, {"open_time": 1670860800000, "open": 0.08339, "high": 0.08352, "low": 0.08331, "close": 0.08331, "volume": 13933.0, "close_time": 1670864399999}, {"open_time": 1670864400000, "open": 0.08355, "high": 0.08356, "low": 0.08334, "close": 0.08334, "volume": 8420.6, "close_time": 1670867999999}, {"open_time": 1670868000000, "open": 0.0836, "high": 0.08371, "low": 0.08334, "close": 0.08368, "volume": 16322.9, "close_time": 1670871599999}, {"open_time": 1670871600000, "open": 0.08369, "high": 0.08371, "low": 0.08355, "close": 0.08371, "volume": 8982.1, "close_time": 1670875199999}, {"open_time": 1670875200000, "open": 0.08371, "high": 0.08406, "low": 0.08371, "close": 0.08406, "volume": 7105.5, "close_time": 1670878799999}, {"open_time": 1670878800000, "open": 0.08406, "high": 0.08442, "low": 0.08406, "close": 0.08442, "volume": 10203.5, "close_time": 1670882399999}, {"open_time": 1670882400000, "open": 0.08442, "high": 0.08442, "low": 0.08435, "close": 0.08435, "volume": 3070.4, "close_time": 1670885999999}, {"open_time": 1670886000000, "open": 0.08434, "high": 0.08435, "low": 0.08413, "close": 0.08434, "volume": 5943.4, "close_time": 1670889599999}, {"open_time": 1670889600000, "open": 0.08434, "high": 0.08434, "low": 0.08378, "close": 0.08378, "volume": 6756.9, "close_time": 1670893199999}, {"open_time": 1670893200000, "open": 0.08388, "high": 0.08388, "low": 0.08349, "close": 0.08349, "volume": 10448.5, "close_time": 1670896799999}, {"open_time": 1670896800000, "open": 0.08365, "high": 0.08365, "low": 0.08332, "close": 0.08332, "volume": 2840.2, "close_time": 1670900399999}, {"open_time": 1670900400000, "open": 0.08347, "high": 0.08347, "low": 0.08296, "close": 0.08296, "volume": 10246.8, "close_time": 1670903999999}, {"open_time": 1670904000000, "open": 0.08296, "high": 0.0831, "low": 0.08242, "close": 0.08275, "volume": 33553.4, "close_time": 1670907599999}, {"open_time": 1670907600000, "open": 0.0829, "high": 0.0829, "low": 0.08216, "close": 0.08238, "volume": 26974.4, "close_time": 1670911199999}, {"open_time": 1670911200000, "open": 0.08238, "high": 0.08238, "low": 0.0822, "close": 0.0822, "volume": 15363.3, "close_time": 1670914799999}, {"open_time": 1670914800000, "open": 0.08174, "high": 0.08229, "low": 0.08154, "close": 0.08229, "volume": 8034.7, "close_time": 1670918399999}, {"open_time": 1670918400000, "open": 0.08241, "high": 0.08241, "low": 0.08234, "close": 0.08234, "volume": 1569.3, "close_time": 1670921999999}, {"open_time": 1670922000000, "open": 0.08241, "high": 0.08354, "low": 0.08227, "close": 0.08354, "volume": 254016.3, "close_time": 1670925599999}, {"open_time": 1670925600000, "open": 0.08304, "high": 0.08337, "low": 0.08255, "close": 0.08255, "volume": 42557.2, "close_time": 1670929199999}, {"open_time": 1670929200000, "open": 0.0829, "high": 0.08301, "low": 0.0829, "close": 0.08301, "volume": 3700.0, "close_time": 1670932799999}, {"open_time": 1670932800000, "open": 0.08301, "high": 0.08302, "low": 0.08273, "close": 0.08273, "volume": 1270.7, "close_time": 1670936399999}, {"open_time": 1670936400000, "open": 0.08302, "high": 0.08451, "low": 0.08302, "close": 0.0845, "volume": 38648.9, "close_time": 1670939999999}, {"open_time": 1670940000000, "open": 0.08453, "high": 0.08476, "low": 0.08437, "close": 0.08437, "volume": 21388.3, "close_time": 1670943599999}, {"open_time": 1670943600000, "open": 0.08453, "high": 0.08465, "low": 0.08415, "close": 0.08415, "volume": 13586.1, "close_time": 1670947199999}, {"open_time": 1670947200000, "open": 0.08414, "high": 0.08441, "low": 0.08397, "close": 0.08397, "volume": 15843.7, "close_time": 1670950799999}, {"open_time": 1670950800000, "open": 0.08397, "high": 0.08397, "low": 0.08354, "close": 0.08354, "volume": 45754.1, "close_time": 1670954399999}, {"open_time": 1670954400000, "open": 0.08346, "high": 0.08381, "low": 0.08343, "close": 0.08343, "volume": 6270.0, "close_time": 1670957999999}, {"open_time": 1670958000000, "open": 0.08368, "high": 0.08368, "low": 0.08297, "close": 0.08358, "volume": 66293.2, "close_time": 1670961599999}, {"open_time": 1670961600000, "open": 0.0835, "high": 0.08383, "low": 0.08347, "close": 0.08383, "volume": 9662.9, "close_time": 1670965199999}, {"open_time": 1670965200000, "open": 0.08392, "high": 0.08394, "low": 0.08377, "close": 0.08377, "volume": 3888.6, "close_time": 1670968799999}, {"open_time": 1670968800000, "open": 0.08395, "high": 0.08395, "low": 0.08378, "close": 0.08378, "volume": 667.7, "close_time": 1670972399999}, {"open_time": 1670972400000, "open": 0.08394, "high": 0.08414, "low": 0.08381, "close": 0.08381, "volume": 11444.9, "close_time": 1670975999999}, {"open_time": 1670976000000, "open": 0.08418, "high": 0.08455, "low": 0.08418, "close": 0.08425, "volume": 10470.8, "close_time": 1670979599999}, {"open_time": 1670979600000, "open": 0.08419, "high": 0.08424, "low": 0.08401, "close": 0.08402, "volume": 16537.4, "close_time": 1670983199999}, {"open_time": 1670983200000, "open": 0.0839, "high": 0.08392, "low": 0.08376, "close": 0.08376, "volume": 55341.4, "close_time": 1670986799999}, {"open_time": 1670986800000, "open": 0.08388, "high": 0.08388, "low": 0.08331, "close": 0.08331, "volume": 87103.2, "close_time": 1670990399999}, {"open_time": 1670990400000, "open": 0.08358, "high": 0.0836, "low": 0.08304, "close": 0.08304, "volume": 38641.7, "close_time": 1670993999999}, {"open_time": 1670994000000, "open": 0.08336, "high": 0.08336, "low": 0.08336, "close": 0.08336, "volume": 121.2, "close_time": 1670997599999}, {"open_time": 1670997600000, "open": 0.08336, "high": 0.08348, "low": 0.08336, "close": 0.08348, "volume": 3178.6, "close_time": 1671001199999}, {"open_time": 1671001200000, "open": 0.08359, "high": 0.08383, "low": 0.08359, "close": 0.08383, "volume": 4937.2, "close_time": 1671004799999}, {"open_time": 1671004800000, "open": 0.08391, "high": 0.08405, "low": 0.08391, "close": 0.08405, "volume": 25710.6, "close_time": 1671008399999}, {"open_time": 1671008400000, "open": 0.08405, "high": 0.08405, "low": 0.08405, "close": 0.08405, "volume": 0.0, "close_time": 1671011999999}, {"open_time": 1671012000000, "open": 0.08388, "high": 0.08388, "low": 0.08367, "close": 0.08367, "volume": 2785.4, "close_time": 1671015599999}, {"open_time": 1671015600000, "open": 0.08367, "high": 0.08367, "low": 0.08366, "close": 0.08366, "volume": 1431.6, "close_time": 1671019199999}, {"open_time": 1671019200000, "open": 0.08365, "high": 0.08392, "low": 0.08361, "close": 0.08361, "volume": 33519.7, "close_time": 1671022799999}, {"open_time": 1671022800000, "open": 0.08355, "high": 0.08355, "low": 0.08331, "close": 0.08331, "volume": 5945.0, "close_time": 1671026399999}, {"open_time": 1671026400000, "open": 0.08341, "high": 0.08405, "low": 0.08341, "close": 0.08366, "volume": 40272.1, "close_time": 1671029999999}, {"open_time": 1671030000000, "open": 0.08374, "high": 0.0843, "low": 0.08374, "close": 0.08409, "volume": 15498.4, "close_time": 1671033599999}, {"open_time": 1671033600000, "open": 0.08409, "high": 0.08413, "low": 0.08401, "close": 0.08401, "volume": 5739.7, "close_time": 1671037199999}, {"open_time": 1671037200000, "open": 0.0839, "high": 0.08392, "low": 0.08378, "close": 0.0839, "volume": 4360.2, "close_time": 1671040799999}, {"open_time": 1671040800000, "open": 0.08378, "high": 0.08378, "low": 0.08378, "close": 0.08378, "volume": 303.2, "close_time": 1671044399999}, {"open_time": 1671044400000, "open": 0.08367, "high": 0.08367, "low": 0.08207, "close": 0.08262, "volume": 88566.4, "close_time": 1671047999999}, {"open_time": 1671048000000, "open": 0.0825, "high": 0.08275, "low": 0.08226, "close": 0.08227, "volume": 11492.9, "close_time": 1671051599999}, {"open_time": 1671051600000, "open": 0.08253, "high": 0.0829, "low": 0.08253, "close": 0.08289, "volume": 10746.2, "close_time": 1671055199999}, {"open_time": 1671055200000, "open": 0.08285, "high": 0.08301, "low": 0.08255, "close": 0.08295, "volume": 22557.1, "close_time": 1671058799999}, {"open_time": 1671058800000, "open": 0.08301, "high": 0.08302, "low": 0.08301, "close": 0.08302, "volume": 1018.7, "close_time": 1671062399999}, {"open_time": 1671062400000, "open": 0.08311, "high": 0.08315, "low": 0.08285, "close": 0.08285, "volume": 9606.5, "close_time": 1671065999999}, {"open_time": 1671066000000, "open": 0.08274, "high": 0.083, "low": 0.08168, "close": 0.08177, "volume": 45040.0, "close_time": 1671069599999}, {"open_time": 1671069600000, "open": 0.08205, "high": 0.08263, "low": 0.08205, "close": 0.08252, "volume": 13640.5, "close_time": 1671073199999}, {"open_time": 1671073200000, "open": 0.08259, "high": 0.08292, "low": 0.08259, "close": 0.08291, "volume": 10210.5, "close_time": 1671076799999}, {"open_time": 1671076800000, "open": 0.08291, "high": 0.08291, "low": 0.08266, "close": 0.08266, "volume": 641.7, "close_time": 1671080399999}, {"open_time": 1671080400000, "open": 0.08295, "high": 0.08295, "low": 0.08266, "close": 0.08292, "volume": 12774.9, "close_time": 1671083999999}, {"open_time": 1671084000000, "open": 0.08262, "high": 0.08262, "low": 0.08256, "close": 0.08256, "volume": 3237.3, "close_time": 1671087599999}, {"open_time": 1671087600000, "open": 0.0825, "high": 0.0827, "low": 0.0825, "close": 0.08255, "volume": 2039.3, "close_time": 1671091199999}, {"open_time": 1671091200000, "open": 0.08271, "high": 0.08271, "low": 0.0825, "close": 0.0825, "volume": 617.8, "close_time": 1671094799999}, {"open_time": 1671094800000, "open": 0.0825, "high": 0.0825, "low": 0.0825, "close": 0.0825, "volume": 0.0, "close_time": 1671098399999}, {"open_time": 1671098400000, "open": 0.08239, "high": 0.08239, "low": 0.08214, "close": 0.08214, "volume": 2545.5, "close_time": 1671101999999}, {"open_time": 1671102000000, "open": 0.08205, "high": 0.08211, "low": 0.08205, "close": 0.08211, "volume": 1480.2, "close_time": 1671105599999}, {"open_time": 1671105600000, "open": 0.08212, "high": 0.08214, "low": 0.08212, "close": 0.08214, "volume": 6300.6, "close_time": 1671109199999}, {"open_time": 1671109200000, "open": 0.08202, "high": 0.08202, "low": 0.08178, "close": 0.08178, "volume": 1323.0, "close_time": 1671112799999}, {"open_time": 1671112800000, "open": 0.08205, "high": 0.08478, "low": 0.08205, "close": 0.08337, "volume": 194466.3, "close_time": 1671116399999}, {"open_time": 1671116400000, "open": 0.08324, "high": 0.08324, "low": 0.08287, "close": 0.08287, "volume": 4965.8, "close_time": 1671119999999}, {"open_time": 1671120000000, "open": 0.08287, "high": 0.08287, "low": 0.0825, "close": 0.0825, "volume": 6207.6, "close_time": 1671123599999}, {"open_time": 1671123600000, "open": 0.08278, "high": 0.08278, "low": 0.08226, "close": 0.08226, "volume": 73586.2, "close_time": 1671127199999}, {"open_time": 1671127200000, "open": 0.08215, "high": 0.08215, "low": 0.08129, "close": 0.08169, "volume": 6006.9, "close_time": 1671130799999}, {"open_time": 1671130800000, "open": 0.08169, "high": 0.08193, "low": 0.08169, "close": 0.08193, "volume": 3435.6, "close_time": 1671134399999}, {"open_time": 1671134400000, "open": 0.0819, "high": 0.08195, "low": 0.08175, "close": 0.08176, "volume": 64101.5, "close_time": 1671137999999}, {"open_time": 1671138000000, "open": 0.08183, "high": 0.08183, "low": 0.08126, "close": 0.08169, "volume": 18651.2, "close_time": 1671141599999}, {"open_time": 1671141600000, "open": 0.08142, "high": 0.08142, "low": 0.08121, "close": 0.08139, "volume": 7124.3, "close_time": 1671145199999}, {"open_time": 1671145200000, "open": 0.08157, "high": 0.08184, "low": 0.08154, "close": 0.08181, "volume": 39702.4, "close_time": 1671148799999}, {"open_time": 1671148800000, "open": 0.08181, "high": 0.08181, "low": 0.08181, "close": 0.08181, "volume": 0.0, "close_time": 1671152399999}, {"open_time": 1671152400000, "open": 0.0819, "high": 0.08212, "low": 0.0819, "close": 0.08212, "volume": 5074.4, "close_time": 1671155999999}, {"open_time": 1671156000000, "open": 0.08202, "high": 0.08203, "low": 0.08173, "close": 0.08203, "volume": 40403.9, "close_time": 1671159599999}, {"open_time": 1671159600000, "open": 0.0818, "high": 0.08196, "low": 0.08165, "close": 0.08191, "volume": 42845.6, "close_time": 1671163199999}, {"open_time": 1671163200000, "open": 0.0818, "high": 0.08191, "low": 0.0818, "close": 0.08191, "volume": 4814.6, "close_time": 1671166799999}, {"open_time": 1671166800000, "open": 0.08178, "high": 0.08202, "low": 0.08154, "close": 0.08197, "volume": 61701.5, "close_time": 1671170399999}, {"open_time": 1671170400000, "open": 0.08185, "high": 0.08185, "low": 0.08166, "close": 0.08178, "volume": 12789.0, "close_time": 1671173999999}, {"open_time": 1671174000000, "open": 0.0818, "high": 0.08217, "low": 0.0818, "close": 0.08217, "volume": 3558.9, "close_time": 1671177599999}, {"open_time": 1671177600000, "open": 0.0819, "high": 0.0819, "low": 0.08106, "close": 0.08106, "volume": 27526.6, "close_time": 1671181199999}, {"open_time": 1671181200000, "open": 0.08088, "high": 0.08088, "low": 0.07691, "close": 0.07914, "volume": 202118.8, "close_time": 1671184799999}, {"open_time": 1671184800000, "open": 0.07914, "high": 0.07914, "low": 0.07912, "close": 0.07912, "volume": 1214.5, "close_time": 1671188399999}, {"open_time": 1671188400000, "open": 0.07928, "high": 0.07963, "low": 0.07928, "close": 0.07963, "volume": 1375.7, "close_time": 1671191999999}, {"open_time": 1671192000000, "open": 0.07963, "high": 0.07963, "low": 0.07963, "close": 0.07963, "volume": 0.0, "close_time": 1671195599999}, {"open_time": 1671195600000, "open": 0.07937, "high": 0.07937, "low": 0.07914, "close": 0.07914, "volume": 11234.5, "close_time": 1671199199999}, {"open_time": 1671199200000, "open": 0.07939, "high": 0.07972, "low": 0.07869, "close": 0.07972, "volume": 9273.6, "close_time": 1671202799999}, {"open_time": 1671202800000, "open": 0.07971, "high": 0.07993, "low": 0.07952, "close": 0.07993, "volume": 23394.2, "close_time": 1671206399999}, {"open_time": 1671206400000, "open": 0.07994, "high": 0.08004, "low": 0.07926, "close": 0.07926, "volume": 51833.2, "close_time": 1671209999999}, {"open_time": 1671210000000, "open": 0.07964, "high": 0.07976, "low": 0.07927, "close": 0.07927, "volume": 2656.1, "close_time": 1671213599999}, {"open_time": 1671213600000, "open": 0.07964, "high": 0.07964, "low": 0.07938, "close": 0.07938, "volume": 1640.1, "close_time": 1671217199999}, {"open_time": 1671217200000, "open": 0.07926, "high": 0.0794, "low": 0.07914, "close": 0.0794, "volume": 2913.7, "close_time": 1671220799999}, {"open_time": 1671220800000, "open": 0.07938, "high": 0.07972, "low": 0.07936, "close": 0.07972, "volume": 12340.3, "close_time": 1671224399999}, {"open_time": 1671224400000, "open": 0.07938, "high": 0.07938, "low": 0.07927, "close": 0.07927, "volume": 1092.3, "close_time": 1671227999999}, {"open_time": 1671228000000, "open": 0.07951, "high": 0.07952, "low": 0.07517, "close": 0.0763, "volume": 160900.0, "close_time": 1671231599999}, {"open_time": 1671231600000, "open": 0.07521, "high": 0.07521, "low": 0.07416, "close": 0.07416, "volume": 110612.4, "close_time": 1671235199999}, {"open_time": 1671235200000, "open": 0.07416, "high": 0.07441, "low": 0.07396, "close": 0.07441, "volume": 12534.6, "close_time": 1671238799999}, {"open_time": 1671238800000, "open": 0.07414, "high": 0.07425, "low": 0.07366, "close": 0.07376, "volume": 26720.7, "close_time": 1671242399999}, {"open_time": 1671242400000, "open": 0.0737, "high": 0.07384, "low": 0.07271, "close": 0.07352, "volume": 41967.0, "close_time": 1671245999999}, {"open_time": 1671246000000, "open": 0.07363, "high": 0.07411, "low": 0.07361, "close": 0.07371, "volume": 8512.0, "close_time": 1671249599999}, {"open_time": 1671249600000, "open": 0.07386, "high": 0.0744, "low": 0.07386, "close": 0.0744, "volume": 16475.2, "close_time": 1671253199999}, {"open_time": 1671253200000, "open": 0.0744, "high": 0.0744, "low": 0.07392, "close": 0.07392, "volume": 13766.9, "close_time": 1671256799999}, {"open_time": 1671256800000, "open": 0.07383, "high": 0.07433, "low": 0.07367, "close": 0.07431, "volume": 19922.5, "close_time": 1671260399999}, {"open_time": 1671260400000, "open": 0.07405, "high": 0.07461, "low": 0.07405, "close": 0.07461, "volume": 4405.8, "close_time": 1671263999999}, {"open_time": 1671264000000, "open": 0.0743, "high": 0.07443, "low": 0.07426, "close": 0.07443, "volume": 7429.3, "close_time": 1671267599999}, {"open_time": 1671267600000, "open": 0.07452, "high": 0.07474, "low": 0.07427, "close": 0.07427, "volume": 2641.8, "close_time": 1671271199999}, {"open_time": 1671271200000, "open": 0.07452, "high": 0.07485, "low": 0.07452, "close": 0.07485, "volume": 1758.4, "close_time": 1671274799999}, {"open_time": 1671274800000, "open": 0.07461, "high": 0.07461, "low": 0.07416, "close": 0.07416, "volume": 2419.3, "close_time": 1671278399999}, {"open_time": 1671278400000, "open": 0.07414, "high": 0.07414, "low": 0.07396, "close": 0.07396, "volume": 2137.4, "close_time": 1671281999999}, {"open_time": 1671282000000, "open": 0.0743, "high": 0.07444, "low": 0.07416, "close": 0.07416, "volume": 3964.1, "close_time": 1671285599999}, {"open_time": 1671285600000, "open": 0.07441, "high": 0.07461, "low": 0.07438, "close": 0.07438, "volume": 1614.3, "close_time": 1671289199999}, {"open_time": 1671289200000, "open": 0.07451, "high": 0.0748, "low": 0.07429, "close": 0.0748, "volume": 11890.8, "close_time": 1671292799999}, {"open_time": 1671292800000, "open": 0.07461, "high": 0.07461, "low": 0.07416, "close": 0.07431, "volume": 11972.9, "close_time": 1671296399999}, {"open_time": 1671296400000, "open": 0.0742, "high": 0.07462, "low": 0.07384, "close": 0.0743, "volume": 112612.7, "close_time": 1671299999999}, {"open_time": 1671300000000, "open": 0.07408, "high": 0.07453, "low": 0.07408, "close": 0.07453, "volume": 8054.5, "close_time": 1671303599999}, {"open_time": 1671303600000, "open": 0.07463, "high": 0.07463, "low": 0.07451, "close": 0.07451, "volume": 7392.9, "close_time": 1671307199999}, {"open_time": 1671307200000, "open": 0.07471, "high": 0.07484, "low": 0.07471, "close": 0.07484, "volume": 3357.8, "close_time": 1671310799999}, {"open_time": 1671310800000, "open": 0.07474, "high": 0.07493, "low": 0.07474, "close": 0.07493, "volume": 4928.5, "close_time": 1671314399999}, {"open_time": 1671314400000, "open": 0.07496, "high": 0.07543, "low": 0.07496, "close": 0.07543, "volume": 3911.5, "close_time": 1671317999999}, {"open_time": 1671318000000, "open": 0.07518, "high": 0.07584, "low": 0.07518, "close": 0.07584, "volume": 7006.8, "close_time": 1671321599999}, {"open_time": 1671321600000, "open": 0.07587, "high": 0.07595, "low": 0.07575, "close": 0.07575, "volume": 1614.7, "close_time": 1671325199999}, {"open_time": 1671325200000, "open": 0.07559, "high": 0.07559, "low": 0.07559, "close": 0.07559, "volume": 441.0, "close_time": 1671328799999}, {"open_time": 1671328800000, "open": 0.07548, "high": 0.07548, "low": 0.07538, "close": 0.07546, "volume": 2656.3, "close_time": 1671332399999}, {"open_time": 1671332400000, "open": 0.07573, "high": 0.07604, "low": 0.07573, "close": 0.07604, "volume": 8777.1, "close_time": 1671335999999}, {"open_time": 1671336000000, "open": 0.07606, "high": 0.07639, "low": 0.07606, "close": 0.07639, "volume": 1758.4, "close_time": 1671339599999}, {"open_time": 1671339600000, "open": 0.07624, "high": 0.07624, "low": 0.07614, "close": 0.07614, "volume": 1516.1, "close_time": 1671343199999}, {"open_time": 1671343200000, "open": 0.07614, "high": 0.07614, "low": 0.07614, "close": 0.07614, "volume": 0.0, "close_time": 1671346799999}, {"open_time": 1671346800000, "open": 0.07614, "high": 0.07614, "low": 0.07603, "close": 0.07603, "volume": 268.5, "close_time": 1671350399999}, {"open_time": 1671350400000, "open": 0.07637, "high": 0.07643, "low": 0.07637, "close": 0.07643, "volume": 4589.8, "close_time": 1671353999999}, {"open_time": 1671354000000, "open": 0.07637, "high": 0.07637, "low": 0.07592, "close": 0.07598, "volume": 2329.9, "close_time": 1671357599999}, {"open_time": 1671357600000, "open": 0.07581, "high": 0.07581, "low": 0.07576, "close": 0.07576, "volume": 638.6, "close_time": 1671361199999}, {"open_time": 1671361200000, "open": 0.07606, "high": 0.0765, "low": 0.07606, "close": 0.0765, "volume": 4482.3, "close_time": 1671364799999}, {"open_time": 1671364800000, "open": 0.07654, "high": 0.07654, "low": 0.07654, "close": 0.07654, "volume": 550.2, "close_time": 1671368399999}, {"open_time": 1671368400000, "open": 0.07636, "high": 0.07636, "low": 0.07625, "close": 0.07625, "volume": 864.2, "close_time": 1671371999999}, {"open_time": 1671372000000, "open": 0.07651, "high": 0.07651, "low": 0.07642, "close": 0.07642, "volume": 2176.8, "close_time": 1671375599999}, {"open_time": 1671375600000, "open": 0.07625, "high": 0.07625, "low": 0.07614, "close": 0.07614, "volume": 1575.1, "close_time": 1671379199999}, {"open_time": 1671379200000, "open": 0.07614, "high": 0.07614, "low": 0.07614, "close": 0.07614, "volume": 0.0, "close_time": 1671382799999}, {"open_time": 1671382800000, "open": 0.07614, "high": 0.07614, "low": 0.07614, "close": 0.07614, "volume": 0.0, "close_time": 1671386399999}, {"open_time": 1671386400000, "open": 0.07639, "high": 0.07672, "low": 0.07625, "close": 0.07625, "volume": 3415.7, "close_time": 1671389999999}, {"open_time": 1671390000000, "open": 0.0765, "high": 0.07678, "low": 0.07647, "close": 0.07678, "volume": 138265.5, "close_time": 1671393599999}, {"open_time": 1671393600000, "open": 0.07684, "high": 0.07713, "low": 0.07684, "close": 0.07713, "volume": 6504.3, "close_time": 1671397199999}, {"open_time": 1671397200000, "open": 0.07689, "high": 0.07689, "low": 0.07658, "close": 0.07684, "volume": 12614.6, "close_time": 1671400799999}, {"open_time": 1671400800000, "open": 0.07684, "high": 0.07684, "low": 0.07684, "close": 0.07684, "volume": 258.0, "close_time": 1671404399999}, {"open_time": 1671404400000, "open": 0.07695, "high": 0.07695, "low": 0.07647, "close": 0.07647, "volume": 2485.4, "close_time": 1671407999999}, {"open_time": 1671408000000, "open": 0.07672, "high": 0.07706, "low": 0.07672, "close": 0.07703, "volume": 7800.5, "close_time": 1671411599999}, {"open_time": 1671411600000, "open": 0.07703, "high": 0.07703, "low": 0.07703, "close": 0.07703, "volume": 0.0, "close_time": 1671415199999}, {"open_time": 1671415200000, "open": 0.07669, "high": 0.07669, "low": 0.07614, "close": 0.07614, "volume": 2205.0, "close_time": 1671418799999}, {"open_time": 1671418800000, "open": 0.07603, "high": 0.07603, "low": 0.07515, "close": 0.07551, "volume": 16157.8, "close_time": 1671422399999}, {"open_time": 1671422400000, "open": 0.07531, "high": 0.07554, "low": 0.07531, "close": 0.07554, "volume": 1409.2, "close_time": 1671425999999}, {"open_time": 1671426000000, "open": 0.07554, "high": 0.07563, "low": 0.07554, "close": 0.07563, "volume": 2158.2, "close_time": 1671429599999}, {"open_time": 1671429600000, "open": 0.07554, "high": 0.07554, "low": 0.07554, "close": 0.07554, "volume": 1271.4, "close_time": 1671433199999}, {"open_time": 1671433200000, "open": 0.07573, "high": 0.07584, "low": 0.07573, "close": 0.07584, "volume": 879.2, "close_time": 1671436799999}, {"open_time": 1671436800000, "open": 0.07595, "high": 0.07608, "low": 0.07595, "close": 0.07608, "volume": 3775.1, "close_time": 1671440399999}, {"open_time": 1671440400000, "open": 0.07617, "high": 0.07628, "low": 0.07617, "close": 0.07628, "volume": 879.2, "close_time": 1671443999999}, {"open_time": 1671444000000, "open": 0.07639, "high": 0.07661, "low": 0.07639, "close": 0.07661, "volume": 1636.9, "close_time": 1671447599999}, {"open_time": 1671447600000, "open": 0.07651, "high": 0.07651, "low": 0.07651, "close": 0.07651, "volume": 1325.6, "close_time": 1671451199999}, {"open_time": 1671451200000, "open": 0.0767, "high": 0.07694, "low": 0.0767, "close": 0.07694, "volume": 6383.5, "close_time": 1671454799999}, {"open_time": 1671454800000, "open": 0.07695, "high": 0.07695, "low": 0.07695, "close": 0.07695, "volume": 439.6, "close_time": 1671458399999}, {"open_time": 1671458400000, "open": 0.07679, "high": 0.07706, "low": 0.07666, "close": 0.07706, "volume": 4207.0, "close_time": 1671461999999}, {"open_time": 1671462000000, "open": 0.07702, "high": 0.07702, "low": 0.07702, "close": 0.07702, "volume": 568.8, "close_time": 1671465599999}, {"open_time": 1671465600000, "open": 0.0768, "high": 0.0768, "low": 0.07614, "close": 0.07644, "volume": 19152.7, "close_time": 1671469199999}, {"open_time": 1671469200000, "open": 0.07614, "high": 0.07614, "low": 0.07515, "close": 0.07546, "volume": 14449.8, "close_time": 1671472799999}, {"open_time": 1671472800000, "open": 0.07526, "high": 0.07573, "low": 0.07394, "close": 0.07419, "volume": 90149.9, "close_time": 1671476399999}, {"open_time": 1671476400000, "open": 0.07434, "high": 0.07474, "low": 0.07416, "close": 0.07474, "volume": 9528.6, "close_time": 1671479999999}, {"open_time": 1671480000000, "open": 0.07451, "high": 0.07546, "low": 0.07426, "close": 0.07496, "volume": 280390.4, "close_time": 1671483599999}, {"open_time": 1671483600000, "open": 0.07488, "high": 0.07499, "low": 0.07449, "close": 0.07449, "volume": 11013.2, "close_time": 1671487199999}, {"open_time": 1671487200000, "open": 0.07438, "high": 0.07438, "low": 0.07296, "close": 0.07301, "volume": 6188.7, "close_time": 1671490799999}, {"open_time": 1671490800000, "open": 0.0733, "high": 0.07372, "low": 0.07309, "close": 0.07309, "volume": 10831.2, "close_time": 1671494399999}, {"open_time": 1671494400000, "open": 0.07341, "high": 0.07374, "low": 0.07341, "close": 0.07371, "volume": 8063.2, "close_time": 1671497999999}, {"open_time": 1671498000000, "open": 0.0735, "high": 0.0743, "low": 0.0735, "close": 0.07395, "volume": 11444.1, "close_time": 1671501599999}, {"open_time": 1671501600000, "open": 0.0743, "high": 0.07501, "low": 0.0743, "close": 0.07457, "volume": 29658.7, "close_time": 1671505199999}, {"open_time": 1671505200000, "open": 0.07474, "high": 0.07474, "low": 0.07406, "close": 0.07442, "volume": 10010.3, "close_time": 1671508799999}, {"open_time": 1671508800000, "open": 0.07446, "high": 0.07551, "low": 0.07446, "close": 0.0751, "volume": 80003.5, "close_time": 1671512399999}, {"open_time": 1671512400000, "open": 0.0751, "high": 0.0751, "low": 0.0751, "close": 0.0751, "volume": 6051.4, "close_time": 1671515999999}, {"open_time": 1671516000000, "open": 0.0754, "high": 0.07562, "low": 0.0754, "close": 0.07562, "volume": 1127.4, "close_time": 1671519599999}, {"open_time": 1671519600000, "open": 0.07526, "high": 0.07526, "low": 0.07526, "close": 0.07526, "volume": 441.0, "close_time": 1671523199999}, {"open_time": 1671523200000, "open": 0.07526, "high": 0.07526, "low": 0.07526, "close": 0.07526, "volume": 0.0, "close_time": 1671526799999}, {"open_time": 1671526800000, "open": 0.07551, "high": 0.07573, "low": 0.07551, "close": 0.07573, "volume": 627.2, "close_time": 1671530399999}, {"open_time": 1671530400000, "open": 0.07573, "high": 0.07595, "low": 0.07573, "close": 0.07595, "volume": 37275.4, "close_time": 1671533999999}, {"open_time": 1671534000000, "open": 0.07571, "high": 0.07571, "low": 0.07537, "close": 0.07537, "volume": 4572.8, "close_time": 1671537599999}, {"open_time": 1671537600000, "open": 0.07526, "high": 0.07526, "low": 0.0752, "close": 0.0752, "volume": 1322.9, "close_time": 1671541199999}, {"open_time": 1671541200000, "open": 0.07517, "high": 0.07533, "low": 0.07517, "close": 0.07533, "volume": 1008.9, "close_time": 1671544799999}, {"open_time": 1671544800000, "open": 0.07537, "high": 0.07578, "low": 0.07486, "close": 0.07578, "volume": 41539.8, "close_time": 1671548399999}, {"open_time": 1671548400000, "open": 0.07569, "high": 0.07573, "low": 0.07496, "close": 0.07573, "volume": 23183.2, "close_time": 1671551999999}, {"open_time": 1671552000000, "open": 0.07564, "high": 0.07572, "low": 0.07507, "close": 0.07518, "volume": 24984.6, "close_time": 1671555599999}, {"open_time": 1671555600000, "open": 0.07522, "high": 0.07522, "low": 0.07495, "close": 0.07495, "volume": 10892.3, "close_time": 1671559199999}, {"open_time": 1671559200000, "open": 0.07529, "high": 0.07553, "low": 0.07529, "close": 0.07553, "volume": 2899.8, "close_time": 1671562799999}, {"open_time": 1671562800000, "open": 0.0755, "high": 0.07565, "low": 0.0755, "close": 0.07565, "volume": 6946.9, "close_time": 1671566399999}, {"open_time": 1671566400000, "open": 0.07573, "high": 0.07582, "low": 0.07573, "close": 0.07582, "volume": 1785.7, "close_time": 1671569999999}, {"open_time": 1671570000000, "open": 0.07537, "high": 0.07572, "low": 0.07537, "close": 0.07572, "volume": 880.7, "close_time": 1671573599999}, {"open_time": 1671573600000, "open": 0.0757, "high": 0.07584, "low": 0.0757, "close": 0.07584, "volume": 1094.4, "close_time": 1671577199999}, {"open_time": 1671577200000, "open": 0.07595, "high": 0.076, "low": 0.07586, "close": 0.07586, "volume": 25998.7, "close_time": 1671580799999}, {"open_time": 1671580800000, "open": 0.07577, "high": 0.07604, "low": 0.07559, "close": 0.07559, "volume": 25167.8, "close_time": 1671584399999}, {"open_time": 1671584400000, "open": 0.07563, "high": 0.07584, "low": 0.07563, "close": 0.07584, "volume": 19014.7, "close_time": 1671587999999}, {"open_time": 1671588000000, "open": 0.07559, "high": 0.07584, "low": 0.07559, "close": 0.07584, "volume": 784.0, "close_time": 1671591599999}, {"open_time": 1671591600000, "open": 0.07548, "high": 0.07548, "low": 0.07504, "close": 0.07531, "volume": 5817.9, "close_time": 1671595199999}, {"open_time": 1671595200000, "open": 0.0753, "high": 0.0753, "low": 0.07493, "close": 0.07493, "volume": 7399.2, "close_time": 1671598799999}, {"open_time": 1671598800000, "open": 0.07482, "high": 0.07486, "low": 0.07482, "close": 0.07486, "volume": 748.0, "close_time": 1671602399999}, {"open_time": 1671602400000, "open": 0.07507, "high": 0.07529, "low": 0.07507, "close": 0.07529, "volume": 1318.8, "close_time": 1671605999999}, {"open_time": 1671606000000, "open": 0.07529, "high": 0.07529, "low": 0.07529, "close": 0.07529, "volume": 0.0, "close_time": 1671609599999}, {"open_time": 1671609600000, "open": 0.07504, "high": 0.07562, "low": 0.07482, "close": 0.07537, "volume": 4401.6, "close_time": 1671613199999}, {"open_time": 1671613200000, "open": 0.07535, "high": 0.07564, "low": 0.07535, "close": 0.07564, "volume": 29678.5, "close_time": 1671616799999}, {"open_time": 1671616800000, "open": 0.07564, "high": 0.07564, "low": 0.07564, "close": 0.07564, "volume": 2012.0, "close_time": 1671620399999}, {"open_time": 1671620400000, "open": 0.07537, "high": 0.07537, "low": 0.07537, "close": 0.07537, "volume": 308.5, "close_time": 1671623999999}, {"open_time": 1671624000000, "open": 0.07537, "high": 0.07537, "low": 0.07526, "close": 0.07526, "volume": 1041.4, "close_time": 1671627599999}, {"open_time": 1671627600000, "open": 0.07515, "high": 0.07536, "low": 0.07504, "close": 0.07536, "volume": 2962.1, "close_time": 1671631199999}, {"open_time": 1671631200000, "open": 0.07526, "high": 0.0754, "low": 0.07493, "close": 0.07493, "volume": 5220.7, "close_time": 1671634799999}, {"open_time": 1671634800000, "open": 0.07497, "high": 0.07539, "low": 0.07497, "close": 0.07525, "volume": 6185.2, "close_time": 1671638399999}, {"open_time": 1671638400000, "open": 0.07504, "high": 0.07504, "low": 0.07482, "close": 0.07482, "volume": 1323.0, "close_time": 1671641999999}, {"open_time": 1671642000000, "open": 0.07471, "high": 0.07477, "low": 0.07471, "close": 0.07477, "volume": 4582.2, "close_time": 1671645599999}, {"open_time": 1671645600000, "open": 0.07471, "high": 0.07487, "low": 0.07449, "close": 0.07466, "volume": 9340.5, "close_time": 1671649199999}, {"open_time": 1671649200000, "open": 0.07449, "high": 0.07449, "low": 0.07427, "close": 0.07427, "volume": 10034.1, "close_time": 1671652799999}, {"open_time": 1671652800000, "open": 0.07416, "high": 0.07416, "low": 0.07416, "close": 0.07416, "volume": 441.0, "close_time": 1671656399999}, {"open_time": 1671656400000, "open": 0.07441, "high": 0.07463, "low": 0.07441, "close": 0.07463, "volume": 1318.8, "close_time": 1671659999999}, {"open_time": 1671660000000, "open": 0.07463, "high": 0.07474, "low": 0.07463, "close": 0.07474, "volume": 1078.9, "close_time": 1671663599999}, {"open_time": 1671663600000, "open": 0.07485, "high": 0.07504, "low": 0.07485, "close": 0.07504, "volume": 1100.0, "close_time": 1671667199999}, {"open_time": 1671667200000, "open": 0.07507, "high": 0.07519, "low": 0.07507, "close": 0.07508, "volume": 4033.4, "close_time": 1671670799999}, {"open_time": 1671670800000, "open": 0.07528, "high": 0.07531, "low": 0.07504, "close": 0.07504, "volume": 7103.5, "close_time": 1671674399999}, {"open_time": 1671674400000, "open": 0.07493, "high": 0.07514, "low": 0.0749, "close": 0.07514, "volume": 18621.6, "close_time": 1671677999999}, {"open_time": 1671678000000, "open": 0.07513, "high": 0.07514, "low": 0.07495, "close": 0.07495, "volume": 1735.4, "close_time": 1671681599999}, {"open_time": 1671681600000, "open": 0.07495, "high": 0.07495, "low": 0.07495, "close": 0.07495, "volume": 0.0, "close_time": 1671685199999}, {"open_time": 1671685200000, "open": 0.07495, "high": 0.07495, "low": 0.07495, "close": 0.07495, "volume": 0.0, "close_time": 1671688799999}, {"open_time": 1671688800000, "open": 0.07482, "high": 0.07482, "low": 0.07471, "close": 0.07471, "volume": 641.4, "close_time": 1671692399999}, {"open_time": 1671692400000, "open": 0.07484, "high": 0.07484, "low": 0.07484, "close": 0.07484, "volume": 708.5, "close_time": 1671695999999}, {"open_time": 1671696000000, "open": 0.07484, "high": 0.07484, "low": 0.07484, "close": 0.07484, "volume": 0.0, "close_time": 1671699599999}, {"open_time": 1671699600000, "open": 0.07487, "high": 0.07503, "low": 0.07487, "close": 0.07503, "volume": 6986.3, "close_time": 1671703199999}, {"open_time": 1671703200000, "open": 0.07503, "high": 0.07503, "low": 0.07487, "close": 0.07487, "volume": 2982.0, "close_time": 1671706799999}, {"open_time": 1671706800000, "open": 0.07471, "high": 0.07471, "low": 0.07471, "close": 0.07471, "volume": 240.6, "close_time": 1671710399999}, {"open_time": 1671710400000, "open": 0.07471, "high": 0.07471, "low": 0.07471, "close": 0.07471, "volume": 0.0, "close_time": 1671713999999}, {"open_time": 1671714000000, "open": 0.07496, "high": 0.07496, "low": 0.07473, "close": 0.07473, "volume": 3109.0, "close_time": 1671717599999}, {"open_time": 1671717600000, "open": 0.0746, "high": 0.0746, "low": 0.07411, "close": 0.07427, "volume": 5892.2, "close_time": 1671721199999}, {"open_time": 1671721200000, "open": 0.07426, "high": 0.07426, "low": 0.07393, "close": 0.07402, "volume": 19380.2, "close_time": 1671724799999}, {"open_time": 1671724800000, "open": 0.07423, "high": 0.07434, "low": 0.07392, "close": 0.07434, "volume": 21547.2, "close_time": 1671728399999}, {"open_time": 1671728400000, "open": 0.07416, "high": 0.07416, "low": 0.07393, "close": 0.07393, "volume": 1747.5, "close_time": 1671731999999}, {"open_time": 1671732000000, "open": 0.07418, "high": 0.07421, "low": 0.07389, "close": 0.07389, "volume": 16134.3, "close_time": 1671735599999}, {"open_time": 1671735600000, "open": 0.07396, "high": 0.07452, "low": 0.07389, "close": 0.07452, "volume": 4399.4, "close_time": 1671739199999}, {"open_time": 1671739200000, "open": 0.07463, "high": 0.07573, "low": 0.07463, "close": 0.07572, "volume": 7818.5, "close_time": 1671742799999}, {"open_time": 1671742800000, "open": 0.07554, "high": 0.07554, "low": 0.07554, "close": 0.07554, "volume": 523.1, "close_time": 1671746399999}, {"open_time": 1671746400000, "open": 0.0754, "high": 0.07582, "low": 0.0754, "close": 0.07561, "volume": 3134.9, "close_time": 1671749999999}, {"open_time": 1671750000000, "open": 0.07561, "high": 0.07561, "low": 0.07561, "close": 0.07561, "volume": 0.0, "close_time": 1671753599999}, {"open_time": 1671753600000, "open": 0.0755, "high": 0.0755, "low": 0.07537, "close": 0.07537, "volume": 1021.4, "close_time": 1671757199999}, {"open_time": 1671757200000, "open": 0.07537, "high": 0.07537, "low": 0.07537, "close": 0.07537, "volume": 0.0, "close_time": 1671760799999}, {"open_time": 1671760800000, "open": 0.07562, "high": 0.07573, "low": 0.0756, "close": 0.07573, "volume": 1635.3, "close_time": 1671764399999}, {"open_time": 1671764400000, "open": 0.07584, "high": 0.07584, "low": 0.07584, "close": 0.07584, "volume": 96.6, "close_time": 1671767999999}, {"open_time": 1671768000000, "open": 0.07557, "high": 0.07574, "low": 0.07556, "close": 0.07574, "volume": 20330.8, "close_time": 1671771599999}, {"open_time": 1671771600000, "open": 0.07554, "high": 0.07563, "low": 0.07554, "close": 0.07556, "volume": 1913.0, "close_time": 1671775199999}, {"open_time": 1671775200000, "open": 0.07556, "high": 0.07556, "low": 0.07556, "close": 0.07556, "volume": 0.0, "close_time": 1671778799999}, {"open_time": 1671778800000, "open": 0.07584, "high": 0.07584, "low": 0.07564, "close": 0.07574, "volume": 3281.7, "close_time": 1671782399999}, {"open_time": 1671782400000, "open": 0.0756, "high": 0.0756, "low": 0.07559, "close": 0.07559, "volume": 1000.0, "close_time": 1671785999999}, {"open_time": 1671786000000, "open": 0.07571, "high": 0.07572, "low": 0.07571, "close": 0.07572, "volume": 636.6, "close_time": 1671789599999}, {"open_time": 1671789600000, "open": 0.07587, "high": 0.07587, "low": 0.07587, "close": 0.07587, "volume": 1345.3, "close_time": 1671793199999}, {"open_time": 1671793200000, "open": 0.07567, "high": 0.07583, "low": 0.07567, "close": 0.07583, "volume": 736.0, "close_time": 1671796799999}, {"open_time": 1671796800000, "open": 0.07583, "high": 0.07593, "low": 0.07583, "close": 0.07593, "volume": 1713.0, "close_time": 1671800399999}, {"open_time": 1671800400000, "open": 0.07595, "high": 0.07614, "low": 0.07549, "close": 0.07614, "volume": 12273.2, "close_time": 1671803999999}, {"open_time": 1671804000000, "open": 0.07581, "high": 0.07581, "low": 0.07548, "close": 0.07548, "volume": 2507.5, "close_time": 1671807599999}, {"open_time": 1671807600000, "open": 0.07573, "high": 0.07594, "low": 0.07573, "close": 0.07594, "volume": 1962.5, "close_time": 1671811199999}, {"open_time": 1671811200000, "open": 0.0757, "high": 0.07587, "low": 0.07567, "close": 0.07572, "volume": 2024.9, "close_time": 1671814799999}, {"open_time": 1671814800000, "open": 0.07593, "high": 0.07594, "low": 0.07574, "close": 0.07574, "volume": 2125.6, "close_time": 1671818399999}, {"open_time": 1671818400000, "open": 0.07595, "high": 0.07606, "low": 0.07595, "close": 0.07596, "volume": 1078.9, "close_time": 1671821999999}, {"open_time": 1671822000000, "open": 0.07577, "high": 0.07577, "low": 0.07577, "close": 0.07577, "volume": 1331.5, "close_time": 1671825599999}, {"open_time": 1671825600000, "open": 0.07583, "high": 0.07604, "low": 0.07559, "close": 0.07559, "volume": 19387.7, "close_time": 1671829199999}, {"open_time": 1671829200000, "open": 0.07548, "high": 0.07548, "low": 0.07537, "close": 0.07537, "volume": 703.5, "close_time": 1671832799999}, {"open_time": 1671832800000, "open": 0.07546, "high": 0.07546, "low": 0.07521, "close": 0.07521, "volume": 21506.6, "close_time": 1671836399999}, {"open_time": 1671836400000, "open": 0.07531, "high": 0.07531, "low": 0.07516, "close": 0.0753, "volume": 6030.1, "close_time": 1671839999999}, {"open_time": 1671840000000, "open": 0.07533, "high": 0.07533, "low": 0.07533, "close": 0.07533, "volume": 146.9, "close_time": 1671843599999}, {"open_time": 1671843600000, "open": 0.07542, "high": 0.07542, "low": 0.07516, "close": 0.07516, "volume": 15891.2, "close_time": 1671847199999}, {"open_time": 1671847200000, "open": 0.07531, "high": 0.07536, "low": 0.07529, "close": 0.07536, "volume": 624.9, "close_time": 1671850799999}, {"open_time": 1671850800000, "open": 0.07551, "high": 0.07554, "low": 0.07551, "close": 0.07554, "volume": 1097.0, "close_time": 1671854399999}, {"open_time": 1671854400000, "open": 0.07562, "high": 0.07562, "low": 0.07537, "close": 0.07537, "volume": 589.1, "close_time": 1671857999999}, {"open_time": 1671858000000, "open": 0.07526, "high": 0.07528, "low": 0.07497, "close": 0.07497, "volume": 1752.0, "close_time": 1671861599999}, {"open_time": 1671861600000, "open": 0.07493, "high": 0.07493, "low": 0.07493, "close": 0.07493, "volume": 441.0, "close_time": 1671865199999}, {"open_time": 1671865200000, "open": 0.07483, "high": 0.07502, "low": 0.07483, "close": 0.07502, "volume": 1204.3, "close_time": 1671868799999}, {"open_time": 1671868800000, "open": 0.07482, "high": 0.07482, "low": 0.07476, "close": 0.07476, "volume": 2200.0, "close_time": 1671872399999}, {"open_time": 1671872400000, "open": 0.07471, "high": 0.07471, "low": 0.07471, "close": 0.07471, "volume": 441.0, "close_time": 1671875999999}, {"open_time": 1671876000000, "open": 0.07471, "high": 0.07471, "low": 0.07471, "close": 0.07471, "volume": 0.0, "close_time": 1671879599999}, {"open_time": 1671879600000, "open": 0.07462, "high": 0.07462, "low": 0.07462, "close": 0.07462, "volume": 3745.2, "close_time": 1671883199999}, {"open_time": 1671883200000, "open": 0.0747, "high": 0.0747, "low": 0.0747, "close": 0.0747, "volume": 1939.1, "close_time": 1671886799999}, {"open_time": 1671886800000, "open": 0.0747, "high": 0.0747, "low": 0.0747, "close": 0.0747, "volume": 0.0, "close_time": 1671890399999}, {"open_time": 1671890400000, "open": 0.07462, "high": 0.07462, "low": 0.07439, "close": 0.0744, "volume": 63772.1, "close_time": 1671893999999}, {"open_time": 1671894000000, "open": 0.07461, "high": 0.07461, "low": 0.07461, "close": 0.07461, "volume": 2847.8, "close_time": 1671897599999}, {"open_time": 1671897600000, "open": 0.07454, "high": 0.07454, "low": 0.07406, "close": 0.07423, "volume": 10614.9, "close_time": 1671901199999}, {"open_time": 1671901200000, "open": 0.07434, "high": 0.07434, "low": 0.07433, "close": 0.07433, "volume": 8999.6, "close_time": 1671904799999}, {"open_time": 1671904800000, "open": 0.07433, "high": 0.07433, "low": 0.07433, "close": 0.07433, "volume": 0.0, "close_time": 1671908399999}, {"open_time": 1671908400000, "open": 0.07441, "high": 0.07441, "low": 0.07441, "close": 0.07441, "volume": 1300.0, "close_time": 1671911999999}, {"open_time": 1671912000000, "open": 0.07441, "high": 0.07441, "low": 0.07441, "close": 0.07441, "volume": 0.0, "close_time": 1671915599999}, {"open_time": 1671915600000, "open": 0.07424, "high": 0.07424, "low": 0.07416, "close": 0.07416, "volume": 4949.0, "close_time": 1671919199999}, {"open_time": 1671919200000, "open": 0.07434, "high": 0.07434, "low": 0.07426, "close": 0.07426, "volume": 3155.7, "close_time": 1671922799999}, {"open_time": 1671922800000, "open": 0.07441, "high": 0.07444, "low": 0.07441, "close": 0.07444, "volume": 3603.0, "close_time": 1671926399999}, {"open_time": 1671926400000, "open": 0.07435, "high": 0.07444, "low": 0.07419, "close": 0.07424, "volume": 3821.3, "close_time": 1671929999999}, {"open_time": 1671930000000, "open": 0.07451, "high": 0.07452, "low": 0.07433, "close": 0.07451, "volume": 1679.0, "close_time": 1671933599999}, {"open_time": 1671933600000, "open": 0.07451, "high": 0.07451, "low": 0.07451, "close": 0.07451, "volume": 0.0, "close_time": 1671937199999}, {"open_time": 1671937200000, "open": 0.07424, "high": 0.07444, "low": 0.07424, "close": 0.07444, "volume": 16546.0, "close_time": 1671940799999}, {"open_time": 1671940800000, "open": 0.07444, "high": 0.07462, "low": 0.07406, "close": 0.07407, "volume": 81506.3, "close_time": 1671944399999}, {"open_time": 1671944400000, "open": 0.07407, "high": 0.07407, "low": 0.07407, "close": 0.07407, "volume": 0.0, "close_time": 1671947999999}, {"open_time": 1671948000000, "open": 0.07417, "high": 0.07417, "low": 0.07417, "close": 0.07417, "volume": 202.3, "close_time": 1671951599999}, {"open_time": 1671951600000, "open": 0.07405, "high": 0.07421, "low": 0.07405, "close": 0.07421, "volume": 619.9, "close_time": 1671955199999}, {"open_time": 1671955200000, "open": 0.07421, "high": 0.07421, "low": 0.07421, "close": 0.07421, "volume": 0.0, "close_time": 1671958799999}, {"open_time": 1671958800000, "open": 0.07405, "high": 0.07405, "low": 0.07398, "close": 0.07398, "volume": 253.8, "close_time": 1671962399999}, {"open_time": 1671962400000, "open": 0.07398, "high": 0.07398, "low": 0.07398, "close": 0.07398, "volume": 0.0, "close_time": 1671965999999}, {"open_time": 1671966000000, "open": 0.07398, "high": 0.07398, "low": 0.07398, "close": 0.07398, "volume": 0.0, "close_time": 1671969599999}, {"open_time": 1671969600000, "open": 0.07398, "high": 0.07398, "low": 0.07398, "close": 0.07398, "volume": 0.0, "close_time": 1671973199999}, {"open_time": 1671973200000, "open": 0.07421, "high": 0.07422, "low": 0.07406, "close": 0.07406, "volume": 5338.6, "close_time": 1671976799999}, {"open_time": 1671976800000, "open": 0.07422, "high": 0.07422, "low": 0.07357, "close": 0.07414, "volume": 19781.7, "close_time": 1671980399999}, {"open_time": 1671980400000, "open": 0.07419, "high": 0.07423, "low": 0.07394, "close": 0.07394, "volume": 1497.9, "close_time": 1671983999999}, {"open_time": 1671984000000, "open": 0.07383, "high": 0.07383, "low": 0.07372, "close": 0.07372, "volume": 882.0, "close_time": 1671987599999}, {"open_time": 1671987600000, "open": 0.07361, "high": 0.07361, "low": 0.07317, "close": 0.07317, "volume": 2341.2, "close_time": 1671991199999}, {"open_time": 1671991200000, "open": 0.07308, "high": 0.07308, "low": 0.07307, "close": 0.07307, "volume": 1762.0, "close_time": 1671994799999}, {"open_time": 1671994800000, "open": 0.07307, "high": 0.07341, "low": 0.07306, "close": 0.07341, "volume": 9530.3, "close_time": 1671998399999}, {"open_time": 1671998400000, "open": 0.07341, "high": 0.07363, "low": 0.07331, "close": 0.07331, "volume": 4412.2, "close_time": 1672001999999}, {"open_time": 1672002000000, "open": 0.07363, "high": 0.07374, "low": 0.07363, "close": 0.07374, "volume": 844.7, "close_time": 1672005599999}, {"open_time": 1672005600000, "open": 0.07386, "high": 0.07408, "low": 0.07366, "close": 0.07366, "volume": 7928.3, "close_time": 1672009199999}, {"open_time": 1672009200000, "open": 0.07382, "high": 0.07394, "low": 0.07382, "close": 0.07394, "volume": 801.5, "close_time": 1672012799999}, {"open_time": 1672012800000, "open": 0.07394, "high": 0.07394, "low": 0.07394, "close": 0.07394, "volume": 0.0, "close_time": 1672016399999}, {"open_time": 1672016400000, "open": 0.0738, "high": 0.0738, "low": 0.0738, "close": 0.0738, "volume": 500.0, "close_time": 1672019999999}, {"open_time": 1672020000000, "open": 0.07397, "high": 0.07408, "low": 0.07397, "close": 0.07408, "volume": 439.9, "close_time": 1672023599999}, {"open_time": 1672023600000, "open": 0.07419, "high": 0.07444, "low": 0.07406, "close": 0.07407, "volume": 4125.2, "close_time": 1672027199999}, {"open_time": 1672027200000, "open": 0.07406, "high": 0.07406, "low": 0.07406, "close": 0.07406, "volume": 2248.6, "close_time": 1672030799999}, {"open_time": 1672030800000, "open": 0.07406, "high": 0.07406, "low": 0.07406, "close": 0.07406, "volume": 0.0, "close_time": 1672034399999}, {"open_time": 1672034400000, "open": 0.07406, "high": 0.07406, "low": 0.07406, "close": 0.07406, "volume": 0.0, "close_time": 1672037999999}, {"open_time": 1672038000000, "open": 0.07406, "high": 0.07406, "low": 0.07406, "close": 0.07406, "volume": 0.0, "close_time": 1672041599999}, {"open_time": 1672041600000, "open": 0.07405, "high": 0.07405, "low": 0.07373, "close": 0.07373, "volume": 4795.2, "close_time": 1672045199999}, {"open_time": 1672045200000, "open": 0.07393, "high": 0.07394, "low": 0.07393, "close": 0.07394, "volume": 1138.7, "close_time": 1672048799999}, {"open_time": 1672048800000, "open": 0.07394, "high": 0.07394, "low": 0.07394, "close": 0.07394, "volume": 0.0, "close_time": 1672052399999}, {"open_time": 1672052400000, "open": 0.07402, "high": 0.07404, "low": 0.07402, "close": 0.07404, "volume": 1639.0, "close_time": 1672055999999}, {"open_time": 1672056000000, "open": 0.07408, "high": 0.07408, "low": 0.07408, "close": 0.07408, "volume": 438.8, "close_time": 1672059599999}, {"open_time": 1672059600000, "open": 0.07408, "high": 0.07452, "low": 0.07408, "close": 0.07452, "volume": 7642.6, "close_time": 1672063199999}, {"open_time": 1672063200000, "open": 0.07463, "high": 0.07463, "low": 0.07463, "close": 0.07463, "volume": 439.1, "close_time": 1672066799999}, {"open_time": 1672066800000, "open": 0.07456, "high": 0.07456, "low": 0.07456, "close": 0.07456, "volume": 9445.9, "close_time": 1672070399999}, {"open_time": 1672070400000, "open": 0.07463, "high": 0.07473, "low": 0.0746, "close": 0.0746, "volume": 836.6, "close_time": 1672073999999}, {"open_time": 1672074000000, "open": 0.07474, "high": 0.07496, "low": 0.07469, "close": 0.07496, "volume": 7975.5, "close_time": 1672077599999}, {"open_time": 1672077600000, "open": 0.07482, "high": 0.07506, "low": 0.07482, "close": 0.07506, "volume": 1277.8, "close_time": 1672081199999}, {"open_time": 1672081200000, "open": 0.07507, "high": 0.07516, "low": 0.07507, "close": 0.07509, "volume": 700.5, "close_time": 1672084799999}, {"open_time": 1672084800000, "open": 0.07493, "high": 0.07493, "low": 0.07493, "close": 0.07493, "volume": 268.3, "close_time": 1672088399999}, {"open_time": 1672088400000, "open": 0.07518, "high": 0.07534, "low": 0.07472, "close": 0.07472, "volume": 56590.8, "close_time": 1672091999999}, {"open_time": 1672092000000, "open": 0.0749, "high": 0.0749, "low": 0.07474, "close": 0.07474, "volume": 848.9, "close_time": 1672095599999}, {"open_time": 1672095600000, "open": 0.0749, "high": 0.07512, "low": 0.0749, "close": 0.07512, "volume": 23055.4, "close_time": 1672099199999}, {"open_time": 1672099200000, "open": 0.07518, "high": 0.07522, "low": 0.07482, "close": 0.07482, "volume": 9135.0, "close_time": 1672102799999}, {"open_time": 1672102800000, "open": 0.07483, "high": 0.07483, "low": 0.07471, "close": 0.07471, "volume": 21664.4, "close_time": 1672106399999}, {"open_time": 1672106400000, "open": 0.0746, "high": 0.0746, "low": 0.0746, "close": 0.0746, "volume": 280.7, "close_time": 1672109999999}, {"open_time": 1672110000000, "open": 0.07469, "high": 0.07469, "low": 0.0746, "close": 0.0746, "volume": 395.8, "close_time": 1672113599999}, {"open_time": 1672113600000, "open": 0.07449, "high": 0.07453, "low": 0.07449, "close": 0.07453, "volume": 683.0, "close_time": 1672117199999}, {"open_time": 1672117200000, "open": 0.07451, "high": 0.07454, "low": 0.07451, "close": 0.07454, "volume": 8636.4, "close_time": 1672120799999}, {"open_time": 1672120800000, "open": 0.07438, "high": 0.07438, "low": 0.07421, "close": 0.07421, "volume": 16222.1, "close_time": 1672124399999}, {"open_time": 1672124400000, "open": 0.07421, "high": 0.07421, "low": 0.07421, "close": 0.07421, "volume": 0.0, "close_time": 1672127999999}, {"open_time": 1672128000000, "open": 0.07424, "high": 0.0747, "low": 0.07416, "close": 0.0747, "volume": 36409.0, "close_time": 1672131599999}, {"open_time": 1672131600000, "open": 0.0747, "high": 0.07485, "low": 0.07457, "close": 0.07485, "volume": 4708.9, "close_time": 1672135199999}, {"open_time": 1672135200000, "open": 0.07485, "high": 0.07485, "low": 0.07485, "close": 0.07485, "volume": 0.0, "close_time": 1672138799999}, {"open_time": 1672138800000, "open": 0.0746, "high": 0.0746, "low": 0.07426, "close": 0.07426, "volume": 1946.3, "close_time": 1672142399999}, {"open_time": 1672142400000, "open": 0.07426, "high": 0.07426, "low": 0.07426, "close": 0.07426, "volume": 0.0, "close_time": 1672145999999}, {"open_time": 1672146000000, "open": 0.07432, "high": 0.07432, "low": 0.07432, "close": 0.07432, "volume": 2660.3, "close_time": 1672149599999}, {"open_time": 1672149600000, "open": 0.07416, "high": 0.07416, "low": 0.07396, "close": 0.07396, "volume": 1829.8, "close_time": 1672153199999}, {"open_time": 1672153200000, "open": 0.07406, "high": 0.07463, "low": 0.07406, "close": 0.07463, "volume": 3946.9, "close_time": 1672156799999}, {"open_time": 1672156800000, "open": 0.0745, "high": 0.07472, "low": 0.0745, "close": 0.07472, "volume": 7348.9, "close_time": 1672160399999}, {"open_time": 1672160400000, "open": 0.07438, "high": 0.0744, "low": 0.07394, "close": 0.07394, "volume": 5934.1, "close_time": 1672163999999}, {"open_time": 1672164000000, "open": 0.07407, "high": 0.07407, "low": 0.07376, "close": 0.07376, "volume": 3459.9, "close_time": 1672167599999}, {"open_time": 1672167600000, "open": 0.07379, "high": 0.07379, "low": 0.07361, "close": 0.07361, "volume": 1409.7, "close_time": 1672171199999}, {"open_time": 1672171200000, "open": 0.07384, "high": 0.07384, "low": 0.0737, "close": 0.07372, "volume": 9138.9, "close_time": 1672174799999}, {"open_time": 1672174800000, "open": 0.07395, "high": 0.07395, "low": 0.07395, "close": 0.07395, "volume": 332.0, "close_time": 1672178399999}, {"open_time": 1672178400000, "open": 0.07397, "high": 0.07397, "low": 0.07397, "close": 0.07397, "volume": 438.6, "close_time": 1672181999999}, {"open_time": 1672182000000, "open": 0.07385, "high": 0.07419, "low": 0.07385, "close": 0.07419, "volume": 1368.8, "close_time": 1672185599999}, {"open_time": 1672185600000, "open": 0.07406, "high": 0.07441, "low": 0.07405, "close": 0.07416, "volume": 5722.1, "close_time": 1672189199999}, {"open_time": 1672189200000, "open": 0.07405, "high": 0.07434, "low": 0.07372, "close": 0.07374, "volume": 13183.5, "close_time": 1672192799999}, {"open_time": 1672192800000, "open": 0.07408, "high": 0.07408, "low": 0.07383, "close": 0.07385, "volume": 2447.7, "close_time": 1672196399999}, {"open_time": 1672196400000, "open": 0.07382, "high": 0.07382, "low": 0.07296, "close": 0.07318, "volume": 4614.4, "close_time": 1672199999999}, {"open_time": 1672200000000, "open": 0.07324, "high": 0.07324, "low": 0.07306, "close": 0.07306, "volume": 4106.5, "close_time": 1672203599999}, {"open_time": 1672203600000, "open": 0.07266, "high": 0.0727, "low": 0.07135, "close": 0.07194, "volume": 94190.2, "close_time": 1672207199999}, {"open_time": 1672207200000, "open": 0.07194, "high": 0.07194, "low": 0.07194, "close": 0.07194, "volume": 0.0, "close_time": 1672210799999}, {"open_time": 1672210800000, "open": 0.07176, "high": 0.07209, "low": 0.07176, "close": 0.07209, "volume": 1439.6, "close_time": 1672214399999}, {"open_time": 1672214400000, "open": 0.0722, "high": 0.0722, "low": 0.0722, "close": 0.0722, "volume": 439.6, "close_time": 1672217999999}, {"open_time": 1672218000000, "open": 0.07196, "high": 0.07208, "low": 0.07185, "close": 0.07208, "volume": 1117.8, "close_time": 1672221599999}, {"open_time": 1672221600000, "open": 0.07208, "high": 0.07208, "low": 0.07208, "close": 0.07208, "volume": 0.0, "close_time": 1672225199999}, {"open_time": 1672225200000, "open": 0.07209, "high": 0.07209, "low": 0.07209, "close": 0.07209, "volume": 346.0, "close_time": 1672228799999}, {"open_time": 1672228800000, "open": 0.07209, "high": 0.0723, "low": 0.07209, "close": 0.07216, "volume": 10693.7, "close_time": 1672232399999}, {"open_time": 1672232400000, "open": 0.07206, "high": 0.07234, "low": 0.07204, "close": 0.07221, "volume": 6979.6, "close_time": 1672235999999}, {"open_time": 1672236000000, "open": 0.0724, "high": 0.07297, "low": 0.0724, "close": 0.07285, "volume": 17035.4, "close_time": 1672239599999}, {"open_time": 1672239600000, "open": 0.07308, "high": 0.07315, "low": 0.07246, "close": 0.07246, "volume": 3712.8, "close_time": 1672243199999}, {"open_time": 1672243200000, "open": 0.0724, "high": 0.0724, "low": 0.07218, "close": 0.07218, "volume": 1323.0, "close_time": 1672246799999}, {"open_time": 1672246800000, "open": 0.07207, "high": 0.07242, "low": 0.07206, "close": 0.07242, "volume": 2832.0, "close_time": 1672250399999}, {"open_time": 1672250400000, "open": 0.07253, "high": 0.07264, "low": 0.07236, "close": 0.07236, "volume": 5650.5, "close_time": 1672253999999}, {"open_time": 1672254000000, "open": 0.07264, "high": 0.07274, "low": 0.07264, "close": 0.07274, "volume": 12635.6, "close_time": 1672257599999}, {"open_time": 1672257600000, "open": 0.07268, "high": 0.07268, "low": 0.07268, "close": 0.07268, "volume": 678.1, "close_time": 1672261199999}, {"open_time": 1672261200000, "open": 0.0724, "high": 0.0724, "low": 0.07177, "close": 0.07194, "volume": 26861.3, "close_time": 1672264799999}, {"open_time": 1672264800000, "open": 0.07156, "high": 0.0718, "low": 0.07155, "close": 0.0718, "volume": 4009.7, "close_time": 1672268399999}, {"open_time": 1672268400000, "open": 0.07156, "high": 0.0717, "low": 0.07149, "close": 0.07154, "volume": 9568.4, "close_time": 1672271999999}, {"open_time": 1672272000000, "open": 0.07136, "high": 0.07172, "low": 0.07136, "close": 0.07172, "volume": 14886.1, "close_time": 1672275599999}, {"open_time": 1672275600000, "open": 0.07177, "high": 0.07184, "low": 0.07177, "close": 0.07184, "volume": 592.4, "close_time": 1672279199999}, {"open_time": 1672279200000, "open": 0.07153, "high": 0.07153, "low": 0.0708, "close": 0.07137, "volume": 8702.8, "close_time": 1672282799999}, {"open_time": 1672282800000, "open": 0.07147, "high": 0.07177, "low": 0.07147, "close": 0.07177, "volume": 2658.0, "close_time": 1672286399999}, {"open_time": 1672286400000, "open": 0.07177, "high": 0.0722, "low": 0.07177, "close": 0.0722, "volume": 2732.6, "close_time": 1672289999999}, {"open_time": 1672290000000, "open": 0.07219, "high": 0.07219, "low": 0.07219, "close": 0.07219, "volume": 2900.0, "close_time": 1672293599999}, {"open_time": 1672293600000, "open": 0.07224, "high": 0.07224, "low": 0.07224, "close": 0.07224, "volume": 1674.0, "close_time": 1672297199999}, {"open_time": 1672297200000, "open": 0.07231, "high": 0.07234, "low": 0.0722, "close": 0.07234, "volume": 7553.4, "close_time": 1672300799999}, {"open_time": 1672300800000, "open": 0.07207, "high": 0.07214, "low": 0.07176, "close": 0.07194, "volume": 6079.3, "close_time": 1672304399999}, {"open_time": 1672304400000, "open": 0.07209, "high": 0.07231, "low": 0.07209, "close": 0.07231, "volume": 1318.8, "close_time": 1672307999999}, {"open_time": 1672308000000, "open": 0.07237, "high": 0.07253, "low": 0.07228, "close": 0.07253, "volume": 6278.6, "close_time": 1672311599999}, {"open_time": 1672311600000, "open": 0.07253, "high": 0.07253, "low": 0.07253, "close": 0.07253, "volume": 0.0, "close_time": 1672315199999}, {"open_time": 1672315200000, "open": 0.07218, "high": 0.07218, "low": 0.07196, "close": 0.07196, "volume": 3360.5, "close_time": 1672318799999}, {"open_time": 1672318800000, "open": 0.07199, "high": 0.07199, "low": 0.07197, "close": 0.07199, "volume": 9035.1, "close_time": 1672322399999}, {"open_time": 1672322400000, "open": 0.07216, "high": 0.0722, "low": 0.07216, "close": 0.0722, "volume": 4821.4, "close_time": 1672325999999}, {"open_time": 1672326000000, "open": 0.07231, "high": 0.07231, "low": 0.07205, "close": 0.07205, "volume": 2926.6, "close_time": 1672329599999}, {"open_time": 1672329600000, "open": 0.07202, "high": 0.07225, "low": 0.07201, "close": 0.07225, "volume": 4452.0, "close_time": 1672333199999}, {"open_time": 1672333200000, "open": 0.07225, "high": 0.07225, "low": 0.07215, "close": 0.07215, "volume": 3423.0, "close_time": 1672336799999}, {"open_time": 1672336800000, "open": 0.07196, "high": 0.07196, "low": 0.0717, "close": 0.07194, "volume": 11635.9, "close_time": 1672340399999}, {"open_time": 1672340400000, "open": 0.07181, "high": 0.07181, "low": 0.07133, "close": 0.07133, "volume": 3671.1, "close_time": 1672343999999}, {"open_time": 1672344000000, "open": 0.07123, "high": 0.07128, "low": 0.07045, "close": 0.07117, "volume": 6010.9, "close_time": 1672347599999}, {"open_time": 1672347600000, "open": 0.07127, "high": 0.07127, "low": 0.0706, "close": 0.0706, "volume": 17981.8, "close_time": 1672351199999}, {"open_time": 1672351200000, "open": 0.07087, "high": 0.07158, "low": 0.07087, "close": 0.07133, "volume": 24782.1, "close_time": 1672354799999}, {"open_time": 1672354800000, "open": 0.07133, "high": 0.07204, "low": 0.07133, "close": 0.07195, "volume": 28163.8, "close_time": 1672358399999}, {"open_time": 1672358400000, "open": 0.07209, "high": 0.0722, "low": 0.07185, "close": 0.07194, "volume": 3894.4, "close_time": 1672361999999}, {"open_time": 1672362000000, "open": 0.07204, "high": 0.07204, "low": 0.07145, "close": 0.07145, "volume": 4324.7, "close_time": 1672365599999}, {"open_time": 1672365600000, "open": 0.07145, "high": 0.07177, "low": 0.07145, "close": 0.07177, "volume": 611.8, "close_time": 1672369199999}, {"open_time": 1672369200000, "open": 0.07174, "high": 0.07174, "low": 0.07166, "close": 0.07166, "volume": 3229.0, "close_time": 1672372799999}, {"open_time": 1672372800000, "open": 0.07184, "high": 0.07184, "low": 0.07166, "close": 0.07166, "volume": 1666.6, "close_time": 1672376399999}, {"open_time": 1672376400000, "open": 0.07153, "high": 0.07153, "low": 0.07123, "close": 0.07123, "volume": 1764.0, "close_time": 1672379999999}, {"open_time": 1672380000000, "open": 0.07146, "high": 0.07157, "low": 0.07146, "close": 0.07157, "volume": 3028.6, "close_time": 1672383599999}, {"open_time": 1672383600000, "open": 0.07133, "high": 0.07133, "low": 0.07096, "close": 0.07127, "volume": 5484.3, "close_time": 1672387199999}, {"open_time": 1672387200000, "open": 0.07127, "high": 0.07127, "low": 0.07127, "close": 0.07127, "volume": 0.0, "close_time": 1672390799999}, {"open_time": 1672390800000, "open": 0.07137, "high": 0.07144, "low": 0.07137, "close": 0.07144, "volume": 1629.3, "close_time": 1672394399999}, {"open_time": 1672394400000, "open": 0.07147, "high": 0.07154, "low": 0.07147, "close": 0.07154, "volume": 1154.5, "close_time": 1672397999999}, {"open_time": 1672398000000, "open": 0.07157, "high": 0.07157, "low": 0.07157, "close": 0.07157, "volume": 439.6, "close_time": 1672401599999}, {"open_time": 1672401600000, "open": 0.07167, "high": 0.07177, "low": 0.07167, "close": 0.07177, "volume": 879.2, "close_time": 1672405199999}, {"open_time": 1672405200000, "open": 0.07187, "high": 0.07187, "low": 0.07175, "close": 0.07175, "volume": 813.7, "close_time": 1672408799999}, {"open_time": 1672408800000, "open": 0.07198, "high": 0.07209, "low": 0.07163, "close": 0.07187, "volume": 2623.2, "close_time": 1672412399999}, {"open_time": 1672412400000, "open": 0.07176, "high": 0.0722, "low": 0.07176, "close": 0.07218, "volume": 3133.6, "close_time": 1672415999999}, {"open_time": 1672416000000, "open": 0.07225, "high": 0.07244, "low": 0.07225, "close": 0.07244, "volume": 1135.9, "close_time": 1672419599999}, {"open_time": 1672419600000, "open": 0.07244, "high": 0.07244, "low": 0.07244, "close": 0.07244, "volume": 279.0, "close_time": 1672423199999}, {"open_time": 1672423200000, "open": 0.07232, "high": 0.07234, "low": 0.07232, "close": 0.07234, "volume": 3451.1, "close_time": 1672426799999}, {"open_time": 1672426800000, "open": 0.07239, "high": 0.0724, "low": 0.07218, "close": 0.07218, "volume": 4616.3, "close_time": 1672430399999}, {"open_time": 1672430400000, "open": 0.07218, "high": 0.07218, "low": 0.07218, "close": 0.07218, "volume": 527.3, "close_time": 1672433999999}, {"open_time": 1672434000000, "open": 0.07232, "high": 0.07242, "low": 0.07209, "close": 0.07209, "volume": 11355.8, "close_time": 1672437599999}, {"open_time": 1672437600000, "open": 0.07207, "high": 0.07224, "low": 0.07199, "close": 0.07224, "volume": 10498.9, "close_time": 1672441199999}, {"open_time": 1672441200000, "open": 0.07225, "high": 0.07235, "low": 0.07209, "close": 0.07235, "volume": 9882.4, "close_time": 1672444799999}, {"open_time": 1672444800000, "open": 0.07239, "high": 0.07239, "low": 0.0723, "close": 0.0723, "volume": 3683.2, "close_time": 1672448399999}, {"open_time": 1672448400000, "open": 0.07207, "high": 0.07207, "low": 0.07196, "close": 0.07196, "volume": 1352.2, "close_time": 1672451999999}, {"open_time": 1672452000000, "open": 0.07196, "high": 0.07196, "low": 0.07196, "close": 0.07196, "volume": 0.0, "close_time": 1672455599999}, {"open_time": 1672455600000, "open": 0.07196, "high": 0.07202, "low": 0.07192, "close": 0.07192, "volume": 9320.6, "close_time": 1672459199999}, {"open_time": 1672459200000, "open": 0.07199, "high": 0.07209, "low": 0.07192, "close": 0.07193, "volume": 21715.5, "close_time": 1672462799999}, {"open_time": 1672462800000, "open": 0.07192, "high": 0.07192, "low": 0.07166, "close": 0.07166, "volume": 12979.0, "close_time": 1672466399999}, {"open_time": 1672466400000, "open": 0.0718, "high": 0.07191, "low": 0.0718, "close": 0.07191, "volume": 3320.2, "close_time": 1672469999999}, {"open_time": 1672470000000, "open": 0.07191, "high": 0.07191, "low": 0.07191, "close": 0.07191, "volume": 0.0, "close_time": 1672473599999}, {"open_time": 1672473600000, "open": 0.07191, "high": 0.07191, "low": 0.07191, "close": 0.07191, "volume": 0.0, "close_time": 1672477199999}, {"open_time": 1672477200000, "open": 0.07193, "high": 0.07207, "low": 0.07193, "close": 0.07207, "volume": 24693.1, "close_time": 1672480799999}, {"open_time": 1672480800000, "open": 0.07183, "high": 0.07183, "low": 0.07181, "close": 0.07182, "volume": 15443.4, "close_time": 1672484399999}, {"open_time": 1672484400000, "open": 0.07182, "high": 0.07182, "low": 0.07182, "close": 0.07182, "volume": 0.0, "close_time": 1672487999999}, {"open_time": 1672488000000, "open": 0.07181, "high": 0.07181, "low": 0.07181, "close": 0.07181, "volume": 12622.8, "close_time": 1672491599999}, {"open_time": 1672491600000, "open": 0.07181, "high": 0.07188, "low": 0.07165, "close": 0.07188, "volume": 9009.6, "close_time": 1672495199999}, {"open_time": 1672495200000, "open": 0.07168, "high": 0.07188, "low": 0.07119, "close": 0.07184, "volume": 230406.9, "close_time": 1672498799999}, {"open_time": 1672498800000, "open": 0.07163, "high": 0.07189, "low": 0.07129, "close": 0.07189, "volume": 107346.5, "close_time": 1672502399999}, {"open_time": 1672502400000, "open": 0.07163, "high": 0.07163, "low": 0.07133, "close": 0.07133, "volume": 1575.0, "close_time": 1672505999999}, {"open_time": 1672506000000, "open": 0.07133, "high": 0.07133, "low": 0.07103, "close": 0.07124, "volume": 15369.4, "close_time": 1672509599999}, {"open_time": 1672509600000, "open": 0.07124, "high": 0.07124, "low": 0.071, "close": 0.07101, "volume": 20321.3, "close_time": 1672513199999}, {"open_time": 1672513200000, "open": 0.071, "high": 0.071, "low": 0.071, "close": 0.071, "volume": 366.7, "close_time": 1672516799999}, {"open_time": 1672516800000, "open": 0.07114, "high": 0.07114, "low": 0.0711, "close": 0.0711, "volume": 5343.3, "close_time": 1672520399999}, {"open_time": 1672520400000, "open": 0.07127, "high": 0.07127, "low": 0.07127, "close": 0.07127, "volume": 439.6, "close_time": 1672523999999}, {"open_time": 1672524000000, "open": 0.07131, "high": 0.07131, "low": 0.07093, "close": 0.07093, "volume": 6220.2, "close_time": 1672527599999}, {"open_time": 1672527600000, "open": 0.07094, "high": 0.07114, "low": 0.07094, "close": 0.07114, "volume": 414.2, "close_time": 1672531199999}, {"open_time": 1672531200000, "open": 0.07093, "high": 0.07093, "low": 0.0708, "close": 0.0708, "volume": 1161.6, "close_time": 1672534799999}, {"open_time": 1672534800000, "open": 0.07087, "high": 0.07087, "low": 0.07087, "close": 0.07087, "volume": 422.5, "close_time": 1672538399999}, {"open_time": 1672538400000, "open": 0.0709, "high": 0.07092, "low": 0.07089, "close": 0.07091, "volume": 5178.1, "close_time": 1672541999999}, {"open_time": 1672542000000, "open": 0.07081, "high": 0.071, "low": 0.0708, "close": 0.071, "volume": 3887.3, "close_time": 1672545599999}, {"open_time": 1672545600000, "open": 0.07081, "high": 0.07081, "low": 0.07079, "close": 0.07079, "volume": 6535.8, "close_time": 1672549199999}, {"open_time": 1672549200000, "open": 0.07074, "high": 0.07093, "low": 0.07071, "close": 0.07078, "volume": 4753.2, "close_time": 1672552799999}, {"open_time": 1672552800000, "open": 0.07097, "high": 0.07107, "low": 0.0709, "close": 0.0709, "volume": 2333.0, "close_time": 1672556399999}, {"open_time": 1672556400000, "open": 0.0708, "high": 0.07113, "low": 0.07064, "close": 0.07113, "volume": 28777.1, "close_time": 1672559999999}, {"open_time": 1672560000000, "open": 0.071, "high": 0.071, "low": 0.071, "close": 0.071, "volume": 242.1, "close_time": 1672563599999}, {"open_time": 1672563600000, "open": 0.07101, "high": 0.07137, "low": 0.07091, "close": 0.07137, "volume": 11912.8, "close_time": 1672567199999}, {"open_time": 1672567200000, "open": 0.07137, "high": 0.07157, "low": 0.07137, "close": 0.07157, "volume": 1979.0, "close_time": 1672570799999}, {"open_time": 1672570800000, "open": 0.07157, "high": 0.07177, "low": 0.07157, "close": 0.07177, "volume": 1653.9, "close_time": 1672574399999}, {"open_time": 1672574400000, "open": 0.07177, "high": 0.07183, "low": 0.07169, "close": 0.07169, "volume": 2297.4, "close_time": 1672577999999}, {"open_time": 1672578000000, "open": 0.07169, "high": 0.07169, "low": 0.07169, "close": 0.07169, "volume": 0.0, "close_time": 1672581599999}, {"open_time": 1672581600000, "open": 0.07185, "high": 0.07187, "low": 0.07171, "close": 0.07187, "volume": 4410.3, "close_time": 1672585199999}, {"open_time": 1672585200000, "open": 0.07176, "high": 0.07176, "low": 0.07176, "close": 0.07176, "volume": 863.5, "close_time": 1672588799999}, {"open_time": 1672588800000, "open": 0.07187, "high": 0.07227, "low": 0.0718, "close": 0.07191, "volume": 96273.0, "close_time": 1672592399999}, {"open_time": 1672592400000, "open": 0.07192, "high": 0.07209, "low": 0.07192, "close": 0.07209, "volume": 1096.5, "close_time": 1672595999999}, {"open_time": 1672596000000, "open": 0.07204, "high": 0.07204, "low": 0.07197, "close": 0.07197, "volume": 1018.3, "close_time": 1672599599999}, {"open_time": 1672599600000, "open": 0.07211, "high": 0.0722, "low": 0.07211, "close": 0.0722, "volume": 13227.0, "close_time": 1672603199999}, {"open_time": 1672603200000, "open": 0.0722, "high": 0.07234, "low": 0.0722, "close": 0.07234, "volume": 4706.0, "close_time": 1672606799999}, {"open_time": 1672606800000, "open": 0.07234, "high": 0.07234, "low": 0.07234, "close": 0.07234, "volume": 796.7, "close_time": 1672610399999}, {"open_time": 1672610400000, "open": 0.07238, "high": 0.07264, "low": 0.07238, "close": 0.07258, "volume": 31548.7, "close_time": 1672613999999}, {"open_time": 1672614000000, "open": 0.0726, "high": 0.07286, "low": 0.07251, "close": 0.07251, "volume": 34041.3, "close_time": 1672617599999}, {"open_time": 1672617600000, "open": 0.0724, "high": 0.07251, "low": 0.07218, "close": 0.07218, "volume": 7236.1, "close_time": 1672621199999}, {"open_time": 1672621200000, "open": 0.07218, "high": 0.07218, "low": 0.07103, "close": 0.0715, "volume": 18142.0, "close_time": 1672624799999}, {"open_time": 1672624800000, "open": 0.07123, "high": 0.07174, "low": 0.07116, "close": 0.0715, "volume": 17305.1, "close_time": 1672628399999}, {"open_time": 1672628400000, "open": 0.07173, "high": 0.0722, "low": 0.07168, "close": 0.0722, "volume": 12102.6, "close_time": 1672631999999}, {"open_time": 1672632000000, "open": 0.07204, "high": 0.07204, "low": 0.07204, "close": 0.07204, "volume": 1210.0, "close_time": 1672635599999}, {"open_time": 1672635600000, "open": 0.0722, "high": 0.07249, "low": 0.0722, "close": 0.07249, "volume": 2273.8, "close_time": 1672639199999}, {"open_time": 1672639200000, "open": 0.0725, "high": 0.0725, "low": 0.0725, "close": 0.0725, "volume": 998.3, "close_time": 1672642799999}, {"open_time": 1672642800000, "open": 0.07253, "high": 0.07309, "low": 0.07242, "close": 0.07286, "volume": 9042.4, "close_time": 1672646399999}, {"open_time": 1672646400000, "open": 0.07286, "high": 0.07297, "low": 0.07286, "close": 0.07297, "volume": 440.0, "close_time": 1672649999999}, {"open_time": 1672650000000, "open": 0.07308, "high": 0.0733, "low": 0.07308, "close": 0.0733, "volume": 2156.2, "close_time": 1672653599999}, {"open_time": 1672653600000, "open": 0.0733, "high": 0.0733, "low": 0.0733, "close": 0.0733, "volume": 0.0, "close_time": 1672657199999}, {"open_time": 1672657200000, "open": 0.07295, "high": 0.07295, "low": 0.07295, "close": 0.07295, "volume": 441.0, "close_time": 1672660799999}, {"open_time": 1672660800000, "open": 0.0731, "high": 0.0731, "low": 0.0731, "close": 0.0731, "volume": 816.4, "close_time": 1672664399999}, {"open_time": 1672664400000, "open": 0.0731, "high": 0.0731, "low": 0.07284, "close": 0.07284, "volume": 972.3, "close_time": 1672667999999}, {"open_time": 1672668000000, "open": 0.07275, "high": 0.07293, "low": 0.07275, "close": 0.07293, "volume": 620.2, "close_time": 1672671599999}, {"open_time": 1672671600000, "open": 0.07285, "high": 0.07352, "low": 0.07282, "close": 0.07352, "volume": 9679.4, "close_time": 1672675199999}, {"open_time": 1672675200000, "open": 0.07325, "high": 0.07354, "low": 0.07325, "close": 0.07328, "volume": 3609.5, "close_time": 1672678799999}, {"open_time": 1672678800000, "open": 0.07337, "high": 0.07337, "low": 0.07322, "close": 0.07325, "volume": 12264.3, "close_time": 1672682399999}, {"open_time": 1672682400000, "open": 0.07352, "high": 0.07374, "low": 0.07352, "close": 0.07366, "volume": 2562.5, "close_time": 1672685999999}, {"open_time": 1672686000000, "open": 0.07377, "high": 0.0739, "low": 0.07365, "close": 0.0739, "volume": 11753.8, "close_time": 1672689599999}, {"open_time": 1672689600000, "open": 0.07377, "high": 0.07419, "low": 0.07376, "close": 0.07419, "volume": 10704.2, "close_time": 1672693199999}, {"open_time": 1672693200000, "open": 0.07395, "high": 0.0743, "low": 0.07395, "close": 0.0743, "volume": 1314.2, "close_time": 1672696799999}, {"open_time": 1672696800000, "open": 0.07441, "high": 0.07447, "low": 0.07383, "close": 0.07383, "volume": 31635.7, "close_time": 1672700399999}, {"open_time": 1672700400000, "open": 0.07372, "high": 0.07404, "low": 0.07363, "close": 0.07372, "volume": 12650.5, "close_time": 1672703999999}, {"open_time": 1672704000000, "open": 0.07361, "high": 0.07374, "low": 0.07361, "close": 0.07371, "volume": 1485.0, "close_time": 1672707599999}, {"open_time": 1672707600000, "open": 0.07375, "high": 0.07383, "low": 0.0735, "close": 0.07383, "volume": 5975.0, "close_time": 1672711199999}, {"open_time": 1672711200000, "open": 0.07386, "high": 0.07386, "low": 0.07385, "close": 0.07385, "volume": 2461.2, "close_time": 1672714799999}, {"open_time": 1672714800000, "open": 0.0738, "high": 0.0738, "low": 0.0738, "close": 0.0738, "volume": 601.0, "close_time": 1672718399999}, {"open_time": 1672718400000, "open": 0.07356, "high": 0.07356, "low": 0.07356, "close": 0.07356, "volume": 763.2, "close_time": 1672721999999}, {"open_time": 1672722000000, "open": 0.07361, "high": 0.07397, "low": 0.07361, "close": 0.07397, "volume": 4652.4, "close_time": 1672725599999}, {"open_time": 1672725600000, "open": 0.07408, "high": 0.0743, "low": 0.07405, "close": 0.07405, "volume": 8315.1, "close_time": 1672729199999}, {"open_time": 1672729200000, "open": 0.07404, "high": 0.07404, "low": 0.07404, "close": 0.07404, "volume": 6112.4, "close_time": 1672732799999}, {"open_time": 1672732800000, "open": 0.07419, "high": 0.07419, "low": 0.07373, "close": 0.07373, "volume": 1573.9, "close_time": 1672736399999}, {"open_time": 1672736400000, "open": 0.07395, "high": 0.07419, "low": 0.07395, "close": 0.07419, "volume": 3917.5, "close_time": 1672739999999}, {"open_time": 1672740000000, "open": 0.07419, "high": 0.07419, "low": 0.07419, "close": 0.07419, "volume": 0.0, "close_time": 1672743599999}, {"open_time": 1672743600000, "open": 0.07383, "high": 0.07383, "low": 0.07383, "close": 0.07383, "volume": 441.0, "close_time": 1672747199999}, {"open_time": 1672747200000, "open": 0.07394, "high": 0.07394, "low": 0.07394, "close": 0.07394, "volume": 14935.4, "close_time": 1672750799999}, {"open_time": 1672750800000, "open": 0.07392, "high": 0.07408, "low": 0.07387, "close": 0.07408, "volume": 8641.6, "close_time": 1672754399999}, {"open_time": 1672754400000, "open": 0.07408, "high": 0.07444, "low": 0.07383, "close": 0.07383, "volume": 11969.8, "close_time": 1672757999999}, {"open_time": 1672758000000, "open": 0.07372, "high": 0.07372, "low": 0.07335, "close": 0.07335, "volume": 3323.4, "close_time": 1672761599999}, {"open_time": 1672761600000, "open": 0.07335, "high": 0.07336, "low": 0.07295, "close": 0.07295, "volume": 3171.8, "close_time": 1672765199999}, {"open_time": 1672765200000, "open": 0.07291, "high": 0.0732, "low": 0.07291, "close": 0.0732, "volume": 7752.9, "close_time": 1672768799999}, {"open_time": 1672768800000, "open": 0.0732, "high": 0.07354, "low": 0.0732, "close": 0.07354, "volume": 2307.0, "close_time": 1672772399999}, {"open_time": 1672772400000, "open": 0.07346, "high": 0.07346, "low": 0.0732, "close": 0.07321, "volume": 6140.8, "close_time": 1672775999999}, {"open_time": 1672776000000, "open": 0.07321, "high": 0.07321, "low": 0.07321, "close": 0.07321, "volume": 0.0, "close_time": 1672779599999}, {"open_time": 1672779600000, "open": 0.07352, "high": 0.07374, "low": 0.07352, "close": 0.07374, "volume": 7421.4, "close_time": 1672783199999}, {"open_time": 1672783200000, "open": 0.07375, "high": 0.07375, "low": 0.07369, "close": 0.07369, "volume": 3737.1, "close_time": 1672786799999}, {"open_time": 1672786800000, "open": 0.0736, "high": 0.07377, "low": 0.0736, "close": 0.07377, "volume": 2027.6, "close_time": 1672790399999}, {"open_time": 1672790400000, "open": 0.07377, "high": 0.07377, "low": 0.0736, "close": 0.0736, "volume": 1168.0, "close_time": 1672793999999}, {"open_time": 1672794000000, "open": 0.07353, "high": 0.07386, "low": 0.0735, "close": 0.0735, "volume": 3416.0, "close_time": 1672797599999}, {"open_time": 1672797600000, "open": 0.07346, "high": 0.07375, "low": 0.0734, "close": 0.07375, "volume": 1593.5, "close_time": 1672801199999}, {"open_time": 1672801200000, "open": 0.07397, "high": 0.0742, "low": 0.07397, "close": 0.07401, "volume": 2950.4, "close_time": 1672804799999}, {"open_time": 1672804800000, "open": 0.0742, "high": 0.0743, "low": 0.0742, "close": 0.0743, "volume": 471.8, "close_time": 1672808399999}, {"open_time": 1672808400000, "open": 0.07414, "high": 0.0743, "low": 0.07414, "close": 0.0743, "volume": 1244.1, "close_time": 1672811999999}, {"open_time": 1672812000000, "open": 0.07441, "high": 0.07441, "low": 0.07429, "close": 0.07429, "volume": 710.3, "close_time": 1672815599999}, {"open_time": 1672815600000, "open": 0.07441, "high": 0.07444, "low": 0.07416, "close": 0.07432, "volume": 5628.5, "close_time": 1672819199999}, {"open_time": 1672819200000, "open": 0.07405, "high": 0.07419, "low": 0.07388, "close": 0.07419, "volume": 1342.1, "close_time": 1672822799999}, {"open_time": 1672822800000, "open": 0.0743, "high": 0.0743, "low": 0.07419, "close": 0.07419, "volume": 830.4, "close_time": 1672826399999}, {"open_time": 1672826400000, "open": 0.07415, "high": 0.07415, "low": 0.07415, "close": 0.07415, "volume": 186.3, "close_time": 1672829999999}, {"open_time": 1672830000000, "open": 0.07415, "high": 0.07415, "low": 0.07415, "close": 0.07415, "volume": 799.6, "close_time": 1672833599999}, {"open_time": 1672833600000, "open": 0.07402, "high": 0.07402, "low": 0.07402, "close": 0.07402, "volume": 889.7, "close_time": 1672837199999}, {"open_time": 1672837200000, "open": 0.07402, "high": 0.07402, "low": 0.07402, "close": 0.07402, "volume": 0.0, "close_time": 1672840799999}, {"open_time": 1672840800000, "open": 0.07426, "high": 0.07426, "low": 0.07426, "close": 0.07426, "volume": 1484.0, "close_time": 1672844399999}, {"open_time": 1672844400000, "open": 0.07394, "high": 0.07408, "low": 0.0735, "close": 0.07408, "volume": 5308.5, "close_time": 1672847999999}, {"open_time": 1672848000000, "open": 0.07411, "high": 0.07414, "low": 0.07402, "close": 0.07414, "volume": 5523.4, "close_time": 1672851599999}, {"open_time": 1672851600000, "open": 0.07406, "high": 0.07406, "low": 0.07406, "close": 0.07406, "volume": 3633.9, "close_time": 1672855199999}, {"open_time": 1672855200000, "open": 0.07416, "high": 0.07434, "low": 0.07409, "close": 0.07434, "volume": 8053.9, "close_time": 1672858799999}, {"open_time": 1672858800000, "open": 0.07421, "high": 0.0743, "low": 0.07328, "close": 0.07349, "volume": 29606.3, "close_time": 1672862399999}, {"open_time": 1672862400000, "open": 0.07349, "high": 0.07349, "low": 0.07276, "close": 0.07276, "volume": 6503.6, "close_time": 1672865999999}, {"open_time": 1672866000000, "open": 0.07276, "high": 0.07276, "low": 0.07276, "close": 0.07276, "volume": 0.0, "close_time": 1672869599999}, {"open_time": 1672869600000, "open": 0.07308, "high": 0.07329, "low": 0.07308, "close": 0.07329, "volume": 1514.3, "close_time": 1672873199999}, {"open_time": 1672873200000, "open": 0.07329, "high": 0.07374, "low": 0.07329, "close": 0.07374, "volume": 2507.7, "close_time": 1672876799999}, {"open_time": 1672876800000, "open": 0.07377, "high": 0.07419, "low": 0.07372, "close": 0.07372, "volume": 6199.5, "close_time": 1672880399999}, {"open_time": 1672880400000, "open": 0.0735, "high": 0.07397, "low": 0.0735, "close": 0.07397, "volume": 2525.0, "close_time": 1672883999999}, {"open_time": 1672884000000, "open": 0.07372, "high": 0.07375, "low": 0.07353, "close": 0.07372, "volume": 2116.1, "close_time": 1672887599999}, {"open_time": 1672887600000, "open": 0.07356, "high": 0.07379, "low": 0.07356, "close": 0.07379, "volume": 3972.1, "close_time": 1672891199999}, {"open_time": 1672891200000, "open": 0.07397, "high": 0.07397, "low": 0.07397, "close": 0.07397, "volume": 439.6, "close_time": 1672894799999}, {"open_time": 1672894800000, "open": 0.07396, "high": 0.07396, "low": 0.07395, "close": 0.07395, "volume": 1337.5, "close_time": 1672898399999}, {"open_time": 1672898400000, "open": 0.07408, "high": 0.07408, "low": 0.07372, "close": 0.07384, "volume": 1247.1, "close_time": 1672901999999}, {"open_time": 1672902000000, "open": 0.0735, "high": 0.0735, "low": 0.07339, "close": 0.07339, "volume": 882.0, "close_time": 1672905599999}, {"open_time": 1672905600000, "open": 0.07363, "high": 0.07374, "low": 0.07328, "close": 0.07328, "volume": 1760.5, "close_time": 1672909199999}, {"open_time": 1672909200000, "open": 0.07317, "high": 0.07331, "low": 0.07255, "close": 0.07255, "volume": 4174.6, "close_time": 1672912799999}, {"open_time": 1672912800000, "open": 0.07286, "high": 0.07308, "low": 0.07286, "close": 0.07308, "volume": 1318.8, "close_time": 1672916399999}, {"open_time": 1672916400000, "open": 0.07319, "high": 0.07341, "low": 0.07319, "close": 0.07341, "volume": 1931.7, "close_time": 1672919999999}, {"open_time": 1672920000000, "open": 0.07344, "high": 0.07344, "low": 0.07344, "close": 0.07344, "volume": 1014.6, "close_time": 1672923599999}, {"open_time": 1672923600000, "open": 0.07339, "high": 0.07339, "low": 0.07306, "close": 0.07306, "volume": 1448.6, "close_time": 1672927199999}, {"open_time": 1672927200000, "open": 0.07295, "high": 0.07314, "low": 0.07284, "close": 0.07284, "volume": 1212.0, "close_time": 1672930799999}, {"open_time": 1672930800000, "open": 0.07308, "high": 0.0733, "low": 0.07308, "close": 0.0732, "volume": 1945.9, "close_time": 1672934399999}, {"open_time": 1672934400000, "open": 0.07324, "high": 0.07347, "low": 0.07324, "close": 0.07331, "volume": 34406.0, "close_time": 1672937999999}, {"open_time": 1672938000000, "open": 0.0733, "high": 0.0733, "low": 0.07306, "close": 0.07306, "volume": 1123.5, "close_time": 1672941599999}, {"open_time": 1672941600000, "open": 0.0732, "high": 0.0732, "low": 0.0732, "close": 0.0732, "volume": 249.8, "close_time": 1672945199999}, {"open_time": 1672945200000, "open": 0.07301, "high": 0.07301, "low": 0.07301, "close": 0.07301, "volume": 3247.2, "close_time": 1672948799999}, {"open_time": 1672948800000, "open": 0.07317, "high": 0.07317, "low": 0.07317, "close": 0.07317, "volume": 1979.0, "close_time": 1672952399999}, {"open_time": 1672952400000, "open": 0.07317, "high": 0.07317, "low": 0.07317, "close": 0.07317, "volume": 0.0, "close_time": 1672955999999}, {"open_time": 1672956000000, "open": 0.07295, "high": 0.07295, "low": 0.07295, "close": 0.07295, "volume": 441.0, "close_time": 1672959599999}, {"open_time": 1672959600000, "open": 0.07284, "high": 0.07286, "low": 0.07257, "close": 0.07286, "volume": 20425.0, "close_time": 1672963199999}, {"open_time": 1672963200000, "open": 0.07308, "high": 0.07319, "low": 0.07308, "close": 0.07319, "volume": 7546.6, "close_time": 1672966799999}, {"open_time": 1672966800000, "open": 0.07321, "high": 0.0733, "low": 0.07301, "close": 0.07301, "volume": 2624.9, "close_time": 1672970399999}, {"open_time": 1672970400000, "open": 0.07285, "high": 0.073, "low": 0.07246, "close": 0.07275, "volume": 4142.6, "close_time": 1672973999999}, {"open_time": 1672974000000, "open": 0.07275, "high": 0.07294, "low": 0.07275, "close": 0.07294, "volume": 1285.1, "close_time": 1672977599999}, {"open_time": 1672977600000, "open": 0.07281, "high": 0.07281, "low": 0.07228, "close": 0.07228, "volume": 3325.0, "close_time": 1672981199999}, {"open_time": 1672981200000, "open": 0.07253, "high": 0.07254, "low": 0.07253, "close": 0.07254, "volume": 243355.1, "close_time": 1672984799999}, {"open_time": 1672984800000, "open": 0.07254, "high": 0.07254, "low": 0.07218, "close": 0.0722, "volume": 251883.7, "close_time": 1672988399999}, {"open_time": 1672988400000, "open": 0.07207, "high": 0.07244, "low": 0.07196, "close": 0.07244, "volume": 3262.9, "close_time": 1672991999999}, {"open_time": 1672992000000, "open": 0.07253, "high": 0.07253, "low": 0.07253, "close": 0.07253, "volume": 435.9, "close_time": 1672995599999}, {"open_time": 1672995600000, "open": 0.07236, "high": 0.07236, "low": 0.07236, "close": 0.07236, "volume": 864.2, "close_time": 1672999199999}, {"open_time": 1672999200000, "open": 0.07253, "high": 0.07274, "low": 0.07253, "close": 0.07274, "volume": 4245.4, "close_time": 1673002799999}, {"open_time": 1673002800000, "open": 0.0724, "high": 0.0724, "low": 0.0724, "close": 0.0724, "volume": 441.0, "close_time": 1673006399999}, {"open_time": 1673006400000, "open": 0.07226, "high": 0.07226, "low": 0.07218, "close": 0.07218, "volume": 1566.0, "close_time": 1673009999999}, {"open_time": 1673010000000, "open": 0.07218, "high": 0.07311, "low": 0.07218, "close": 0.07311, "volume": 5547.1, "close_time": 1673013599999}, {"open_time": 1673013600000, "open": 0.0733, "high": 0.07431, "low": 0.0733, "close": 0.07431, "volume": 7246.5, "close_time": 1673017199999}, {"open_time": 1673017200000, "open": 0.07394, "high": 0.07439, "low": 0.07386, "close": 0.07416, "volume": 35848.3, "close_time": 1673020799999}, {"open_time": 1673020800000, "open": 0.0743, "high": 0.0743, "low": 0.07386, "close": 0.07399, "volume": 4073.7, "close_time": 1673024399999}, {"open_time": 1673024400000, "open": 0.07372, "high": 0.07381, "low": 0.07367, "close": 0.07367, "volume": 4934.5, "close_time": 1673027999999}, {"open_time": 1673028000000, "open": 0.07371, "high": 0.07397, "low": 0.07371, "close": 0.07397, "volume": 607.4, "close_time": 1673031599999}, {"open_time": 1673031600000, "open": 0.074, "high": 0.07419, "low": 0.074, "close": 0.07418, "volume": 37437.8, "close_time": 1673035199999}, {"open_time": 1673035200000, "open": 0.07452, "high": 0.07506, "low": 0.07427, "close": 0.07427, "volume": 9948.3, "close_time": 1673038799999}, {"open_time": 1673038800000, "open": 0.07434, "high": 0.07462, "low": 0.07434, "close": 0.07462, "volume": 5997.9, "close_time": 1673042399999}, {"open_time": 1673042400000, "open": 0.07463, "high": 0.07514, "low": 0.07463, "close": 0.07514, "volume": 11326.4, "close_time": 1673045999999}, {"open_time": 1673046000000, "open": 0.07514, "high": 0.07544, "low": 0.07514, "close": 0.07532, "volume": 69459.9, "close_time": 1673049599999}, {"open_time": 1673049600000, "open": 0.07511, "high": 0.07524, "low": 0.07505, "close": 0.07524, "volume": 2726.3, "close_time": 1673053199999}, {"open_time": 1673053200000, "open": 0.07524, "high": 0.07524, "low": 0.07524, "close": 0.07524, "volume": 0.0, "close_time": 1673056799999}, {"open_time": 1673056800000, "open": 0.07539, "high": 0.07539, "low": 0.07461, "close": 0.07461, "volume": 12293.5, "close_time": 1673060399999}, {"open_time": 1673060400000, "open": 0.07481, "high": 0.07481, "low": 0.0746, "close": 0.0746, "volume": 649.4, "close_time": 1673063999999}, {"open_time": 1673064000000, "open": 0.07463, "high": 0.07481, "low": 0.07463, "close": 0.07478, "volume": 5843.5, "close_time": 1673067599999}, {"open_time": 1673067600000, "open": 0.07475, "high": 0.07492, "low": 0.07475, "close": 0.07492, "volume": 1940.0, "close_time": 1673071199999}, {"open_time": 1673071200000, "open": 0.07496, "high": 0.07583, "low": 0.07496, "close": 0.07581, "volume": 6039.1, "close_time": 1673074799999}, {"open_time": 1673074800000, "open": 0.07548, "high": 0.07548, "low": 0.0752, "close": 0.07541, "volume": 17221.9, "close_time": 1673078399999}, {"open_time": 1673078400000, "open": 0.07515, "high": 0.07515, "low": 0.07493, "close": 0.07493, "volume": 9027.6, "close_time": 1673081999999}, {"open_time": 1673082000000, "open": 0.07504, "high": 0.07504, "low": 0.07504, "close": 0.07504, "volume": 146.6, "close_time": 1673085599999}, {"open_time": 1673085600000, "open": 0.07504, "high": 0.07504, "low": 0.07504, "close": 0.07504, "volume": 0.0, "close_time": 1673089199999}, {"open_time": 1673089200000, "open": 0.07504, "high": 0.07504, "low": 0.07504, "close": 0.07504, "volume": 0.0, "close_time": 1673092799999}, {"open_time": 1673092800000, "open": 0.07518, "high": 0.07529, "low": 0.07518, "close": 0.07529, "volume": 879.2, "close_time": 1673096399999}, {"open_time": 1673096400000, "open": 0.07506, "high": 0.0754, "low": 0.07505, "close": 0.0754, "volume": 4249.1, "close_time": 1673099999999}, {"open_time": 1673100000000, "open": 0.07551, "high": 0.0756, "low": 0.07551, "close": 0.0756, "volume": 5876.3, "close_time": 1673103599999}, {"open_time": 1673103600000, "open": 0.07573, "high": 0.07584, "low": 0.07561, "close": 0.07561, "volume": 3658.0, "close_time": 1673107199999}, {"open_time": 1673107200000, "open": 0.07559, "high": 0.07559, "low": 0.07519, "close": 0.07532, "volume": 6377.8, "close_time": 1673110799999}, {"open_time": 1673110800000, "open": 0.07523, "high": 0.07523, "low": 0.07517, "close": 0.07517, "volume": 1927.6, "close_time": 1673114399999}, {"open_time": 1673114400000, "open": 0.07524, "high": 0.07561, "low": 0.07524, "close": 0.07561, "volume": 2837.2, "close_time": 1673117999999}, {"open_time": 1673118000000, "open": 0.07571, "high": 0.07571, "low": 0.07571, "close": 0.07571, "volume": 325.9, "close_time": 1673121599999}, {"open_time": 1673121600000, "open": 0.07565, "high": 0.07565, "low": 0.07561, "close": 0.07561, "volume": 508.2, "close_time": 1673125199999}, {"open_time": 1673125200000, "open": 0.07561, "high": 0.07574, "low": 0.07546, "close": 0.07574, "volume": 9810.7, "close_time": 1673128799999}, {"open_time": 1673128800000, "open": 0.0756, "high": 0.0758, "low": 0.0756, "close": 0.07572, "volume": 19692.8, "close_time": 1673132399999}, {"open_time": 1673132400000, "open": 0.07571, "high": 0.07571, "low": 0.07552, "close": 0.07562, "volume": 6508.4, "close_time": 1673135999999}, {"open_time": 1673136000000, "open": 0.07552, "high": 0.07552, "low": 0.07471, "close": 0.07512, "volume": 27095.1, "close_time": 1673139599999}, {"open_time": 1673139600000, "open": 0.07518, "high": 0.0754, "low": 0.07506, "close": 0.0754, "volume": 7796.4, "close_time": 1673143199999}, {"open_time": 1673143200000, "open": 0.07522, "high": 0.0753, "low": 0.07495, "close": 0.07495, "volume": 8377.5, "close_time": 1673146799999}, {"open_time": 1673146800000, "open": 0.07513, "high": 0.07551, "low": 0.07513, "close": 0.07551, "volume": 2088.4, "close_time": 1673150399999}, {"open_time": 1673150400000, "open": 0.07551, "high": 0.07551, "low": 0.07551, "close": 0.07551, "volume": 0.2, "close_time": 1673153999999}, {"open_time": 1673154000000, "open": 0.07551, "high": 0.07551, "low": 0.07551, "close": 0.07551, "volume": 0.0, "close_time": 1673157599999}, {"open_time": 1673157600000, "open": 0.07551, "high": 0.07551, "low": 0.07551, "close": 0.07551, "volume": 0.0, "close_time": 1673161199999}, {"open_time": 1673161200000, "open": 0.07517, "high": 0.07526, "low": 0.07517, "close": 0.07526, "volume": 759.7, "close_time": 1673164799999}, {"open_time": 1673164800000, "open": 0.07539, "high": 0.07539, "low": 0.07539, "close": 0.07539, "volume": 890.0, "close_time": 1673168399999}, {"open_time": 1673168400000, "open": 0.07516, "high": 0.07563, "low": 0.07516, "close": 0.07563, "volume": 1878.1, "close_time": 1673171999999}, {"open_time": 1673172000000, "open": 0.07531, "high": 0.07531, "low": 0.07531, "close": 0.07531, "volume": 284.2, "close_time": 1673175599999}, {"open_time": 1673175600000, "open": 0.07531, "high": 0.07531, "low": 0.07531, "close": 0.07531, "volume": 0.0, "close_time": 1673179199999}, {"open_time": 1673179200000, "open": 0.0758, "high": 0.0758, "low": 0.07545, "close": 0.07545, "volume": 5288.5, "close_time": 1673182799999}, {"open_time": 1673182800000, "open": 0.0752, "high": 0.07534, "low": 0.07515, "close": 0.07515, "volume": 2214.1, "close_time": 1673186399999}, {"open_time": 1673186400000, "open": 0.07507, "high": 0.0756, "low": 0.07506, "close": 0.0756, "volume": 33484.8, "close_time": 1673189999999}, {"open_time": 1673190000000, "open": 0.07544, "high": 0.07544, "low": 0.07525, "close": 0.07525, "volume": 882.8, "close_time": 1673193599999}, {"open_time": 1673193600000, "open": 0.07573, "high": 0.07573, "low": 0.07504, "close": 0.0754, "volume": 16344.4, "close_time": 1673197199999}, {"open_time": 1673197200000, "open": 0.07573, "high": 0.07584, "low": 0.0757, "close": 0.0757, "volume": 1142.9, "close_time": 1673200799999}, {"open_time": 1673200800000, "open": 0.07559, "high": 0.07559, "low": 0.07531, "close": 0.07531, "volume": 3853.4, "close_time": 1673204399999}, {"open_time": 1673204400000, "open": 0.0754, "high": 0.07559, "low": 0.0754, "close": 0.07559, "volume": 1166.8, "close_time": 1673207999999}, {"open_time": 1673208000000, "open": 0.07573, "high": 0.07671, "low": 0.07573, "close": 0.07671, "volume": 23609.3, "close_time": 1673211599999}, {"open_time": 1673211600000, "open": 0.07639, "high": 0.07651, "low": 0.07639, "close": 0.07651, "volume": 577.1, "close_time": 1673215199999}, {"open_time": 1673215200000, "open": 0.07639, "high": 0.0767, "low": 0.07639, "close": 0.0766, "volume": 5027.9, "close_time": 1673218799999}, {"open_time": 1673218800000, "open": 0.07671, "high": 0.07749, "low": 0.07671, "close": 0.07713, "volume": 11645.4, "close_time": 1673222399999}, {"open_time": 1673222400000, "open": 0.0772, "high": 0.07794, "low": 0.0772, "close": 0.07794, "volume": 11905.7, "close_time": 1673225999999}, {"open_time": 1673226000000, "open": 0.07803, "high": 0.0786, "low": 0.07776, "close": 0.0786, "volume": 6728.5, "close_time": 1673229599999}, {"open_time": 1673229600000, "open": 0.07871, "high": 0.07953, "low": 0.07871, "close": 0.0789, "volume": 12186.0, "close_time": 1673233199999}, {"open_time": 1673233200000, "open": 0.07899, "high": 0.0794, "low": 0.07899, "close": 0.0794, "volume": 6581.1, "close_time": 1673236799999}, {"open_time": 1673236800000, "open": 0.07952, "high": 0.07977, "low": 0.07952, "close": 0.07977, "volume": 2412.0, "close_time": 1673240399999}, {"open_time": 1673240400000, "open": 0.07974, "high": 0.08031, "low": 0.07974, "close": 0.08025, "volume": 8993.1, "close_time": 1673243999999}, {"open_time": 1673244000000, "open": 0.07998, "high": 0.08003, "low": 0.0795, "close": 0.07972, "volume": 11124.3, "close_time": 1673247599999}, {"open_time": 1673247600000, "open": 0.0795, "high": 0.07989, "low": 0.07938, "close": 0.07989, "volume": 3007.7, "close_time": 1673251199999}, {"open_time": 1673251200000, "open": 0.07989, "high": 0.08001, "low": 0.07976, "close": 0.07977, "volume": 4454.6, "close_time": 1673254799999}, {"open_time": 1673254800000, "open": 0.08001, "high": 0.08013, "low": 0.08001, "close": 0.08009, "volume": 1420.0, "close_time": 1673258399999}, {"open_time": 1673258400000, "open": 0.08025, "high": 0.08025, "low": 0.07998, "close": 0.07998, "volume": 880.6, "close_time": 1673261999999}, {"open_time": 1673262000000, "open": 0.07986, "high": 0.07986, "low": 0.07974, "close": 0.07974, "volume": 3930.5, "close_time": 1673265599999}, {"open_time": 1673265600000, "open": 0.07956, "high": 0.07963, "low": 0.0795, "close": 0.07963, "volume": 17301.5, "close_time": 1673269199999}, {"open_time": 1673269200000, "open": 0.07977, "high": 0.08013, "low": 0.07889, "close": 0.07889, "volume": 8553.0, "close_time": 1673272799999}, {"open_time": 1673272800000, "open": 0.07916, "high": 0.07977, "low": 0.07916, "close": 0.0795, "volume": 3762.2, "close_time": 1673276399999}, {"open_time": 1673276400000, "open": 0.08001, "high": 0.08037, "low": 0.07977, "close": 0.08023, "volume": 42481.7, "close_time": 1673279999999}, {"open_time": 1673280000000, "open": 0.08049, "high": 0.0806, "low": 0.08001, "close": 0.08049, "volume": 13386.2, "close_time": 1673283599999}, {"open_time": 1673283600000, "open": 0.08022, "high": 0.08073, "low": 0.08022, "close": 0.08034, "volume": 3799.0, "close_time": 1673287199999}, {"open_time": 1673287200000, "open": 0.08061, "high": 0.08073, "low": 0.07956, "close": 0.07966, "volume": 8512.5, "close_time": 1673290799999}, {"open_time": 1673290800000, "open": 0.07989, "high": 0.08, "low": 0.07952, "close": 0.07952, "volume": 21138.7, "close_time": 1673294399999}, {"open_time": 1673294400000, "open": 0.0795, "high": 0.0795, "low": 0.07863, "close": 0.07863, "volume": 34416.1, "close_time": 1673297999999}, {"open_time": 1673298000000, "open": 0.07893, "high": 0.07961, "low": 0.07893, "close": 0.07914, "volume": 13712.7, "close_time": 1673301599999}, {"open_time": 1673301600000, "open": 0.07922, "high": 0.07964, "low": 0.07922, "close": 0.07927, "volume": 44775.3, "close_time": 1673305199999}, {"open_time": 1673305200000, "open": 0.07926, "high": 0.0794, "low": 0.0789, "close": 0.07924, "volume": 4292.3, "close_time": 1673308799999}, {"open_time": 1673308800000, "open": 0.07952, "high": 0.08013, "low": 0.07952, "close": 0.07996, "volume": 102016.0, "close_time": 1673312399999}, {"open_time": 1673312400000, "open": 0.07978, "high": 0.08012, "low": 0.07974, "close": 0.08012, "volume": 2055.9, "close_time": 1673315999999}, {"open_time": 1673316000000, "open": 0.08013, "high": 0.08025, "low": 0.07835, "close": 0.07893, "volume": 123119.4, "close_time": 1673319599999}, {"open_time": 1673319600000, "open": 0.07904, "high": 0.07916, "low": 0.07904, "close": 0.07916, "volume": 1189.6, "close_time": 1673323199999}, {"open_time": 1673323200000, "open": 0.0794, "high": 0.07952, "low": 0.07934, "close": 0.07952, "volume": 2783.9, "close_time": 1673326799999}, {"open_time": 1673326800000, "open": 0.0795, "high": 0.07964, "low": 0.07946, "close": 0.07946, "volume": 10287.4, "close_time": 1673330399999}, {"open_time": 1673330400000, "open": 0.0797, "high": 0.0797, "low": 0.07938, "close": 0.07938, "volume": 1365.6, "close_time": 1673333999999}, {"open_time": 1673334000000, "open": 0.07926, "high": 0.07926, "low": 0.07926, "close": 0.07926, "volume": 441.0, "close_time": 1673337599999}, {"open_time": 1673337600000, "open": 0.07914, "high": 0.07952, "low": 0.07914, "close": 0.07952, "volume": 1320.2, "close_time": 1673341199999}, {"open_time": 1673341200000, "open": 0.07964, "high": 0.07964, "low": 0.07939, "close": 0.07961, "volume": 1744.2, "close_time": 1673344799999}, {"open_time": 1673344800000, "open": 0.07938, "high": 0.07952, "low": 0.07926, "close": 0.07949, "volume": 6099.5, "close_time": 1673348399999}, {"open_time": 1673348400000, "open": 0.07926, "high": 0.07926, "low": 0.0789, "close": 0.07894, "volume": 15861.9, "close_time": 1673351999999}, {"open_time": 1673352000000, "open": 0.07878, "high": 0.07878, "low": 0.07845, "close": 0.07845, "volume": 2303.3, "close_time": 1673355599999}, {"open_time": 1673355600000, "open": 0.07845, "high": 0.07845, "low": 0.07819, "close": 0.07819, "volume": 2176.3, "close_time": 1673359199999}, {"open_time": 1673359200000, "open": 0.07849, "high": 0.07893, "low": 0.07834, "close": 0.0786, "volume": 7679.2, "close_time": 1673362799999}, {"open_time": 1673362800000, "open": 0.07871, "high": 0.07904, "low": 0.07856, "close": 0.07859, "volume": 28718.2, "close_time": 1673366399999}, {"open_time": 1673366400000, "open": 0.07882, "high": 0.07882, "low": 0.07845, "close": 0.07845, "volume": 1321.6, "close_time": 1673369999999}, {"open_time": 1673370000000, "open": 0.07855, "high": 0.07855, "low": 0.07855, "close": 0.07855, "volume": 9865.5, "close_time": 1673373599999}, {"open_time": 1673373600000, "open": 0.07871, "high": 0.07882, "low": 0.07871, "close": 0.07882, "volume": 879.1, "close_time": 1673377199999}, {"open_time": 1673377200000, "open": 0.07882, "high": 0.07923, "low": 0.07882, "close": 0.07915, "volume": 6912.6, "close_time": 1673380799999}, {"open_time": 1673380800000, "open": 0.0794, "high": 0.07994, "low": 0.07919, "close": 0.07994, "volume": 4240.7, "close_time": 1673384399999}, {"open_time": 1673384400000, "open": 0.07984, "high": 0.07994, "low": 0.0797, "close": 0.07994, "volume": 12186.1, "close_time": 1673387999999}, {"open_time": 1673388000000, "open": 0.07969, "high": 0.07969, "low": 0.07933, "close": 0.07946, "volume": 1979.6, "close_time": 1673391599999}, {"open_time": 1673391600000, "open": 0.07964, "high": 0.07974, "low": 0.07955, "close": 0.0797, "volume": 26473.7, "close_time": 1673395199999}, {"open_time": 1673395200000, "open": 0.07971, "high": 0.07981, "low": 0.07946, "close": 0.07981, "volume": 6110.6, "close_time": 1673398799999}, {"open_time": 1673398800000, "open": 0.07962, "high": 0.07965, "low": 0.07914, "close": 0.07914, "volume": 2211.0, "close_time": 1673402399999}, {"open_time": 1673402400000, "open": 0.07916, "high": 0.07939, "low": 0.07856, "close": 0.07856, "volume": 13749.8, "close_time": 1673405999999}, {"open_time": 1673406000000, "open": 0.0786, "high": 0.0786, "low": 0.07829, "close": 0.0786, "volume": 5279.0, "close_time": 1673409599999}, {"open_time": 1673409600000, "open": 0.0786, "high": 0.08021, "low": 0.07848, "close": 0.07997, "volume": 23626.3, "close_time": 1673413199999}, {"open_time": 1673413200000, "open": 0.08023, "high": 0.08085, "low": 0.07938, "close": 0.08013, "volume": 174607.3, "close_time": 1673416799999}, {"open_time": 1673416800000, "open": 0.07996, "high": 0.07996, "low": 0.07986, "close": 0.07994, "volume": 31525.2, "close_time": 1673420399999}, {"open_time": 1673420400000, "open": 0.08013, "high": 0.08013, "low": 0.08013, "close": 0.08013, "volume": 439.6, "close_time": 1673423999999}, {"open_time": 1673424000000, "open": 0.07994, "high": 0.07995, "low": 0.07962, "close": 0.07965, "volume": 16923.9, "close_time": 1673427599999}, {"open_time": 1673427600000, "open": 0.07989, "high": 0.07989, "low": 0.07989, "close": 0.07989, "volume": 689.9, "close_time": 1673431199999}, {"open_time": 1673431200000, "open": 0.08014, "high": 0.08043, "low": 0.07999, "close": 0.08043, "volume": 2044.7, "close_time": 1673434799999}, {"open_time": 1673434800000, "open": 0.07998, "high": 0.07998, "low": 0.07962, "close": 0.07962, "volume": 882.0, "close_time": 1673438399999}, {"open_time": 1673438400000, "open": 0.0797, "high": 0.07979, "low": 0.0797, "close": 0.07979, "volume": 28777.5, "close_time": 1673441999999}, {"open_time": 1673442000000, "open": 0.07985, "high": 0.07986, "low": 0.07914, "close": 0.07952, "volume": 12289.9, "close_time": 1673445599999}, {"open_time": 1673445600000, "open": 0.07926, "high": 0.08073, "low": 0.07904, "close": 0.08073, "volume": 8595.9, "close_time": 1673449199999}, {"open_time": 1673449200000, "open": 0.08073, "high": 0.08141, "low": 0.07998, "close": 0.07998, "volume": 49578.1, "close_time": 1673452799999}, {"open_time": 1673452800000, "open": 0.08025, "high": 0.08049, "low": 0.07986, "close": 0.07986, "volume": 15667.0, "close_time": 1673456399999}, {"open_time": 1673456400000, "open": 0.07994, "high": 0.07994, "low": 0.07994, "close": 0.07994, "volume": 253.9, "close_time": 1673459999999}, {"open_time": 1673460000000, "open": 0.08011, "high": 0.08014, "low": 0.07962, "close": 0.07971, "volume": 12416.3, "close_time": 1673463599999}, {"open_time": 1673463600000, "open": 0.07964, "high": 0.08049, "low": 0.07927, "close": 0.08049, "volume": 13047.4, "close_time": 1673467199999}, {"open_time": 1673467200000, "open": 0.08049, "high": 0.08133, "low": 0.08049, "close": 0.08106, "volume": 25944.9, "close_time": 1673470799999}, {"open_time": 1673470800000, "open": 0.08133, "high": 0.08133, "low": 0.0807, "close": 0.08072, "volume": 2171.4, "close_time": 1673474399999}, {"open_time": 1673474400000, "open": 0.0807, "high": 0.0807, "low": 0.08021, "close": 0.08021, "volume": 4722.1, "close_time": 1673477999999}, {"open_time": 1673478000000, "open": 0.08061, "high": 0.08169, "low": 0.08061, "close": 0.08133, "volume": 25421.4, "close_time": 1673481599999}, {"open_time": 1673481600000, "open": 0.08145, "high": 0.08186, "low": 0.08094, "close": 0.08186, "volume": 23228.2, "close_time": 1673485199999}, {"open_time": 1673485200000, "open": 0.08179, "high": 0.08181, "low": 0.0812, "close": 0.08128, "volume": 10519.7, "close_time": 1673488799999}, {"open_time": 1673488800000, "open": 0.08145, "high": 0.08175, "low": 0.08141, "close": 0.08142, "volume": 21075.5, "close_time": 1673492399999}, {"open_time": 1673492400000, "open": 0.08169, "high": 0.08244, "low": 0.08169, "close": 0.08244, "volume": 4535.5, "close_time": 1673495999999}, {"open_time": 1673496000000, "open": 0.08225, "high": 0.08225, "low": 0.0822, "close": 0.08225, "volume": 545.5, "close_time": 1673499599999}, {"open_time": 1673499600000, "open": 0.08231, "high": 0.08231, "low": 0.08118, "close": 0.08118, "volume": 11887.1, "close_time": 1673503199999}, {"open_time": 1673503200000, "open": 0.08107, "high": 0.08107, "low": 0.08082, "close": 0.08094, "volume": 18290.4, "close_time": 1673506799999}, {"open_time": 1673506800000, "open": 0.08088, "high": 0.08095, "low": 0.08073, "close": 0.08073, "volume": 9718.3, "close_time": 1673510399999}, {"open_time": 1673510400000, "open": 0.0807, "high": 0.0807, "low": 0.08032, "close": 0.08032, "volume": 1909.2, "close_time": 1673513999999}, {"open_time": 1673514000000, "open": 0.08022, "high": 0.08022, "low": 0.08006, "close": 0.08006, "volume": 663.5, "close_time": 1673517599999}, {"open_time": 1673517600000, "open": 0.08003, "high": 0.08013, "low": 0.0795, "close": 0.07989, "volume": 100749.3, "close_time": 1673521199999}, {"open_time": 1673521200000, "open": 0.07989, "high": 0.07989, "low": 0.07989, "close": 0.07989, "volume": 0.0, "close_time": 1673524799999}, {"open_time": 1673524800000, "open": 0.0795, "high": 0.0795, "low": 0.0795, "close": 0.0795, "volume": 591.4, "close_time": 1673528399999}, {"open_time": 1673528400000, "open": 0.07993, "high": 0.08085, "low": 0.07913, "close": 0.08085, "volume": 77799.3, "close_time": 1673531999999}, {"open_time": 1673532000000, "open": 0.08069, "high": 0.08069, "low": 0.07962, "close": 0.07989, "volume": 11935.6, "close_time": 1673535599999}, {"open_time": 1673535600000, "open": 0.07989, "high": 0.07989, "low": 0.07969, "close": 0.07969, "volume": 558.2, "close_time": 1673539199999}, {"open_time": 1673539200000, "open": 0.08031, "high": 0.08031, "low": 0.08031, "close": 0.08031, "volume": 785.9, "close_time": 1673542799999}, {"open_time": 1673542800000, "open": 0.07993, "high": 0.08133, "low": 0.07993, "close": 0.08133, "volume": 7796.7, "close_time": 1673546399999}, {"open_time": 1673546400000, "open": 0.08133, "high": 0.08149, "low": 0.08064, "close": 0.08105, "volume": 35170.3, "close_time": 1673549999999}, {"open_time": 1673550000000, "open": 0.08133, "high": 0.08145, "low": 0.08106, "close": 0.08111, "volume": 2890.8, "close_time": 1673553599999}, {"open_time": 1673553600000, "open": 0.08133, "high": 0.0816, "low": 0.08133, "close": 0.0816, "volume": 9432.1, "close_time": 1673557199999}, {"open_time": 1673557200000, "open": 0.08162, "high": 0.08236, "low": 0.08142, "close": 0.08236, "volume": 101747.8, "close_time": 1673560799999}, {"open_time": 1673560800000, "open": 0.08154, "high": 0.08162, "low": 0.08125, "close": 0.0814, "volume": 7287.4, "close_time": 1673564399999}, {"open_time": 1673564400000, "open": 0.08141, "high": 0.08154, "low": 0.08134, "close": 0.08154, "volume": 3689.8, "close_time": 1673567999999}, {"open_time": 1673568000000, "open": 0.08169, "high": 0.08181, "low": 0.08072, "close": 0.08092, "volume": 29834.6, "close_time": 1673571599999}, {"open_time": 1673571600000, "open": 0.08109, "high": 0.08111, "low": 0.0807, "close": 0.0807, "volume": 2232.1, "close_time": 1673575199999}, {"open_time": 1673575200000, "open": 0.08091, "high": 0.08109, "low": 0.08075, "close": 0.08109, "volume": 17784.5, "close_time": 1673578799999}, {"open_time": 1673578800000, "open": 0.08121, "high": 0.08278, "low": 0.08121, "close": 0.08238, "volume": 61455.5, "close_time": 1673582399999}, {"open_time": 1673582400000, "open": 0.08251, "high": 0.08268, "low": 0.08245, "close": 0.08268, "volume": 3585.8, "close_time": 1673585999999}, {"open_time": 1673586000000, "open": 0.08238, "high": 0.08238, "low": 0.08176, "close": 0.08176, "volume": 13508.8, "close_time": 1673589599999}, {"open_time": 1673589600000, "open": 0.08254, "high": 0.08254, "low": 0.08225, "close": 0.08225, "volume": 1305.7, "close_time": 1673593199999}, {"open_time": 1673593200000, "open": 0.08225, "high": 0.08225, "low": 0.08225, "close": 0.08225, "volume": 0.0, "close_time": 1673596799999}, {"open_time": 1673596800000, "open": 0.08213, "high": 0.08215, "low": 0.08213, "close": 0.08215, "volume": 1391.5, "close_time": 1673600399999}, {"open_time": 1673600400000, "open": 0.08251, "high": 0.08262, "low": 0.08251, "close": 0.08262, "volume": 36471.2, "close_time": 1673603999999}, {"open_time": 1673604000000, "open": 0.08251, "high": 0.08251, "low": 0.08208, "close": 0.08208, "volume": 3697.7, "close_time": 1673607599999}, {"open_time": 1673607600000, "open": 0.08236, "high": 0.08236, "low": 0.08236, "close": 0.08236, "volume": 974.4, "close_time": 1673611199999}, {"open_time": 1673611200000, "open": 0.08176, "high": 0.08182, "low": 0.08139, "close": 0.08139, "volume": 2358.3, "close_time": 1673614799999}, {"open_time": 1673614800000, "open": 0.08133, "high": 0.08154, "low": 0.08094, "close": 0.08154, "volume": 12822.9, "close_time": 1673618399999}, {"open_time": 1673618400000, "open": 0.0813, "high": 0.08181, "low": 0.0813, "close": 0.08181, "volume": 3301.2, "close_time": 1673621999999}, {"open_time": 1673622000000, "open": 0.08196, "high": 0.08236, "low": 0.08195, "close": 0.08213, "volume": 10452.9, "close_time": 1673625599999}, {"open_time": 1673625600000, "open": 0.08242, "high": 0.08244, "low": 0.08169, "close": 0.08244, "volume": 30396.8, "close_time": 1673629199999}, {"open_time": 1673629200000, "open": 0.0825, "high": 0.08273, "low": 0.08206, "close": 0.08206, "volume": 18066.5, "close_time": 1673632799999}, {"open_time": 1673632800000, "open": 0.08252, "high": 0.08254, "low": 0.0825, "close": 0.08254, "volume": 5038.1, "close_time": 1673636399999}, {"open_time": 1673636400000, "open": 0.08274, "high": 0.08304, "low": 0.08265, "close": 0.08304, "volume": 13513.3, "close_time": 1673639999999}, {"open_time": 1673640000000, "open": 0.08304, "high": 0.08369, "low": 0.0828, "close": 0.08369, "volume": 17790.1, "close_time": 1673643599999}, {"open_time": 1673643600000, "open": 0.08329, "high": 0.08469, "low": 0.08326, "close": 0.08468, "volume": 21759.4, "close_time": 1673647199999}, {"open_time": 1673647200000, "open": 0.08447, "high": 0.08535, "low": 0.08354, "close": 0.08359, "volume": 42149.2, "close_time": 1673650799999}, {"open_time": 1673650800000, "open": 0.08398, "high": 0.08474, "low": 0.08398, "close": 0.08454, "volume": 22886.0, "close_time": 1673654399999}, {"open_time": 1673654400000, "open": 0.08454, "high": 0.08687, "low": 0.08454, "close": 0.08588, "volume": 44750.9, "close_time": 1673657999999}, {"open_time": 1673658000000, "open": 0.0859, "high": 0.08703, "low": 0.0859, "close": 0.08682, "volume": 29804.1, "close_time": 1673661599999}, {"open_time": 1673661600000, "open": 0.08682, "high": 0.08799, "low": 0.08681, "close": 0.08698, "volume": 60062.4, "close_time": 1673665199999}, {"open_time": 1673665200000, "open": 0.08723, "high": 0.08735, "low": 0.08683, "close": 0.08735, "volume": 13832.9, "close_time": 1673668799999}, {"open_time": 1673668800000, "open": 0.08763, "high": 0.08764, "low": 0.08728, "close": 0.08735, "volume": 20890.1, "close_time": 1673672399999}, {"open_time": 1673672400000, "open": 0.08754, "high": 0.08783, "low": 0.08733, "close": 0.08783, "volume": 1798.3, "close_time": 1673675999999}, {"open_time": 1673676000000, "open": 0.08783, "high": 0.08936, "low": 0.08783, "close": 0.0893, "volume": 31140.0, "close_time": 1673679599999}, {"open_time": 1673679600000, "open": 0.0892, "high": 0.08935, "low": 0.08879, "close": 0.08904, "volume": 36728.7, "close_time": 1673683199999}, {"open_time": 1673683200000, "open": 0.08934, "high": 0.0905, "low": 0.08934, "close": 0.0905, "volume": 22365.9, "close_time": 1673686799999}, {"open_time": 1673686800000, "open": 0.09, "high": 0.09015, "low": 0.08481, "close": 0.08708, "volume": 59206.3, "close_time": 1673690399999}, {"open_time": 1673690400000, "open": 0.08602, "high": 0.08633, "low": 0.08565, "close": 0.08613, "volume": 3437.7, "close_time": 1673693999999}, {"open_time": 1673694000000, "open": 0.08693, "high": 0.08695, "low": 0.08668, "close": 0.08695, "volume": 1897.8, "close_time": 1673697599999}, {"open_time": 1673697600000, "open": 0.08659, "high": 0.08786, "low": 0.08658, "close": 0.08786, "volume": 1101.1, "close_time": 1673701199999}, {"open_time": 1673701200000, "open": 0.08715, "high": 0.08715, "low": 0.08676, "close": 0.08695, "volume": 6934.6, "close_time": 1673704799999}, {"open_time": 1673704800000, "open": 0.0864, "high": 0.0864, "low": 0.0861, "close": 0.0861, "volume": 423.3, "close_time": 1673708399999}, {"open_time": 1673708400000, "open": 0.08662, "high": 0.08662, "low": 0.08662, "close": 0.08662, "volume": 775.8, "close_time": 1673711999999}, {"open_time": 1673712000000, "open": 0.08752, "high": 0.08752, "low": 0.08676, "close": 0.08676, "volume": 1832.5, "close_time": 1673715599999}, {"open_time": 1673715600000, "open": 0.08686, "high": 0.08743, "low": 0.08676, "close": 0.08743, "volume": 3547.2, "close_time": 1673719199999}, {"open_time": 1673719200000, "open": 0.08654, "high": 0.08664, "low": 0.08624, "close": 0.08624, "volume": 1670.6, "close_time": 1673722799999}, {"open_time": 1673722800000, "open": 0.08653, "high": 0.08694, "low": 0.08624, "close": 0.08624, "volume": 4023.0, "close_time": 1673726399999}, {"open_time": 1673726400000, "open": 0.08614, "high": 0.08636, "low": 0.08614, "close": 0.08636, "volume": 535.3, "close_time": 1673729999999}, {"open_time": 1673730000000, "open": 0.08597, "high": 0.08643, "low": 0.08597, "close": 0.08633, "volume": 3572.9, "close_time": 1673733599999}, {"open_time": 1673733600000, "open": 0.08623, "high": 0.08675, "low": 0.08623, "close": 0.08675, "volume": 694.8, "close_time": 1673737199999}, {"open_time": 1673737200000, "open": 0.08703, "high": 0.08745, "low": 0.08703, "close": 0.08745, "volume": 1957.2, "close_time": 1673740799999}, {"open_time": 1673740800000, "open": 0.08745, "high": 0.08764, "low": 0.08523, "close": 0.08659, "volume": 12952.7, "close_time": 1673744399999}, {"open_time": 1673744400000, "open": 0.08676, "high": 0.08691, "low": 0.08575, "close": 0.08691, "volume": 16308.9, "close_time": 1673747999999}, {"open_time": 1673748000000, "open": 0.08664, "high": 0.08693, "low": 0.08664, "close": 0.08693, "volume": 2403.4, "close_time": 1673751599999}, {"open_time": 1673751600000, "open": 0.08641, "high": 0.08741, "low": 0.08626, "close": 0.08741, "volume": 2129.2, "close_time": 1673755199999}, {"open_time": 1673755200000, "open": 0.08733, "high": 0.08733, "low": 0.08698, "close": 0.08702, "volume": 9150.4, "close_time": 1673758799999}, {"open_time": 1673758800000, "open": 0.08696, "high": 0.08761, "low": 0.08686, "close": 0.08761, "volume": 39050.0, "close_time": 1673762399999}, {"open_time": 1673762400000, "open": 0.08715, "high": 0.08715, "low": 0.08707, "close": 0.08707, "volume": 1905.9, "close_time": 1673765999999}, {"open_time": 1673766000000, "open": 0.0866, "high": 0.0866, "low": 0.0861, "close": 0.08653, "volume": 639.9, "close_time": 1673769599999}, {"open_time": 1673769600000, "open": 0.08694, "high": 0.08694, "low": 0.08534, "close": 0.08534, "volume": 261.4, "close_time": 1673773199999}, {"open_time": 1673773200000, "open": 0.08526, "high": 0.08526, "low": 0.085, "close": 0.085, "volume": 284.3, "close_time": 1673776799999}, {"open_time": 1673776800000, "open": 0.085, "high": 0.085, "low": 0.085, "close": 0.085, "volume": 0.0, "close_time": 1673780399999}, {"open_time": 1673780400000, "open": 0.085, "high": 0.085, "low": 0.085, "close": 0.085, "volume": 0.0, "close_time": 1673783999999}, {"open_time": 1673784000000, "open": 0.085, "high": 0.085, "low": 0.085, "close": 0.085, "volume": 0.0, "close_time": 1673787599999}, {"open_time": 1673787600000, "open": 0.08659, "high": 0.08659, "low": 0.08597, "close": 0.0862, "volume": 2808.1, "close_time": 1673791199999}, {"open_time": 1673791200000, "open": 0.0862, "high": 0.0862, "low": 0.0862, "close": 0.0862, "volume": 0.0, "close_time": 1673794799999}, {"open_time": 1673794800000, "open": 0.08688, "high": 0.08688, "low": 0.08688, "close": 0.08688, "volume": 126.8, "close_time": 1673798399999}, {"open_time": 1673798400000, "open": 0.08735, "high": 0.08735, "low": 0.08735, "close": 0.08735, "volume": 549.9, "close_time": 1673801999999}, {"open_time": 1673802000000, "open": 0.08756, "high": 0.08805, "low": 0.0871, "close": 0.08714, "volume": 5867.5, "close_time": 1673805599999}, {"open_time": 1673805600000, "open": 0.08731, "high": 0.08804, "low": 0.08731, "close": 0.08748, "volume": 6093.3, "close_time": 1673809199999}, {"open_time": 1673809200000, "open": 0.08767, "high": 0.08768, "low": 0.08767, "close": 0.08768, "volume": 1563.4, "close_time": 1673812799999}, {"open_time": 1673812800000, "open": 0.08736, "high": 0.08806, "low": 0.08692, "close": 0.08777, "volume": 26940.7, "close_time": 1673816399999}, {"open_time": 1673816400000, "open": 0.08749, "high": 0.08775, "low": 0.08737, "close": 0.08773, "volume": 23118.4, "close_time": 1673819999999}, {"open_time": 1673820000000, "open": 0.08735, "high": 0.0879, "low": 0.08735, "close": 0.0879, "volume": 1335.3, "close_time": 1673823599999}, {"open_time": 1673823600000, "open": 0.0883, "high": 0.08835, "low": 0.08795, "close": 0.08795, "volume": 4806.3, "close_time": 1673827199999}, {"open_time": 1673827200000, "open": 0.08811, "high": 0.08833, "low": 0.08756, "close": 0.08822, "volume": 15168.7, "close_time": 1673830799999}, {"open_time": 1673830800000, "open": 0.08868, "high": 0.08888, "low": 0.08836, "close": 0.08888, "volume": 4440.9, "close_time": 1673834399999}, {"open_time": 1673834400000, "open": 0.08955, "high": 0.08955, "low": 0.08921, "close": 0.08921, "volume": 2166.6, "close_time": 1673837999999}, {"open_time": 1673838000000, "open": 0.08921, "high": 0.08993, "low": 0.08852, "close": 0.08964, "volume": 29946.8, "close_time": 1673841599999}, {"open_time": 1673841600000, "open": 0.08995, "high": 0.09044, "low": 0.08919, "close": 0.08987, "volume": 45158.5, "close_time": 1673845199999}, {"open_time": 1673845200000, "open": 0.08935, "high": 0.09018, "low": 0.08933, "close": 0.09018, "volume": 21349.4, "close_time": 1673848799999}, {"open_time": 1673848800000, "open": 0.09015, "high": 0.09015, "low": 0.08947, "close": 0.08947, "volume": 4564.6, "close_time": 1673852399999}, {"open_time": 1673852400000, "open": 0.08936, "high": 0.08936, "low": 0.08885, "close": 0.08915, "volume": 3621.8, "close_time": 1673855999999}, {"open_time": 1673856000000, "open": 0.08872, "high": 0.08872, "low": 0.08693, "close": 0.08693, "volume": 147324.6, "close_time": 1673859599999}, {"open_time": 1673859600000, "open": 0.08752, "high": 0.08753, "low": 0.08752, "close": 0.08752, "volume": 7171.2, "close_time": 1673863199999}, {"open_time": 1673863200000, "open": 0.08752, "high": 0.08752, "low": 0.08752, "close": 0.08752, "volume": 0.0, "close_time": 1673866799999}, {"open_time": 1673866800000, "open": 0.08791, "high": 0.08791, "low": 0.08766, "close": 0.08766, "volume": 2160.4, "close_time": 1673870399999}, {"open_time": 1673870400000, "open": 0.08766, "high": 0.08766, "low": 0.08766, "close": 0.08766, "volume": 0.0, "close_time": 1673873999999}, {"open_time": 1673874000000, "open": 0.08766, "high": 0.08766, "low": 0.08766, "close": 0.08766, "volume": 0.0, "close_time": 1673877599999}, {"open_time": 1673877600000, "open": 0.08756, "high": 0.08756, "low": 0.08744, "close": 0.08744, "volume": 2263.0, "close_time": 1673881199999}, {"open_time": 1673881200000, "open": 0.08654, "high": 0.08775, "low": 0.08592, "close": 0.08775, "volume": 14965.1, "close_time": 1673884799999}, {"open_time": 1673884800000, "open": 0.08765, "high": 0.08765, "low": 0.08735, "close": 0.08735, "volume": 11336.1, "close_time": 1673888399999}, {"open_time": 1673888400000, "open": 0.08726, "high": 0.08764, "low": 0.08709, "close": 0.08764, "volume": 9483.2, "close_time": 1673891999999}, {"open_time": 1673892000000, "open": 0.08785, "high": 0.08787, "low": 0.08778, "close": 0.08778, "volume": 7277.6, "close_time": 1673895599999}, {"open_time": 1673895600000, "open": 0.08822, "high": 0.08832, "low": 0.08787, "close": 0.0881, "volume": 12042.9, "close_time": 1673899199999}, {"open_time": 1673899200000, "open": 0.088, "high": 0.088, "low": 0.088, "close": 0.088, "volume": 1018.8, "close_time": 1673902799999}, {"open_time": 1673902800000, "open": 0.08772, "high": 0.08772, "low": 0.08735, "close": 0.08763, "volume": 2105.9, "close_time": 1673906399999}, {"open_time": 1673906400000, "open": 0.088, "high": 0.08815, "low": 0.08775, "close": 0.08775, "volume": 9049.2, "close_time": 1673909999999}, {"open_time": 1673910000000, "open": 0.0874, "high": 0.08777, "low": 0.0874, "close": 0.08777, "volume": 3000.6, "close_time": 1673913599999}, {"open_time": 1673913600000, "open": 0.08729, "high": 0.08786, "low": 0.08711, "close": 0.08711, "volume": 3346.8, "close_time": 1673917199999}, {"open_time": 1673917200000, "open": 0.08753, "high": 0.08753, "low": 0.08695, "close": 0.08705, "volume": 3091.4, "close_time": 1673920799999}, {"open_time": 1673920800000, "open": 0.08702, "high": 0.08702, "low": 0.08656, "close": 0.08656, "volume": 8942.2, "close_time": 1673924399999}, {"open_time": 1673924400000, "open": 0.08676, "high": 0.08695, "low": 0.08676, "close": 0.08695, "volume": 2340.3, "close_time": 1673927999999}, {"open_time": 1673928000000, "open": 0.08676, "high": 0.08701, "low": 0.08662, "close": 0.08691, "volume": 7981.8, "close_time": 1673931599999}, {"open_time": 1673931600000, "open": 0.08646, "high": 0.08646, "low": 0.08646, "close": 0.08646, "volume": 350.0, "close_time": 1673935199999}, {"open_time": 1673935200000, "open": 0.08689, "high": 0.08689, "low": 0.08633, "close": 0.08633, "volume": 1451.2, "close_time": 1673938799999}, {"open_time": 1673938800000, "open": 0.08648, "high": 0.08648, "low": 0.08648, "close": 0.08648, "volume": 222.7, "close_time": 1673942399999}, {"open_time": 1673942400000, "open": 0.0867, "high": 0.08692, "low": 0.0867, "close": 0.08692, "volume": 2911.7, "close_time": 1673945999999}, {"open_time": 1673946000000, "open": 0.08666, "high": 0.08695, "low": 0.08665, "close": 0.08695, "volume": 2372.9, "close_time": 1673949599999}, {"open_time": 1673949600000, "open": 0.08673, "high": 0.08704, "low": 0.08667, "close": 0.08704, "volume": 8479.2, "close_time": 1673953199999}, {"open_time": 1673953200000, "open": 0.08713, "high": 0.08723, "low": 0.08713, "close": 0.08723, "volume": 2639.6, "close_time": 1673956799999}, {"open_time": 1673956800000, "open": 0.0877, "high": 0.0877, "low": 0.08734, "close": 0.08734, "volume": 6131.1, "close_time": 1673960399999}, {"open_time": 1673960400000, "open": 0.08728, "high": 0.08758, "low": 0.08728, "close": 0.08758, "volume": 483.3, "close_time": 1673963999999}, {"open_time": 1673964000000, "open": 0.08758, "high": 0.08758, "low": 0.08758, "close": 0.08758, "volume": 0.0, "close_time": 1673967599999}, {"open_time": 1673967600000, "open": 0.08758, "high": 0.08758, "low": 0.08758, "close": 0.08758, "volume": 0.0, "close_time": 1673971199999}, {"open_time": 1673971200000, "open": 0.08753, "high": 0.08753, "low": 0.08732, "close": 0.08732, "volume": 1695.8, "close_time": 1673974799999}, {"open_time": 1673974800000, "open": 0.08719, "high": 0.08725, "low": 0.08719, "close": 0.08725, "volume": 1775.0, "close_time": 1673978399999}, {"open_time": 1673978400000, "open": 0.08722, "high": 0.08785, "low": 0.08712, "close": 0.08783, "volume": 55951.2, "close_time": 1673981999999}, {"open_time": 1673982000000, "open": 0.08775, "high": 0.08775, "low": 0.08755, "close": 0.08755, "volume": 7665.1, "close_time": 1673985599999}, {"open_time": 1673985600000, "open": 0.08786, "high": 0.08804, "low": 0.08786, "close": 0.08804, "volume": 1463.5, "close_time": 1673989199999}, {"open_time": 1673989200000, "open": 0.0876, "high": 0.08761, "low": 0.08755, "close": 0.08755, "volume": 33256.7, "close_time": 1673992799999}, {"open_time": 1673992800000, "open": 0.08734, "high": 0.08745, "low": 0.08697, "close": 0.08712, "volume": 10216.1, "close_time": 1673996399999}, {"open_time": 1673996400000, "open": 0.08676, "high": 0.08711, "low": 0.08637, "close": 0.08641, "volume": 14460.2, "close_time": 1673999999999}, {"open_time": 1674000000000, "open": 0.08669, "high": 0.08688, "low": 0.08645, "close": 0.08688, "volume": 14399.6, "close_time": 1674003599999}, {"open_time": 1674003600000, "open": 0.08737, "high": 0.08769, "low": 0.08725, "close": 0.08769, "volume": 31992.0, "close_time": 1674007199999}, {"open_time": 1674007200000, "open": 0.08758, "high": 0.08814, "low": 0.08755, "close": 0.08795, "volume": 3082.4, "close_time": 1674010799999}, {"open_time": 1674010800000, "open": 0.08785, "high": 0.08785, "low": 0.08775, "close": 0.08783, "volume": 8254.3, "close_time": 1674014399999}, {"open_time": 1674014400000, "open": 0.08811, "high": 0.08811, "low": 0.08811, "close": 0.08811, "volume": 249.7, "close_time": 1674017999999}, {"open_time": 1674018000000, "open": 0.08805, "high": 0.08814, "low": 0.088, "close": 0.088, "volume": 1441.2, "close_time": 1674021599999}, {"open_time": 1674021600000, "open": 0.08812, "high": 0.08812, "low": 0.08812, "close": 0.08812, "volume": 1980.3, "close_time": 1674025199999}, {"open_time": 1674025200000, "open": 0.08756, "high": 0.08821, "low": 0.08756, "close": 0.08821, "volume": 67592.8, "close_time": 1674028799999}, {"open_time": 1674028800000, "open": 0.08771, "high": 0.08771, "low": 0.08701, "close": 0.08708, "volume": 8356.7, "close_time": 1674032399999}, {"open_time": 1674032400000, "open": 0.08739, "high": 0.08739, "low": 0.08698, "close": 0.08698, "volume": 28310.1, "close_time": 1674035999999}, {"open_time": 1674036000000, "open": 0.08706, "high": 0.08706, "low": 0.08706, "close": 0.08706, "volume": 1200.0, "close_time": 1674039599999}, {"open_time": 1674039600000, "open": 0.08699, "high": 0.08699, "low": 0.08699, "close": 0.08699, "volume": 600.0, "close_time": 1674043199999}, {"open_time": 1674043200000, "open": 0.08707, "high": 0.08782, "low": 0.08707, "close": 0.08782, "volume": 2465.4, "close_time": 1674046799999}, {"open_time": 1674046800000, "open": 0.08783, "high": 0.08795, "low": 0.08743, "close": 0.08795, "volume": 7295.9, "close_time": 1674050399999}, {"open_time": 1674050400000, "open": 0.08826, "high": 0.08865, "low": 0.08818, "close": 0.08865, "volume": 26522.8, "close_time": 1674053999999}, {"open_time": 1674054000000, "open": 0.0886, "high": 0.08888, "low": 0.08457, "close": 0.08457, "volume": 56771.3, "close_time": 1674057599999}, {"open_time": 1674057600000, "open": 0.08502, "high": 0.08519, "low": 0.0819, "close": 0.08369, "volume": 143781.7, "close_time": 1674061199999}, {"open_time": 1674061200000, "open": 0.08399, "high": 0.08496, "low": 0.08361, "close": 0.08426, "volume": 80714.9, "close_time": 1674064799999}, {"open_time": 1674064800000, "open": 0.08488, "high": 0.08509, "low": 0.08483, "close": 0.08509, "volume": 6584.3, "close_time": 1674068399999}, {"open_time": 1674068400000, "open": 0.08442, "high": 0.08453, "low": 0.08442, "close": 0.08453, "volume": 1400.5, "close_time": 1674071999999}, {"open_time": 1674072000000, "open": 0.08354, "high": 0.08354, "low": 0.08269, "close": 0.08269, "volume": 27380.8, "close_time": 1674075599999}, {"open_time": 1674075600000, "open": 0.08315, "high": 0.08336, "low": 0.08305, "close": 0.08327, "volume": 12445.0, "close_time": 1674079199999}, {"open_time": 1674079200000, "open": 0.08287, "high": 0.08303, "low": 0.08287, "close": 0.08303, "volume": 1242.9, "close_time": 1674082799999}, {"open_time": 1674082800000, "open": 0.08303, "high": 0.08303, "low": 0.08275, "close": 0.08275, "volume": 6713.7, "close_time": 1674086399999}, {"open_time": 1674086400000, "open": 0.0823, "high": 0.08295, "low": 0.08197, "close": 0.08259, "volume": 1767.3, "close_time": 1674089999999}, {"open_time": 1674090000000, "open": 0.08241, "high": 0.08312, "low": 0.08241, "close": 0.08253, "volume": 5783.1, "close_time": 1674093599999}, {"open_time": 1674093600000, "open": 0.08322, "high": 0.08322, "low": 0.08322, "close": 0.08322, "volume": 1211.6, "close_time": 1674097199999}, {"open_time": 1674097200000, "open": 0.08322, "high": 0.08322, "low": 0.08322, "close": 0.08322, "volume": 0.0, "close_time": 1674100799999}, {"open_time": 1674100800000, "open": 0.08351, "high": 0.08375, "low": 0.08347, "close": 0.08354, "volume": 75654.1, "close_time": 1674104399999}, {"open_time": 1674104400000, "open": 0.08359, "high": 0.08359, "low": 0.08338, "close": 0.08338, "volume": 845.2, "close_time": 1674107999999}, {"open_time": 1674108000000, "open": 0.08338, "high": 0.08338, "low": 0.08338, "close": 0.08338, "volume": 0.0, "close_time": 1674111599999}, {"open_time": 1674111600000, "open": 0.0834, "high": 0.08342, "low": 0.08325, "close": 0.08342, "volume": 15803.8, "close_time": 1674115199999}, {"open_time": 1674115200000, "open": 0.08373, "high": 0.08373, "low": 0.08373, "close": 0.08373, "volume": 2310.3, "close_time": 1674118799999}, {"open_time": 1674118800000, "open": 0.08373, "high": 0.08373, "low": 0.08373, "close": 0.08373, "volume": 0.0, "close_time": 1674122399999}, {"open_time": 1674122400000, "open": 0.08371, "high": 0.08371, "low": 0.08371, "close": 0.08371, "volume": 1194.6, "close_time": 1674125999999}, {"open_time": 1674126000000, "open": 0.08315, "high": 0.08315, "low": 0.08306, "close": 0.08306, "volume": 5448.0, "close_time": 1674129599999}, {"open_time": 1674129600000, "open": 0.08292, "high": 0.08292, "low": 0.08292, "close": 0.08292, "volume": 856.6, "close_time": 1674133199999}, {"open_time": 1674133200000, "open": 0.08304, "high": 0.08304, "low": 0.08304, "close": 0.08304, "volume": 469.9, "close_time": 1674136799999}, {"open_time": 1674136800000, "open": 0.0833, "high": 0.0833, "low": 0.0833, "close": 0.0833, "volume": 12249.8, "close_time": 1674140399999}, {"open_time": 1674140400000, "open": 0.0833, "high": 0.0833, "low": 0.0833, "close": 0.0833, "volume": 0.0, "close_time": 1674143999999}, {"open_time": 1674144000000, "open": 0.0833, "high": 0.0833, "low": 0.0833, "close": 0.0833, "volume": 0.0, "close_time": 1674147599999}, {"open_time": 1674147600000, "open": 0.08373, "high": 0.08373, "low": 0.08373, "close": 0.08373, "volume": 169.5, "close_time": 1674151199999}, {"open_time": 1674151200000, "open": 0.08343, "high": 0.08355, "low": 0.08335, "close": 0.08349, "volume": 13556.8, "close_time": 1674154799999}, {"open_time": 1674154800000, "open": 0.08402, "high": 0.08424, "low": 0.084, "close": 0.08407, "volume": 15375.7, "close_time": 1674158399999}, {"open_time": 1674158400000, "open": 0.08425, "high": 0.08471, "low": 0.08424, "close": 0.08469, "volume": 14302.3, "close_time": 1674161999999}, {"open_time": 1674162000000, "open": 0.08445, "high": 0.08445, "low": 0.084, "close": 0.08401, "volume": 14487.9, "close_time": 1674165599999}, {"open_time": 1674165600000, "open": 0.08415, "high": 0.08415, "low": 0.08415, "close": 0.08415, "volume": 177.0, "close_time": 1674169199999}, {"open_time": 1674169200000, "open": 0.0844, "high": 0.08455, "low": 0.08429, "close": 0.08455, "volume": 7741.0, "close_time": 1674172799999}, {"open_time": 1674172800000, "open": 0.08455, "high": 0.08455, "low": 0.08455, "close": 0.08455, "volume": 0.0, "close_time": 1674176399999}, {"open_time": 1674176400000, "open": 0.0839, "high": 0.0839, "low": 0.0839, "close": 0.0839, "volume": 238.4, "close_time": 1674179999999}, {"open_time": 1674180000000, "open": 0.08435, "high": 0.08475, "low": 0.08424, "close": 0.08428, "volume": 4701.4, "close_time": 1674183599999}, {"open_time": 1674183600000, "open": 0.08442, "high": 0.08446, "low": 0.08442, "close": 0.08446, "volume": 2716.9, "close_time": 1674187199999}, {"open_time": 1674187200000, "open": 0.0839, "high": 0.0839, "low": 0.0838, "close": 0.0838, "volume": 1423.2, "close_time": 1674190799999}, {"open_time": 1674190800000, "open": 0.0842, "high": 0.0842, "low": 0.08384, "close": 0.08394, "volume": 24043.4, "close_time": 1674194399999}, {"open_time": 1674194400000, "open": 0.08349, "high": 0.08349, "low": 0.08349, "close": 0.08349, "volume": 247.7, "close_time": 1674197999999}, {"open_time": 1674198000000, "open": 0.08383, "high": 0.08385, "low": 0.08383, "close": 0.08385, "volume": 2843.4, "close_time": 1674201599999}, {"open_time": 1674201600000, "open": 0.08385, "high": 0.08385, "low": 0.08385, "close": 0.08385, "volume": 0.0, "close_time": 1674205199999}, {"open_time": 1674205200000, "open": 0.08359, "high": 0.08359, "low": 0.08359, "close": 0.08359, "volume": 697.9, "close_time": 1674208799999}, {"open_time": 1674208800000, "open": 0.08332, "high": 0.08332, "low": 0.08332, "close": 0.08332, "volume": 4776.4, "close_time": 1674212399999}, {"open_time": 1674212400000, "open": 0.0835, "high": 0.0835, "low": 0.0835, "close": 0.0835, "volume": 856.2, "close_time": 1674215999999}, {"open_time": 1674216000000, "open": 0.0835, "high": 0.0835, "low": 0.0835, "close": 0.0835, "volume": 0.0, "close_time": 1674219599999}, {"open_time": 1674219600000, "open": 0.08405, "high": 0.08424, "low": 0.08405, "close": 0.08424, "volume": 9026.8, "close_time": 1674223199999}, {"open_time": 1674223200000, "open": 0.08409, "high": 0.08445, "low": 0.08409, "close": 0.08445, "volume": 4034.9, "close_time": 1674226799999}, {"open_time": 1674226800000, "open": 0.08451, "high": 0.08453, "low": 0.08451, "close": 0.08453, "volume": 1301.7, "close_time": 1674230399999}, {"open_time": 1674230400000, "open": 0.08438, "high": 0.08472, "low": 0.08435, "close": 0.08456, "volume": 10456.1, "close_time": 1674233999999}, {"open_time": 1674234000000, "open": 0.08471, "high": 0.08471, "low": 0.08461, "close": 0.08461, "volume": 14702.7, "close_time": 1674237599999}, {"open_time": 1674237600000, "open": 0.08496, "high": 0.08532, "low": 0.08487, "close": 0.08521, "volume": 38580.8, "close_time": 1674241199999}, {"open_time": 1674241200000, "open": 0.08521, "high": 0.08521, "low": 0.08521, "close": 0.08521, "volume": 0.0, "close_time": 1674244799999}, {"open_time": 1674244800000, "open": 0.08564, "high": 0.08673, "low": 0.08555, "close": 0.08673, "volume": 61420.4, "close_time": 1674248399999}, {"open_time": 1674248400000, "open": 0.08693, "high": 0.0878, "low": 0.08664, "close": 0.08763, "volume": 85833.7, "close_time": 1674251999999}, {"open_time": 1674252000000, "open": 0.08775, "high": 0.08822, "low": 0.08765, "close": 0.08822, "volume": 20942.9, "close_time": 1674255599999}, {"open_time": 1674255600000, "open": 0.08822, "high": 0.08922, "low": 0.08822, "close": 0.08922, "volume": 22788.0, "close_time": 1674259199999}, {"open_time": 1674259200000, "open": 0.08924, "high": 0.08924, "low": 0.08798, "close": 0.08896, "volume": 60929.8, "close_time": 1674262799999}, {"open_time": 1674262800000, "open": 0.08924, "high": 0.08939, "low": 0.08904, "close": 0.08927, "volume": 15700.5, "close_time": 1674266399999}, {"open_time": 1674266400000, "open": 0.08935, "high": 0.08935, "low": 0.0886, "close": 0.08868, "volume": 4941.8, "close_time": 1674269999999}, {"open_time": 1674270000000, "open": 0.08899, "high": 0.08899, "low": 0.08863, "close": 0.08895, "volume": 24892.3, "close_time": 1674273599999}, {"open_time": 1674273600000, "open": 0.08947, "high": 0.08947, "low": 0.08947, "close": 0.08947, "volume": 923.3, "close_time": 1674277199999}, {"open_time": 1674277200000, "open": 0.08898, "high": 0.08935, "low": 0.08898, "close": 0.08935, "volume": 9997.7, "close_time": 1674280799999}, {"open_time": 1674280800000, "open": 0.08898, "high": 0.08898, "low": 0.08898, "close": 0.08898, "volume": 1138.7, "close_time": 1674284399999}, {"open_time": 1674284400000, "open": 0.08914, "high": 0.08944, "low": 0.08905, "close": 0.08905, "volume": 18379.0, "close_time": 1674287999999}, {"open_time": 1674288000000, "open": 0.08915, "high": 0.08915, "low": 0.0889, "close": 0.08915, "volume": 4252.0, "close_time": 1674291599999}, {"open_time": 1674291600000, "open": 0.08906, "high": 0.08947, "low": 0.08906, "close": 0.08941, "volume": 5202.3, "close_time": 1674295199999}, {"open_time": 1674295200000, "open": 0.08945, "high": 0.0896, "low": 0.08808, "close": 0.08871, "volume": 375611.7, "close_time": 1674298799999}, {"open_time": 1674298800000, "open": 0.0886, "high": 0.08946, "low": 0.08859, "close": 0.08946, "volume": 4690.9, "close_time": 1674302399999}, {"open_time": 1674302400000, "open": 0.08959, "high": 0.0896, "low": 0.08932, "close": 0.08959, "volume": 10105.8, "close_time": 1674305999999}, {"open_time": 1674306000000, "open": 0.08959, "high": 0.0896, "low": 0.08916, "close": 0.08931, "volume": 9679.5, "close_time": 1674309599999}, {"open_time": 1674309600000, "open": 0.08931, "high": 0.08982, "low": 0.08931, "close": 0.08982, "volume": 13425.1, "close_time": 1674313199999}, {"open_time": 1674313200000, "open": 0.08955, "high": 0.0905, "low": 0.08955, "close": 0.08963, "volume": 24436.8, "close_time": 1674316799999}, {"open_time": 1674316800000, "open": 0.08963, "high": 0.09115, "low": 0.08963, "close": 0.09072, "volume": 40821.7, "close_time": 1674320399999}, {"open_time": 1674320400000, "open": 0.09072, "high": 0.09173, "low": 0.09072, "close": 0.0913, "volume": 38966.2, "close_time": 1674323999999}, {"open_time": 1674324000000, "open": 0.09158, "high": 0.09211, "low": 0.0915, "close": 0.09211, "volume": 9520.2, "close_time": 1674327599999}, {"open_time": 1674327600000, "open": 0.09212, "high": 0.09283, "low": 0.09175, "close": 0.09283, "volume": 35235.4, "close_time": 1674331199999}, {"open_time": 1674331200000, "open": 0.09246, "high": 0.09321, "low": 0.09216, "close": 0.09245, "volume": 157336.5, "close_time": 1674334799999}, {"open_time": 1674334800000, "open": 0.09219, "high": 0.09243, "low": 0.09188, "close": 0.09212, "volume": 7556.2, "close_time": 1674338399999}, {"open_time": 1674338400000, "open": 0.09256, "high": 0.09256, "low": 0.09134, "close": 0.09134, "volume": 54266.9, "close_time": 1674341999999}, {"open_time": 1674342000000, "open": 0.09116, "high": 0.09134, "low": 0.09054, "close": 0.09054, "volume": 40500.5, "close_time": 1674345599999}, {"open_time": 1674345600000, "open": 0.09054, "high": 0.09133, "low": 0.09054, "close": 0.09133, "volume": 4209.4, "close_time": 1674349199999}, {"open_time": 1674349200000, "open": 0.09106, "high": 0.09116, "low": 0.09065, "close": 0.09077, "volume": 4021.4, "close_time": 1674352799999}, {"open_time": 1674352800000, "open": 0.09074, "high": 0.09091, "low": 0.09074, "close": 0.09091, "volume": 503.7, "close_time": 1674356399999}, {"open_time": 1674356400000, "open": 0.09091, "high": 0.09091, "low": 0.09091, "close": 0.09091, "volume": 680.1, "close_time": 1674359999999}, {"open_time": 1674360000000, "open": 0.09063, "high": 0.09073, "low": 0.09063, "close": 0.09073, "volume": 4224.4, "close_time": 1674363599999}, {"open_time": 1674363600000, "open": 0.09062, "high": 0.09063, "low": 0.0905, "close": 0.09054, "volume": 1481.1, "close_time": 1674367199999}, {"open_time": 1674367200000, "open": 0.09106, "high": 0.09106, "low": 0.09106, "close": 0.09106, "volume": 1041.5, "close_time": 1674370799999}, {"open_time": 1674370800000, "open": 0.09106, "high": 0.09106, "low": 0.09106, "close": 0.09106, "volume": 0.0, "close_time": 1674374399999}, {"open_time": 1674374400000, "open": 0.09145, "high": 0.09145, "low": 0.09145, "close": 0.09145, "volume": 218.7, "close_time": 1674377999999}, {"open_time": 1674378000000, "open": 0.09145, "high": 0.09145, "low": 0.09145, "close": 0.09145, "volume": 0.0, "close_time": 1674381599999}, {"open_time": 1674381600000, "open": 0.09125, "high": 0.09152, "low": 0.09125, "close": 0.09152, "volume": 1503.9, "close_time": 1674385199999}, {"open_time": 1674385200000, "open": 0.09173, "high": 0.09173, "low": 0.09173, "close": 0.09173, "volume": 495.4, "close_time": 1674388799999}, {"open_time": 1674388800000, "open": 0.09173, "high": 0.09232, "low": 0.09173, "close": 0.09232, "volume": 7515.2, "close_time": 1674392399999}, {"open_time": 1674392400000, "open": 0.09192, "high": 0.09264, "low": 0.09192, "close": 0.09263, "volume": 11128.8, "close_time": 1674395999999}, {"open_time": 1674396000000, "open": 0.09265, "high": 0.09286, "low": 0.09265, "close": 0.09277, "volume": 1538.6, "close_time": 1674399599999}, {"open_time": 1674399600000, "open": 0.09298, "high": 0.09343, "low": 0.09162, "close": 0.09234, "volume": 70766.5, "close_time": 1674403199999}, {"open_time": 1674403200000, "open": 0.09233, "high": 0.09316, "low": 0.09233, "close": 0.0928, "volume": 10426.4, "close_time": 1674406799999}, {"open_time": 1674406800000, "open": 0.09274, "high": 0.09315, "low": 0.09274, "close": 0.09315, "volume": 2224.2, "close_time": 1674410399999}, {"open_time": 1674410400000, "open": 0.09304, "high": 0.09305, "low": 0.09277, "close": 0.09277, "volume": 10116.6, "close_time": 1674413999999}, {"open_time": 1674414000000, "open": 0.09233, "high": 0.09233, "low": 0.09213, "close": 0.09213, "volume": 4285.3, "close_time": 1674417599999}, {"open_time": 1674417600000, "open": 0.09243, "high": 0.09243, "low": 0.08974, "close": 0.08975, "volume": 86712.3, "close_time": 1674421199999}, {"open_time": 1674421200000, "open": 0.09025, "high": 0.0909, "low": 0.09025, "close": 0.09055, "volume": 23570.0, "close_time": 1674424799999}, {"open_time": 1674424800000, "open": 0.09105, "high": 0.09105, "low": 0.09046, "close": 0.09063, "volume": 5386.6, "close_time": 1674428399999}, {"open_time": 1674428400000, "open": 0.09063, "high": 0.09063, "low": 0.09063, "close": 0.09063, "volume": 0.0, "close_time": 1674431999999}, {"open_time": 1674432000000, "open": 0.0916, "high": 0.09167, "low": 0.0916, "close": 0.09167, "volume": 1988.3, "close_time": 1674435599999}, {"open_time": 1674435600000, "open": 0.09263, "high": 0.09293, "low": 0.09237, "close": 0.09248, "volume": 49264.7, "close_time": 1674439199999}, {"open_time": 1674439200000, "open": 0.0922, "high": 0.09289, "low": 0.09219, "close": 0.09289, "volume": 30755.6, "close_time": 1674442799999}, {"open_time": 1674442800000, "open": 0.09263, "high": 0.09273, "low": 0.09241, "close": 0.09242, "volume": 6461.6, "close_time": 1674446399999}, {"open_time": 1674446400000, "open": 0.09216, "high": 0.09242, "low": 0.09211, "close": 0.09242, "volume": 6200.3, "close_time": 1674449999999}, {"open_time": 1674450000000, "open": 0.09241, "high": 0.09241, "low": 0.09196, "close": 0.09196, "volume": 5317.2, "close_time": 1674453599999}, {"open_time": 1674453600000, "open": 0.09263, "high": 0.09295, "low": 0.09235, "close": 0.09295, "volume": 6239.1, "close_time": 1674457199999}, {"open_time": 1674457200000, "open": 0.09257, "high": 0.09273, "low": 0.09257, "close": 0.09273, "volume": 549.3, "close_time": 1674460799999}, {"open_time": 1674460800000, "open": 0.09297, "high": 0.09573, "low": 0.09297, "close": 0.09402, "volume": 137270.2, "close_time": 1674464399999}, {"open_time": 1674464400000, "open": 0.09402, "high": 0.09453, "low": 0.09402, "close": 0.09453, "volume": 4135.1, "close_time": 1674467999999}, {"open_time": 1674468000000, "open": 0.09473, "high": 0.09533, "low": 0.09464, "close": 0.09533, "volume": 15004.3, "close_time": 1674471599999}, {"open_time": 1674471600000, "open": 0.09474, "high": 0.0952, "low": 0.09474, "close": 0.09476, "volume": 20509.0, "close_time": 1674475199999}, {"open_time": 1674475200000, "open": 0.09434, "high": 0.09493, "low": 0.09434, "close": 0.09454, "volume": 10841.4, "close_time": 1674478799999}, {"open_time": 1674478800000, "open": 0.09504, "high": 0.09519, "low": 0.09388, "close": 0.09402, "volume": 119260.8, "close_time": 1674482399999}, {"open_time": 1674482400000, "open": 0.09425, "high": 0.09481, "low": 0.09339, "close": 0.09348, "volume": 98846.2, "close_time": 1674485999999}, {"open_time": 1674486000000, "open": 0.09348, "high": 0.09443, "low": 0.09348, "close": 0.09434, "volume": 29871.7, "close_time": 1674489599999}, {"open_time": 1674489600000, "open": 0.09382, "high": 0.09416, "low": 0.09382, "close": 0.09416, "volume": 5763.3, "close_time": 1674493199999}, {"open_time": 1674493200000, "open": 0.09424, "high": 0.09424, "low": 0.09404, "close": 0.09415, "volume": 7850.4, "close_time": 1674496799999}, {"open_time": 1674496800000, "open": 0.09402, "high": 0.09464, "low": 0.09402, "close": 0.09463, "volume": 6794.0, "close_time": 1674500399999}, {"open_time": 1674500400000, "open": 0.0938, "high": 0.09453, "low": 0.09375, "close": 0.09375, "volume": 8752.0, "close_time": 1674503999999}, {"open_time": 1674504000000, "open": 0.09396, "high": 0.09444, "low": 0.09389, "close": 0.09444, "volume": 9432.1, "close_time": 1674507599999}, {"open_time": 1674507600000, "open": 0.09463, "high": 0.09493, "low": 0.09456, "close": 0.09456, "volume": 35510.2, "close_time": 1674511199999}, {"open_time": 1674511200000, "open": 0.09439, "high": 0.09443, "low": 0.0941, "close": 0.0941, "volume": 6717.3, "close_time": 1674514799999}, {"open_time": 1674514800000, "open": 0.09394, "high": 0.09442, "low": 0.09385, "close": 0.09436, "volume": 20617.4, "close_time": 1674518399999}, {"open_time": 1674518400000, "open": 0.09394, "high": 0.09449, "low": 0.09388, "close": 0.09388, "volume": 18064.6, "close_time": 1674521999999}, {"open_time": 1674522000000, "open": 0.09399, "high": 0.094, "low": 0.09355, "close": 0.094, "volume": 25363.6, "close_time": 1674525599999}, {"open_time": 1674525600000, "open": 0.09429, "high": 0.09462, "low": 0.09429, "close": 0.09462, "volume": 2530.6, "close_time": 1674529199999}, {"open_time": 1674529200000, "open": 0.09461, "high": 0.09471, "low": 0.09443, "close": 0.0947, "volume": 5134.6, "close_time": 1674532799999}, {"open_time": 1674532800000, "open": 0.09514, "high": 0.09516, "low": 0.09483, "close": 0.09511, "volume": 5052.5, "close_time": 1674536399999}, {"open_time": 1674536400000, "open": 0.09495, "high": 0.09511, "low": 0.09484, "close": 0.09484, "volume": 11368.2, "close_time": 1674539999999}, {"open_time": 1674540000000, "open": 0.09522, "high": 0.09522, "low": 0.0952, "close": 0.0952, "volume": 17129.3, "close_time": 1674543599999}, {"open_time": 1674543600000, "open": 0.09514, "high": 0.0953, "low": 0.09514, "close": 0.0953, "volume": 691.6, "close_time": 1674547199999}, {"open_time": 1674547200000, "open": 0.09531, "high": 0.09605, "low": 0.09531, "close": 0.096, "volume": 32611.0, "close_time": 1674550799999}, {"open_time": 1674550800000, "open": 0.09568, "high": 0.09584, "low": 0.09528, "close": 0.09528, "volume": 6827.7, "close_time": 1674554399999}, {"open_time": 1674554400000, "open": 0.09523, "high": 0.09523, "low": 0.09476, "close": 0.09476, "volume": 11163.2, "close_time": 1674557999999}, {"open_time": 1674558000000, "open": 0.09458, "high": 0.09458, "low": 0.09417, "close": 0.09417, "volume": 9575.1, "close_time": 1674561599999}, {"open_time": 1674561600000, "open": 0.09419, "high": 0.09505, "low": 0.09418, "close": 0.09505, "volume": 12190.6, "close_time": 1674565199999}, {"open_time": 1674565200000, "open": 0.09494, "high": 0.09494, "low": 0.09414, "close": 0.09414, "volume": 16664.3, "close_time": 1674568799999}, {"open_time": 1674568800000, "open": 0.09452, "high": 0.09452, "low": 0.09361, "close": 0.09384, "volume": 12936.3, "close_time": 1674572399999}, {"open_time": 1674572400000, "open": 0.09392, "high": 0.09448, "low": 0.09392, "close": 0.09445, "volume": 29993.7, "close_time": 1674575999999}, {"open_time": 1674576000000, "open": 0.09461, "high": 0.09463, "low": 0.09415, "close": 0.09415, "volume": 4413.5, "close_time": 1674579599999}, {"open_time": 1674579600000, "open": 0.09361, "high": 0.09361, "low": 0.09335, "close": 0.09355, "volume": 7541.1, "close_time": 1674583199999}, {"open_time": 1674583200000, "open": 0.09335, "high": 0.09384, "low": 0.09335, "close": 0.09381, "volume": 2811.8, "close_time": 1674586799999}, {"open_time": 1674586800000, "open": 0.09381, "high": 0.09381, "low": 0.09373, "close": 0.09373, "volume": 1485.7, "close_time": 1674590399999}, {"open_time": 1674590400000, "open": 0.09335, "high": 0.09335, "low": 0.09282, "close": 0.09282, "volume": 11901.9, "close_time": 1674593999999}, {"open_time": 1674594000000, "open": 0.09353, "high": 0.09394, "low": 0.09239, "close": 0.09239, "volume": 72962.4, "close_time": 1674597599999}, {"open_time": 1674597600000, "open": 0.09245, "high": 0.09263, "low": 0.0904, "close": 0.09083, "volume": 155729.2, "close_time": 1674601199999}, {"open_time": 1674601200000, "open": 0.09083, "high": 0.09103, "low": 0.09035, "close": 0.09065, "volume": 282375.3, "close_time": 1674604799999}, {"open_time": 1674604800000, "open": 0.09047, "high": 0.09052, "low": 0.08968, "close": 0.09037, "volume": 69731.6, "close_time": 1674608399999}, {"open_time": 1674608400000, "open": 0.09015, "high": 0.09015, "low": 0.0892, "close": 0.0896, "volume": 86307.9, "close_time": 1674611999999}, {"open_time": 1674612000000, "open": 0.08943, "high": 0.09046, "low": 0.08943, "close": 0.09003, "volume": 37533.6, "close_time": 1674615599999}, {"open_time": 1674615600000, "open": 0.09027, "high": 0.09053, "low": 0.09027, "close": 0.09053, "volume": 1111.6, "close_time": 1674619199999}, {"open_time": 1674619200000, "open": 0.09046, "high": 0.09082, "low": 0.09046, "close": 0.09061, "volume": 2284.6, "close_time": 1674622799999}, {"open_time": 1674622800000, "open": 0.09068, "high": 0.09068, "low": 0.09068, "close": 0.09068, "volume": 1829.4, "close_time": 1674626399999}, {"open_time": 1674626400000, "open": 0.0916, "high": 0.09166, "low": 0.0916, "close": 0.09166, "volume": 410.7, "close_time": 1674629999999}, {"open_time": 1674630000000, "open": 0.09196, "high": 0.09196, "low": 0.09196, "close": 0.09196, "volume": 235.0, "close_time": 1674633599999}, {"open_time": 1674633600000, "open": 0.09186, "high": 0.09186, "low": 0.09186, "close": 0.09186, "volume": 2944.3, "close_time": 1674637199999}, {"open_time": 1674637200000, "open": 0.09186, "high": 0.09186, "low": 0.09186, "close": 0.09186, "volume": 0.0, "close_time": 1674640799999}, {"open_time": 1674640800000, "open": 0.09043, "high": 0.09046, "low": 0.09014, "close": 0.09014, "volume": 8047.7, "close_time": 1674644399999}, {"open_time": 1674644400000, "open": 0.09007, "high": 0.09032, "low": 0.09007, "close": 0.09008, "volume": 1647.8, "close_time": 1674647999999}, {"open_time": 1674648000000, "open": 0.09094, "high": 0.09094, "low": 0.09094, "close": 0.09094, "volume": 3192.1, "close_time": 1674651599999}, {"open_time": 1674651600000, "open": 0.09102, "high": 0.09102, "low": 0.09031, "close": 0.09031, "volume": 26388.4, "close_time": 1674655199999}, {"open_time": 1674655200000, "open": 0.0908, "high": 0.0909, "low": 0.09009, "close": 0.09009, "volume": 14040.4, "close_time": 1674658799999}, {"open_time": 1674658800000, "open": 0.09061, "high": 0.09061, "low": 0.09052, "close": 0.09052, "volume": 1904.0, "close_time": 1674662399999}, {"open_time": 1674662400000, "open": 0.09052, "high": 0.09052, "low": 0.09052, "close": 0.09052, "volume": 0.0, "close_time": 1674665999999}, {"open_time": 1674666000000, "open": 0.09072, "high": 0.09072, "low": 0.09025, "close": 0.09035, "volume": 3652.8, "close_time": 1674669599999}, {"open_time": 1674669600000, "open": 0.09072, "high": 0.09097, "low": 0.0906, "close": 0.09081, "volume": 5027.9, "close_time": 1674673199999}, {"open_time": 1674673200000, "open": 0.09103, "high": 0.09123, "low": 0.09103, "close": 0.09123, "volume": 27268.9, "close_time": 1674676799999}, {"open_time": 1674676800000, "open": 0.09146, "high": 0.09177, "low": 0.09146, "close": 0.09177, "volume": 5541.6, "close_time": 1674680399999}, {"open_time": 1674680400000, "open": 0.09186, "high": 0.09332, "low": 0.09153, "close": 0.09332, "volume": 43437.7, "close_time": 1674683999999}, {"open_time": 1674684000000, "open": 0.09349, "high": 0.094, "low": 0.09192, "close": 0.09192, "volume": 209378.4, "close_time": 1674687599999}, {"open_time": 1674687600000, "open": 0.09199, "high": 0.09261, "low": 0.09199, "close": 0.09261, "volume": 23463.8, "close_time": 1674691199999}, {"open_time": 1674691200000, "open": 0.09293, "high": 0.09293, "low": 0.09293, "close": 0.09293, "volume": 215.3, "close_time": 1674694799999}, {"open_time": 1674694800000, "open": 0.09291, "high": 0.09304, "low": 0.09263, "close": 0.09263, "volume": 17182.2, "close_time": 1674698399999}, {"open_time": 1674698400000, "open": 0.09222, "high": 0.09222, "low": 0.09222, "close": 0.09222, "volume": 1307.6, "close_time": 1674701999999}, {"open_time": 1674702000000, "open": 0.0924, "high": 0.09243, "low": 0.09193, "close": 0.09193, "volume": 7370.1, "close_time": 1674705599999}, {"open_time": 1674705600000, "open": 0.09225, "high": 0.09225, "low": 0.09225, "close": 0.09225, "volume": 332.8, "close_time": 1674709199999}, {"open_time": 1674709200000, "open": 0.09271, "high": 0.09299, "low": 0.09271, "close": 0.09299, "volume": 6489.7, "close_time": 1674712799999}, {"open_time": 1674712800000, "open": 0.0929, "high": 0.0929, "low": 0.09171, "close": 0.09171, "volume": 15388.5, "close_time": 1674716399999}, {"open_time": 1674716400000, "open": 0.09171, "high": 0.09171, "low": 0.09171, "close": 0.09171, "volume": 0.0, "close_time": 1674719999999}, {"open_time": 1674720000000, "open": 0.09163, "high": 0.09163, "low": 0.09156, "close": 0.09156, "volume": 1550.7, "close_time": 1674723599999}, {"open_time": 1674723600000, "open": 0.09144, "high": 0.09144, "low": 0.09097, "close": 0.09135, "volume": 24760.1, "close_time": 1674727199999}, {"open_time": 1674727200000, "open": 0.09135, "high": 0.09135, "low": 0.09135, "close": 0.09135, "volume": 0.0, "close_time": 1674730799999}, {"open_time": 1674730800000, "open": 0.09139, "high": 0.09139, "low": 0.09139, "close": 0.09139, "volume": 16854.4, "close_time": 1674734399999}, {"open_time": 1674734400000, "open": 0.09135, "high": 0.09173, "low": 0.09135, "close": 0.09173, "volume": 8308.8, "close_time": 1674737999999}, {"open_time": 1674738000000, "open": 0.0918, "high": 0.0918, "low": 0.09159, "close": 0.09159, "volume": 5072.0, "close_time": 1674741599999}, {"open_time": 1674741600000, "open": 0.09202, "high": 0.09217, "low": 0.09198, "close": 0.092, "volume": 13274.6, "close_time": 1674745199999}, {"open_time": 1674745200000, "open": 0.09172, "high": 0.09201, "low": 0.09094, "close": 0.09094, "volume": 25328.4, "close_time": 1674748799999}, {"open_time": 1674748800000, "open": 0.09099, "high": 0.0916, "low": 0.09033, "close": 0.0916, "volume": 9823.2, "close_time": 1674752399999}, {"open_time": 1674752400000, "open": 0.09177, "high": 0.09199, "low": 0.09161, "close": 0.09169, "volume": 21447.5, "close_time": 1674755999999}, {"open_time": 1674756000000, "open": 0.09181, "high": 0.09225, "low": 0.09181, "close": 0.09225, "volume": 17372.1, "close_time": 1674759599999}, {"open_time": 1674759600000, "open": 0.09182, "high": 0.0921, "low": 0.09169, "close": 0.0921, "volume": 11738.9, "close_time": 1674763199999}, {"open_time": 1674763200000, "open": 0.09222, "high": 0.09222, "low": 0.09192, "close": 0.09192, "volume": 1753.6, "close_time": 1674766799999}, {"open_time": 1674766800000, "open": 0.09192, "high": 0.09192, "low": 0.09192, "close": 0.09192, "volume": 0.0, "close_time": 1674770399999}, {"open_time": 1674770400000, "open": 0.09201, "high": 0.09201, "low": 0.09177, "close": 0.09177, "volume": 3222.4, "close_time": 1674773999999}, {"open_time": 1674774000000, "open": 0.09176, "high": 0.09177, "low": 0.09176, "close": 0.09177, "volume": 15935.8, "close_time": 1674777599999}, {"open_time": 1674777600000, "open": 0.09227, "high": 0.09227, "low": 0.09133, "close": 0.09139, "volume": 2544.2, "close_time": 1674781199999}, {"open_time": 1674781200000, "open": 0.09138, "high": 0.09138, "low": 0.09008, "close": 0.09008, "volume": 11097.3, "close_time": 1674784799999}, {"open_time": 1674784800000, "open": 0.09015, "high": 0.09085, "low": 0.09015, "close": 0.09085, "volume": 1347.6, "close_time": 1674788399999}, {"open_time": 1674788400000, "open": 0.09125, "high": 0.09125, "low": 0.0909, "close": 0.0909, "volume": 6950.8, "close_time": 1674791999999}, {"open_time": 1674792000000, "open": 0.09081, "high": 0.09112, "low": 0.09081, "close": 0.09091, "volume": 1056.9, "close_time": 1674795599999}, {"open_time": 1674795600000, "open": 0.09071, "high": 0.09094, "low": 0.09057, "close": 0.09094, "volume": 33043.1, "close_time": 1674799199999}, {"open_time": 1674799200000, "open": 0.09094, "high": 0.09094, "low": 0.09094, "close": 0.09094, "volume": 0.0, "close_time": 1674802799999}, {"open_time": 1674802800000, "open": 0.09144, "high": 0.09144, "low": 0.09144, "close": 0.09144, "volume": 542.2, "close_time": 1674806399999}, {"open_time": 1674806400000, "open": 0.09144, "high": 0.09144, "low": 0.09144, "close": 0.09144, "volume": 5511.9, "close_time": 1674809999999}, {"open_time": 1674810000000, "open": 0.09144, "high": 0.09144, "low": 0.09144, "close": 0.09144, "volume": 0.0, "close_time": 1674813599999}, {"open_time": 1674813600000, "open": 0.09175, "high": 0.09175, "low": 0.09164, "close": 0.09164, "volume": 2603.2, "close_time": 1674817199999}, {"open_time": 1674817200000, "open": 0.09155, "high": 0.09155, "low": 0.09145, "close": 0.09145, "volume": 1571.3, "close_time": 1674820799999}, {"open_time": 1674820800000, "open": 0.09145, "high": 0.09145, "low": 0.09145, "close": 0.09145, "volume": 0.0, "close_time": 1674824399999}, {"open_time": 1674824400000, "open": 0.09145, "high": 0.09145, "low": 0.09145, "close": 0.09145, "volume": 0.0, "close_time": 1674827999999}, {"open_time": 1674828000000, "open": 0.09115, "high": 0.09115, "low": 0.09115, "close": 0.09115, "volume": 109.8, "close_time": 1674831599999}, {"open_time": 1674831600000, "open": 0.09176, "high": 0.09176, "low": 0.09151, "close": 0.09167, "volume": 11107.0, "close_time": 1674835199999}, {"open_time": 1674835200000, "open": 0.09213, "high": 0.09226, "low": 0.09201, "close": 0.09226, "volume": 5477.2, "close_time": 1674838799999}, {"open_time": 1674838800000, "open": 0.09267, "high": 0.09267, "low": 0.0923, "close": 0.09267, "volume": 18432.5, "close_time": 1674842399999}, {"open_time": 1674842400000, "open": 0.09251, "high": 0.09287, "low": 0.0924, "close": 0.09282, "volume": 34377.6, "close_time": 1674845999999}, {"open_time": 1674846000000, "open": 0.09253, "high": 0.0929, "low": 0.09253, "close": 0.0929, "volume": 2093.1, "close_time": 1674849599999}, {"open_time": 1674849600000, "open": 0.09298, "high": 0.09325, "low": 0.09252, "close": 0.09252, "volume": 23903.4, "close_time": 1674853199999}, {"open_time": 1674853200000, "open": 0.09278, "high": 0.09285, "low": 0.09278, "close": 0.09285, "volume": 2174.6, "close_time": 1674856799999}, {"open_time": 1674856800000, "open": 0.09239, "high": 0.09239, "low": 0.09201, "close": 0.09212, "volume": 47805.3, "close_time": 1674860399999}, {"open_time": 1674860400000, "open": 0.09211, "high": 0.0926, "low": 0.09211, "close": 0.0926, "volume": 1360.7, "close_time": 1674863999999}, {"open_time": 1674864000000, "open": 0.09289, "high": 0.0934, "low": 0.09289, "close": 0.09332, "volume": 64866.4, "close_time": 1674867599999}, {"open_time": 1674867600000, "open": 0.09334, "high": 0.09347, "low": 0.09314, "close": 0.09341, "volume": 2778.2, "close_time": 1674871199999}, {"open_time": 1674871200000, "open": 0.09311, "high": 0.09325, "low": 0.093, "close": 0.09301, "volume": 3343.2, "close_time": 1674874799999}, {"open_time": 1674874800000, "open": 0.09323, "high": 0.09323, "low": 0.09322, "close": 0.09322, "volume": 1454.8, "close_time": 1674878399999}, {"open_time": 1674878400000, "open": 0.09348, "high": 0.09392, "low": 0.0933, "close": 0.09381, "volume": 11810.8, "close_time": 1674881999999}, {"open_time": 1674882000000, "open": 0.09362, "high": 0.09379, "low": 0.09352, "close": 0.09379, "volume": 3460.9, "close_time": 1674885599999}, {"open_time": 1674885600000, "open": 0.09381, "high": 0.09423, "low": 0.09347, "close": 0.09375, "volume": 15053.3, "close_time": 1674889199999}, {"open_time": 1674889200000, "open": 0.09341, "high": 0.09341, "low": 0.09315, "close": 0.09315, "volume": 4607.8, "close_time": 1674892799999}, {"open_time": 1674892800000, "open": 0.0937, "high": 0.0937, "low": 0.0937, "close": 0.0937, "volume": 1634.8, "close_time": 1674896399999}, {"open_time": 1674896400000, "open": 0.09361, "high": 0.09365, "low": 0.09361, "close": 0.09365, "volume": 4139.9, "close_time": 1674899999999}, {"open_time": 1674900000000, "open": 0.09372, "high": 0.09372, "low": 0.09372, "close": 0.09372, "volume": 422.5, "close_time": 1674903599999}, {"open_time": 1674903600000, "open": 0.09294, "high": 0.09294, "low": 0.09284, "close": 0.09284, "volume": 3376.5, "close_time": 1674907199999}, {"open_time": 1674907200000, "open": 0.09284, "high": 0.09284, "low": 0.09261, "close": 0.09261, "volume": 1800.3, "close_time": 1674910799999}, {"open_time": 1674910800000, "open": 0.09247, "high": 0.09247, "low": 0.09189, "close": 0.09213, "volume": 15772.0, "close_time": 1674914399999}, {"open_time": 1674914400000, "open": 0.09196, "high": 0.09196, "low": 0.09196, "close": 0.09196, "volume": 1386.2, "close_time": 1674917999999}, {"open_time": 1674918000000, "open": 0.09255, "high": 0.09274, "low": 0.09228, "close": 0.09274, "volume": 5084.1, "close_time": 1674921599999}, {"open_time": 1674921600000, "open": 0.09264, "high": 0.09279, "low": 0.09264, "close": 0.09279, "volume": 3961.9, "close_time": 1674925199999}, {"open_time": 1674925200000, "open": 0.09274, "high": 0.09274, "low": 0.09221, "close": 0.09251, "volume": 5557.8, "close_time": 1674928799999}, {"open_time": 1674928800000, "open": 0.09265, "high": 0.09275, "low": 0.09265, "close": 0.09275, "volume": 2451.9, "close_time": 1674932399999}, {"open_time": 1674932400000, "open": 0.09285, "high": 0.09292, "low": 0.09285, "close": 0.09292, "volume": 410.4, "close_time": 1674935999999}, {"open_time": 1674936000000, "open": 0.09304, "high": 0.09304, "low": 0.09304, "close": 0.09304, "volume": 886.6, "close_time": 1674939599999}, {"open_time": 1674939600000, "open": 0.09235, "high": 0.09235, "low": 0.09233, "close": 0.09233, "volume": 1860.6, "close_time": 1674943199999}, {"open_time": 1674943200000, "open": 0.09265, "high": 0.09265, "low": 0.0923, "close": 0.09237, "volume": 3670.2, "close_time": 1674946799999}, {"open_time": 1674946800000, "open": 0.09237, "high": 0.09237, "low": 0.09237, "close": 0.09237, "volume": 0.0, "close_time": 1674950399999}, {"open_time": 1674950400000, "open": 0.09233, "high": 0.09312, "low": 0.09233, "close": 0.09312, "volume": 3589.9, "close_time": 1674953999999}, {"open_time": 1674954000000, "open": 0.09336, "high": 0.0938, "low": 0.09304, "close": 0.09313, "volume": 35601.9, "close_time": 1674957599999}, {"open_time": 1674957600000, "open": 0.09324, "high": 0.09324, "low": 0.09265, "close": 0.09265, "volume": 4197.9, "close_time": 1674961199999}, {"open_time": 1674961200000, "open": 0.09263, "high": 0.09263, "low": 0.09255, "close": 0.09255, "volume": 1595.6, "close_time": 1674964799999}, {"open_time": 1674964800000, "open": 0.0926, "high": 0.0926, "low": 0.09255, "close": 0.09255, "volume": 50250.9, "close_time": 1674968399999}, {"open_time": 1674968400000, "open": 0.09285, "high": 0.09285, "low": 0.09285, "close": 0.09285, "volume": 377.0, "close_time": 1674971999999}, {"open_time": 1674972000000, "open": 0.09285, "high": 0.09285, "low": 0.09285, "close": 0.09285, "volume": 0.0, "close_time": 1674975599999}, {"open_time": 1674975600000, "open": 0.09285, "high": 0.09285, "low": 0.09285, "close": 0.09285, "volume": 0.0, "close_time": 1674979199999}, {"open_time": 1674979200000, "open": 0.09285, "high": 0.09285, "low": 0.09285, "close": 0.09285, "volume": 0.0, "close_time": 1674982799999}, {"open_time": 1674982800000, "open": 0.09306, "high": 0.09306, "low": 0.09306, "close": 0.09306, "volume": 685.5, "close_time": 1674986399999}, {"open_time": 1674986400000, "open": 0.09355, "high": 0.09355, "low": 0.09345, "close": 0.09345, "volume": 4246.6, "close_time": 1674989999999}, {"open_time": 1674990000000, "open": 0.09345, "high": 0.09354, "low": 0.09345, "close": 0.09354, "volume": 1298.3, "close_time": 1674993599999}, {"open_time": 1674993600000, "open": 0.09351, "high": 0.09365, "low": 0.09315, "close": 0.09344, "volume": 16559.1, "close_time": 1674997199999}, {"open_time": 1674997200000, "open": 0.09339, "high": 0.09358, "low": 0.09339, "close": 0.09349, "volume": 7896.2, "close_time": 1675000799999}, {"open_time": 1675000800000, "open": 0.09353, "high": 0.09395, "low": 0.09353, "close": 0.09395, "volume": 14300.3, "close_time": 1675004399999}, {"open_time": 1675004400000, "open": 0.09389, "high": 0.09404, "low": 0.09365, "close": 0.09404, "volume": 10346.6, "close_time": 1675007999999}, {"open_time": 1675008000000, "open": 0.09381, "high": 0.0941, "low": 0.09302, "close": 0.09307, "volume": 24373.7, "close_time": 1675011599999}, {"open_time": 1675011600000, "open": 0.09375, "high": 0.09375, "low": 0.09375, "close": 0.09375, "volume": 213.3, "close_time": 1675015199999}, {"open_time": 1675015200000, "open": 0.09375, "high": 0.09375, "low": 0.09354, "close": 0.09354, "volume": 3907.8, "close_time": 1675018799999}, {"open_time": 1675018800000, "open": 0.09415, "high": 0.09415, "low": 0.09415, "close": 0.09415, "volume": 1635.9, "close_time": 1675022399999}, {"open_time": 1675022400000, "open": 0.09354, "high": 0.09392, "low": 0.09345, "close": 0.09345, "volume": 5304.5, "close_time": 1675025999999}, {"open_time": 1675026000000, "open": 0.09372, "high": 0.09402, "low": 0.09366, "close": 0.09387, "volume": 3490.4, "close_time": 1675029599999}, {"open_time": 1675029600000, "open": 0.09412, "high": 0.09434, "low": 0.09405, "close": 0.09424, "volume": 44688.8, "close_time": 1675033199999}, {"open_time": 1675033200000, "open": 0.09434, "high": 0.09464, "low": 0.09434, "close": 0.09454, "volume": 31773.5, "close_time": 1675036799999}, {"open_time": 1675036800000, "open": 0.09454, "high": 0.09468, "low": 0.09419, "close": 0.09468, "volume": 15596.0, "close_time": 1675040399999}, {"open_time": 1675040400000, "open": 0.09434, "high": 0.09434, "low": 0.0937, "close": 0.09384, "volume": 16076.2, "close_time": 1675043999999}, {"open_time": 1675044000000, "open": 0.09366, "high": 0.09366, "low": 0.0932, "close": 0.09335, "volume": 16214.2, "close_time": 1675047599999}, {"open_time": 1675047600000, "open": 0.09362, "high": 0.09393, "low": 0.09362, "close": 0.09393, "volume": 2762.2, "close_time": 1675051199999}, {"open_time": 1675051200000, "open": 0.0938, "high": 0.09424, "low": 0.0938, "close": 0.09424, "volume": 2476.3, "close_time": 1675054799999}, {"open_time": 1675054800000, "open": 0.09367, "high": 0.09385, "low": 0.09367, "close": 0.09385, "volume": 541.6, "close_time": 1675058399999}, {"open_time": 1675058400000, "open": 0.0936, "high": 0.0936, "low": 0.0936, "close": 0.0936, "volume": 213.7, "close_time": 1675061999999}, {"open_time": 1675062000000, "open": 0.0936, "high": 0.09374, "low": 0.09354, "close": 0.09354, "volume": 1943.4, "close_time": 1675065599999}, {"open_time": 1675065600000, "open": 0.09335, "high": 0.09335, "low": 0.09335, "close": 0.09335, "volume": 880.1, "close_time": 1675069199999}, {"open_time": 1675069200000, "open": 0.09309, "high": 0.09309, "low": 0.09148, "close": 0.09148, "volume": 36863.3, "close_time": 1675072799999}, {"open_time": 1675072800000, "open": 0.09148, "high": 0.09192, "low": 0.09148, "close": 0.09175, "volume": 27937.4, "close_time": 1675076399999}, {"open_time": 1675076400000, "open": 0.09185, "high": 0.09185, "low": 0.09131, "close": 0.09131, "volume": 2606.7, "close_time": 1675079999999}, {"open_time": 1675080000000, "open": 0.09129, "high": 0.09148, "low": 0.0912, "close": 0.09148, "volume": 5694.5, "close_time": 1675083599999}, {"open_time": 1675083600000, "open": 0.0912, "high": 0.09127, "low": 0.0912, "close": 0.09127, "volume": 634.1, "close_time": 1675087199999}, {"open_time": 1675087200000, "open": 0.09196, "high": 0.0921, "low": 0.09196, "close": 0.09209, "volume": 7296.4, "close_time": 1675090799999}, {"open_time": 1675090800000, "open": 0.09166, "high": 0.09185, "low": 0.09166, "close": 0.09185, "volume": 5828.9, "close_time": 1675094399999}, {"open_time": 1675094400000, "open": 0.09185, "high": 0.09195, "low": 0.09149, "close": 0.09149, "volume": 10372.9, "close_time": 1675097999999}, {"open_time": 1675098000000, "open": 0.09225, "high": 0.09258, "low": 0.09215, "close": 0.09223, "volume": 5212.4, "close_time": 1675101599999}, {"open_time": 1675101600000, "open": 0.09172, "high": 0.09195, "low": 0.09135, "close": 0.09145, "volume": 61830.1, "close_time": 1675105199999}, {"open_time": 1675105200000, "open": 0.09135, "high": 0.09135, "low": 0.08916, "close": 0.08929, "volume": 150173.4, "close_time": 1675108799999}, {"open_time": 1675108800000, "open": 0.08927, "high": 0.08947, "low": 0.08884, "close": 0.08946, "volume": 33127.0, "close_time": 1675112399999}, {"open_time": 1675112400000, "open": 0.08946, "high": 0.08966, "low": 0.08946, "close": 0.08962, "volume": 2409.8, "close_time": 1675115999999}, {"open_time": 1675116000000, "open": 0.08964, "high": 0.08964, "low": 0.08912, "close": 0.08946, "volume": 120129.3, "close_time": 1675119599999}, {"open_time": 1675119600000, "open": 0.08965, "high": 0.09005, "low": 0.08965, "close": 0.09004, "volume": 3165.8, "close_time": 1675123199999}, {"open_time": 1675123200000, "open": 0.09008, "high": 0.09021, "low": 0.08958, "close": 0.0902, "volume": 26432.3, "close_time": 1675126799999}, {"open_time": 1675126800000, "open": 0.09017, "high": 0.09064, "low": 0.09017, "close": 0.09028, "volume": 3014.3, "close_time": 1675130399999}, {"open_time": 1675130400000, "open": 0.09028, "high": 0.09057, "low": 0.09028, "close": 0.09053, "volume": 2484.8, "close_time": 1675133999999}, {"open_time": 1675134000000, "open": 0.09079, "high": 0.09079, "low": 0.09058, "close": 0.09058, "volume": 15530.6, "close_time": 1675137599999}, {"open_time": 1675137600000, "open": 0.09051, "high": 0.09085, "low": 0.09041, "close": 0.09085, "volume": 43968.4, "close_time": 1675141199999}, {"open_time": 1675141200000, "open": 0.09087, "high": 0.09087, "low": 0.09083, "close": 0.09083, "volume": 1493.4, "close_time": 1675144799999}, {"open_time": 1675144800000, "open": 0.08995, "high": 0.08995, "low": 0.08994, "close": 0.08994, "volume": 1451.9, "close_time": 1675148399999}, {"open_time": 1675148400000, "open": 0.09032, "high": 0.09032, "low": 0.09032, "close": 0.09032, "volume": 144.1, "close_time": 1675151999999}, {"open_time": 1675152000000, "open": 0.09032, "high": 0.09032, "low": 0.09032, "close": 0.09032, "volume": 0.0, "close_time": 1675155599999}, {"open_time": 1675155600000, "open": 0.09031, "high": 0.09031, "low": 0.09031, "close": 0.09031, "volume": 111.3, "close_time": 1675159199999}, {"open_time": 1675159200000, "open": 0.08995, "high": 0.08995, "low": 0.08995, "close": 0.08995, "volume": 146.3, "close_time": 1675162799999}, {"open_time": 1675162800000, "open": 0.08995, "high": 0.08995, "low": 0.08995, "close": 0.08995, "volume": 0.0, "close_time": 1675166399999}, {"open_time": 1675166400000, "open": 0.08995, "high": 0.08995, "low": 0.08995, "close": 0.08995, "volume": 0.0, "close_time": 1675169999999}, {"open_time": 1675170000000, "open": 0.09026, "high": 0.09067, "low": 0.09026, "close": 0.09067, "volume": 4002.0, "close_time": 1675173599999}, {"open_time": 1675173600000, "open": 0.09077, "high": 0.09077, "low": 0.09077, "close": 0.09077, "volume": 1280.2, "close_time": 1675177199999}, {"open_time": 1675177200000, "open": 0.09079, "high": 0.09079, "low": 0.09079, "close": 0.09079, "volume": 524.1, "close_time": 1675180799999}, {"open_time": 1675180800000, "open": 0.09128, "high": 0.09185, "low": 0.09071, "close": 0.09136, "volume": 24791.1, "close_time": 1675184399999}, {"open_time": 1675184400000, "open": 0.09068, "high": 0.09126, "low": 0.09068, "close": 0.09125, "volume": 2259.4, "close_time": 1675187999999}, {"open_time": 1675188000000, "open": 0.09101, "high": 0.09117, "low": 0.09101, "close": 0.09117, "volume": 451.4, "close_time": 1675191599999}, {"open_time": 1675191600000, "open": 0.09122, "high": 0.09145, "low": 0.09121, "close": 0.09145, "volume": 4233.7, "close_time": 1675195199999}, {"open_time": 1675195200000, "open": 0.09157, "high": 0.09157, "low": 0.09157, "close": 0.09157, "volume": 2222.0, "close_time": 1675198799999}, {"open_time": 1675198800000, "open": 0.09045, "high": 0.09056, "low": 0.08987, "close": 0.09036, "volume": 18582.7, "close_time": 1675202399999}, {"open_time": 1675202400000, "open": 0.09027, "high": 0.09037, "low": 0.09027, "close": 0.09037, "volume": 519.6, "close_time": 1675205999999}, {"open_time": 1675206000000, "open": 0.09059, "high": 0.09059, "low": 0.09059, "close": 0.09059, "volume": 1735.6, "close_time": 1675209599999}, {"open_time": 1675209600000, "open": 0.09059, "high": 0.09059, "low": 0.09059, "close": 0.09059, "volume": 0.0, "close_time": 1675213199999}, {"open_time": 1675213200000, "open": 0.09012, "high": 0.09028, "low": 0.09008, "close": 0.09025, "volume": 4495.7, "close_time": 1675216799999}, {"open_time": 1675216800000, "open": 0.09036, "high": 0.09045, "low": 0.09016, "close": 0.09045, "volume": 3558.8, "close_time": 1675220399999}, {"open_time": 1675220400000, "open": 0.09001, "high": 0.09001, "low": 0.08997, "close": 0.08997, "volume": 2926.3, "close_time": 1675223999999}, {"open_time": 1675224000000, "open": 0.09036, "high": 0.09045, "low": 0.09029, "close": 0.09029, "volume": 1371.3, "close_time": 1675227599999}, {"open_time": 1675227600000, "open": 0.09045, "high": 0.09045, "low": 0.09045, "close": 0.09045, "volume": 1661.3, "close_time": 1675231199999}, {"open_time": 1675231200000, "open": 0.09027, "high": 0.09027, "low": 0.08993, "close": 0.08993, "volume": 4497.5, "close_time": 1675234799999}, {"open_time": 1675234800000, "open": 0.08946, "high": 0.08974, "low": 0.08921, "close": 0.08974, "volume": 1253.1, "close_time": 1675238399999}, {"open_time": 1675238400000, "open": 0.08954, "high": 0.08954, "low": 0.08954, "close": 0.08954, "volume": 199.0, "close_time": 1675241999999}, {"open_time": 1675242000000, "open": 0.08894, "high": 0.08938, "low": 0.08883, "close": 0.08919, "volume": 5918.1, "close_time": 1675245599999}, {"open_time": 1675245600000, "open": 0.08919, "high": 0.08919, "low": 0.08919, "close": 0.08919, "volume": 0.0, "close_time": 1675249199999}, {"open_time": 1675249200000, "open": 0.08963, "high": 0.09003, "low": 0.08963, "close": 0.08985, "volume": 11090.2, "close_time": 1675252799999}, {"open_time": 1675252800000, "open": 0.08977, "high": 0.08995, "low": 0.08965, "close": 0.08995, "volume": 15321.4, "close_time": 1675256399999}, {"open_time": 1675256400000, "open": 0.08982, "high": 0.08982, "low": 0.08982, "close": 0.08982, "volume": 133.7, "close_time": 1675259999999}, {"open_time": 1675260000000, "open": 0.08975, "high": 0.08975, "low": 0.08975, "close": 0.08975, "volume": 917.9, "close_time": 1675263599999}, {"open_time": 1675263600000, "open": 0.08898, "high": 0.08898, "low": 0.08822, "close": 0.08839, "volume": 27407.4, "close_time": 1675267199999}, {"open_time": 1675267200000, "open": 0.08878, "high": 0.08878, "low": 0.08859, "close": 0.08864, "volume": 13604.2, "close_time": 1675270799999}, {"open_time": 1675270800000, "open": 0.08822, "high": 0.08882, "low": 0.0877, "close": 0.08777, "volume": 15124.1, "close_time": 1675274399999}, {"open_time": 1675274400000, "open": 0.0877, "high": 0.08853, "low": 0.08754, "close": 0.08853, "volume": 9184.8, "close_time": 1675277999999}, {"open_time": 1675278000000, "open": 0.08917, "high": 0.09098, "low": 0.08835, "close": 0.09076, "volume": 29383.0, "close_time": 1675281599999}, {"open_time": 1675281600000, "open": 0.09115, "high": 0.09193, "low": 0.09048, "close": 0.09125, "volume": 40832.2, "close_time": 1675285199999}, {"open_time": 1675285200000, "open": 0.09167, "high": 0.09243, "low": 0.09089, "close": 0.09229, "volume": 88955.5, "close_time": 1675288799999}, {"open_time": 1675288800000, "open": 0.09243, "high": 0.09256, "low": 0.09205, "close": 0.09231, "volume": 18709.0, "close_time": 1675292399999}, {"open_time": 1675292400000, "open": 0.0925, "high": 0.0925, "low": 0.09236, "close": 0.09236, "volume": 5856.5, "close_time": 1675295999999}, {"open_time": 1675296000000, "open": 0.09235, "high": 0.09325, "low": 0.09235, "close": 0.09325, "volume": 22225.8, "close_time": 1675299599999}, {"open_time": 1675299600000, "open": 0.09321, "high": 0.09321, "low": 0.09258, "close": 0.09279, "volume": 12575.5, "close_time": 1675303199999}, {"open_time": 1675303200000, "open": 0.09265, "high": 0.09267, "low": 0.09209, "close": 0.09212, "volume": 8942.6, "close_time": 1675306799999}, {"open_time": 1675306800000, "open": 0.09231, "high": 0.09268, "low": 0.09228, "close": 0.09268, "volume": 8185.7, "close_time": 1675310399999}, {"open_time": 1675310400000, "open": 0.09276, "high": 0.09276, "low": 0.09275, "close": 0.09275, "volume": 498.8, "close_time": 1675313999999}, {"open_time": 1675314000000, "open": 0.09286, "high": 0.09374, "low": 0.09286, "close": 0.09348, "volume": 64265.7, "close_time": 1675317599999}, {"open_time": 1675317600000, "open": 0.09328, "high": 0.09328, "low": 0.09264, "close": 0.0928, "volume": 34243.4, "close_time": 1675321199999}, {"open_time": 1675321200000, "open": 0.0928, "high": 0.0928, "low": 0.0928, "close": 0.0928, "volume": 2455.0, "close_time": 1675324799999}, {"open_time": 1675324800000, "open": 0.09285, "high": 0.09285, "low": 0.09285, "close": 0.09285, "volume": 267.5, "close_time": 1675328399999}, {"open_time": 1675328400000, "open": 0.09281, "high": 0.09281, "low": 0.09281, "close": 0.09281, "volume": 269.4, "close_time": 1675331999999}, {"open_time": 1675332000000, "open": 0.09281, "high": 0.09281, "low": 0.09281, "close": 0.09281, "volume": 0.0, "close_time": 1675335599999}, {"open_time": 1675335600000, "open": 0.09294, "high": 0.0937, "low": 0.09294, "close": 0.09358, "volume": 33736.0, "close_time": 1675339199999}, {"open_time": 1675339200000, "open": 0.09358, "high": 0.09358, "low": 0.09358, "close": 0.09358, "volume": 276.6, "close_time": 1675342799999}, {"open_time": 1675342800000, "open": 0.09356, "high": 0.09356, "low": 0.09313, "close": 0.09313, "volume": 1553.8, "close_time": 1675346399999}, {"open_time": 1675346400000, "open": 0.09307, "high": 0.09336, "low": 0.0924, "close": 0.0924, "volume": 5713.1, "close_time": 1675349999999}, {"open_time": 1675350000000, "open": 0.0924, "high": 0.09334, "low": 0.0924, "close": 0.09334, "volume": 3149.3, "close_time": 1675353599999}, {"open_time": 1675353600000, "open": 0.09365, "high": 0.09404, "low": 0.09346, "close": 0.09404, "volume": 3427.2, "close_time": 1675357199999}, {"open_time": 1675357200000, "open": 0.09361, "high": 0.09394, "low": 0.09361, "close": 0.09394, "volume": 10504.4, "close_time": 1675360799999}, {"open_time": 1675360800000, "open": 0.09404, "high": 0.09464, "low": 0.09397, "close": 0.09456, "volume": 33013.5, "close_time": 1675364399999}, {"open_time": 1675364400000, "open": 0.09437, "high": 0.09445, "low": 0.09286, "close": 0.09315, "volume": 49931.4, "close_time": 1675367999999}, {"open_time": 1675368000000, "open": 0.09315, "high": 0.09315, "low": 0.09315, "close": 0.09315, "volume": 0.0, "close_time": 1675371599999}, {"open_time": 1675371600000, "open": 0.09315, "high": 0.09315, "low": 0.09148, "close": 0.09149, "volume": 31752.7, "close_time": 1675375199999}, {"open_time": 1675375200000, "open": 0.09137, "high": 0.09185, "low": 0.09127, "close": 0.09185, "volume": 18532.1, "close_time": 1675378799999}, {"open_time": 1675378800000, "open": 0.09176, "high": 0.09191, "low": 0.09159, "close": 0.09172, "volume": 15184.5, "close_time": 1675382399999}, {"open_time": 1675382400000, "open": 0.09205, "high": 0.09211, "low": 0.09154, "close": 0.09211, "volume": 1501.2, "close_time": 1675385999999}, {"open_time": 1675386000000, "open": 0.09209, "high": 0.09211, "low": 0.09185, "close": 0.09208, "volume": 7729.1, "close_time": 1675389599999}, {"open_time": 1675389600000, "open": 0.09208, "high": 0.09208, "low": 0.09208, "close": 0.09208, "volume": 0.0, "close_time": 1675393199999}, {"open_time": 1675393200000, "open": 0.09224, "high": 0.09235, "low": 0.09218, "close": 0.09218, "volume": 12430.8, "close_time": 1675396799999}, {"open_time": 1675396800000, "open": 0.09274, "high": 0.09274, "low": 0.09258, "close": 0.09263, "volume": 1584.5, "close_time": 1675400399999}, {"open_time": 1675400400000, "open": 0.09273, "high": 0.09301, "low": 0.09273, "close": 0.09301, "volume": 2144.4, "close_time": 1675403999999}, {"open_time": 1675404000000, "open": 0.09311, "high": 0.09312, "low": 0.09263, "close": 0.09293, "volume": 4218.5, "close_time": 1675407599999}, {"open_time": 1675407600000, "open": 0.09207, "high": 0.09207, "low": 0.09207, "close": 0.09207, "volume": 2147.4, "close_time": 1675411199999}, {"open_time": 1675411200000, "open": 0.09188, "high": 0.09213, "low": 0.09186, "close": 0.09213, "volume": 2092.9, "close_time": 1675414799999}, {"open_time": 1675414800000, "open": 0.09219, "high": 0.0926, "low": 0.09219, "close": 0.0926, "volume": 1478.4, "close_time": 1675418399999}, {"open_time": 1675418400000, "open": 0.0926, "high": 0.0926, "low": 0.0926, "close": 0.0926, "volume": 0.0, "close_time": 1675421999999}, {"open_time": 1675422000000, "open": 0.0926, "high": 0.09295, "low": 0.09258, "close": 0.09295, "volume": 16337.9, "close_time": 1675425599999}, {"open_time": 1675425600000, "open": 0.09313, "high": 0.09314, "low": 0.09279, "close": 0.09279, "volume": 4723.6, "close_time": 1675429199999}, {"open_time": 1675429200000, "open": 0.09208, "high": 0.09208, "low": 0.09172, "close": 0.09172, "volume": 2707.3, "close_time": 1675432799999}, {"open_time": 1675432800000, "open": 0.09195, "high": 0.09269, "low": 0.09145, "close": 0.09236, "volume": 18389.4, "close_time": 1675436399999}, {"open_time": 1675436400000, "open": 0.0929, "high": 0.0929, "low": 0.09263, "close": 0.09263, "volume": 5450.0, "close_time": 1675439999999}, {"open_time": 1675440000000, "open": 0.0929, "high": 0.09304, "low": 0.0927, "close": 0.09285, "volume": 8891.4, "close_time": 1675443599999}, {"open_time": 1675443600000, "open": 0.09306, "high": 0.09324, "low": 0.09306, "close": 0.09324, "volume": 1588.6, "close_time": 1675447199999}, {"open_time": 1675447200000, "open": 0.09267, "high": 0.09267, "low": 0.09267, "close": 0.09267, "volume": 264.7, "close_time": 1675450799999}, {"open_time": 1675450800000, "open": 0.09267, "high": 0.09267, "low": 0.09267, "close": 0.09267, "volume": 0.0, "close_time": 1675454399999}, {"open_time": 1675454400000, "open": 0.09207, "high": 0.09207, "low": 0.09199, "close": 0.09199, "volume": 2312.2, "close_time": 1675457999999}, {"open_time": 1675458000000, "open": 0.09204, "high": 0.09233, "low": 0.09192, "close": 0.09217, "volume": 9147.2, "close_time": 1675461599999}, {"open_time": 1675461600000, "open": 0.0921, "high": 0.09275, "low": 0.0921, "close": 0.09274, "volume": 4788.5, "close_time": 1675465199999}, {"open_time": 1675465200000, "open": 0.09275, "high": 0.09275, "low": 0.09275, "close": 0.09275, "volume": 4276.0, "close_time": 1675468799999}, {"open_time": 1675468800000, "open": 0.0929, "high": 0.09327, "low": 0.0929, "close": 0.09327, "volume": 15992.0, "close_time": 1675472399999}, {"open_time": 1675472400000, "open": 0.09314, "high": 0.09329, "low": 0.09277, "close": 0.09277, "volume": 3884.5, "close_time": 1675475999999}, {"open_time": 1675476000000, "open": 0.09252, "high": 0.09288, "low": 0.09252, "close": 0.09288, "volume": 1524.9, "close_time": 1675479599999}, {"open_time": 1675479600000, "open": 0.09275, "high": 0.09281, "low": 0.0924, "close": 0.0924, "volume": 5127.4, "close_time": 1675483199999}, {"open_time": 1675483200000, "open": 0.0924, "high": 0.0924, "low": 0.0924, "close": 0.0924, "volume": 0.0, "close_time": 1675486799999}, {"open_time": 1675486800000, "open": 0.09255, "high": 0.09255, "low": 0.09255, "close": 0.09255, "volume": 158.0, "close_time": 1675490399999}, {"open_time": 1675490400000, "open": 0.09219, "high": 0.09273, "low": 0.09219, "close": 0.09273, "volume": 2992.2, "close_time": 1675493999999}, {"open_time": 1675494000000, "open": 0.09295, "high": 0.0931, "low": 0.09289, "close": 0.09289, "volume": 1762.7, "close_time": 1675497599999}, {"open_time": 1675497600000, "open": 0.09286, "high": 0.09286, "low": 0.09286, "close": 0.09286, "volume": 250.0, "close_time": 1675501199999}, {"open_time": 1675501200000, "open": 0.0928, "high": 0.0928, "low": 0.09278, "close": 0.09278, "volume": 850.0, "close_time": 1675504799999}, {"open_time": 1675504800000, "open": 0.09298, "high": 0.0931, "low": 0.09298, "close": 0.0931, "volume": 1095.1, "close_time": 1675508399999}, {"open_time": 1675508400000, "open": 0.0931, "high": 0.0931, "low": 0.0931, "close": 0.0931, "volume": 0.0, "close_time": 1675511999999}, {"open_time": 1675512000000, "open": 0.0931, "high": 0.0931, "low": 0.0931, "close": 0.0931, "volume": 0.0, "close_time": 1675515599999}, {"open_time": 1675515600000, "open": 0.09355, "high": 0.09394, "low": 0.09335, "close": 0.09387, "volume": 21145.5, "close_time": 1675519199999}, {"open_time": 1675519200000, "open": 0.09389, "high": 0.0939, "low": 0.09358, "close": 0.09358, "volume": 2142.3, "close_time": 1675522799999}, {"open_time": 1675522800000, "open": 0.09358, "high": 0.09359, "low": 0.09354, "close": 0.09359, "volume": 2203.5, "close_time": 1675526399999}, {"open_time": 1675526400000, "open": 0.09312, "high": 0.09312, "low": 0.09311, "close": 0.09311, "volume": 953.2, "close_time": 1675529999999}, {"open_time": 1675530000000, "open": 0.09342, "high": 0.09402, "low": 0.09341, "close": 0.09402, "volume": 9877.1, "close_time": 1675533599999}, {"open_time": 1675533600000, "open": 0.09378, "high": 0.09406, "low": 0.09344, "close": 0.09344, "volume": 9190.3, "close_time": 1675537199999}, {"open_time": 1675537200000, "open": 0.0938, "high": 0.09406, "low": 0.09373, "close": 0.09373, "volume": 7913.8, "close_time": 1675540799999}, {"open_time": 1675540800000, "open": 0.09385, "high": 0.09402, "low": 0.09385, "close": 0.094, "volume": 13038.4, "close_time": 1675544399999}, {"open_time": 1675544400000, "open": 0.094, "high": 0.09422, "low": 0.094, "close": 0.09422, "volume": 25407.3, "close_time": 1675547999999}, {"open_time": 1675548000000, "open": 0.09383, "high": 0.09412, "low": 0.09383, "close": 0.09412, "volume": 627.0, "close_time": 1675551599999}, {"open_time": 1675551600000, "open": 0.09402, "high": 0.09402, "low": 0.09282, "close": 0.09282, "volume": 5054.0, "close_time": 1675555199999}, {"open_time": 1675555200000, "open": 0.0929, "high": 0.0929, "low": 0.09264, "close": 0.09264, "volume": 6391.1, "close_time": 1675558799999}, {"open_time": 1675558800000, "open": 0.0929, "high": 0.09295, "low": 0.09256, "close": 0.09259, "volume": 36447.9, "close_time": 1675562399999}, {"open_time": 1675562400000, "open": 0.09273, "high": 0.09273, "low": 0.09269, "close": 0.09269, "volume": 1300.0, "close_time": 1675565999999}, {"open_time": 1675566000000, "open": 0.09275, "high": 0.0928, "low": 0.09275, "close": 0.09275, "volume": 10435.9, "close_time": 1675569599999}, {"open_time": 1675569600000, "open": 0.0927, "high": 0.0927, "low": 0.09269, "close": 0.09269, "volume": 1700.0, "close_time": 1675573199999}, {"open_time": 1675573200000, "open": 0.09322, "high": 0.09322, "low": 0.09322, "close": 0.09322, "volume": 1300.0, "close_time": 1675576799999}, {"open_time": 1675576800000, "open": 0.09322, "high": 0.09322, "low": 0.09322, "close": 0.09322, "volume": 0.0, "close_time": 1675580399999}, {"open_time": 1675580400000, "open": 0.09322, "high": 0.09322, "low": 0.09322, "close": 0.09322, "volume": 0.0, "close_time": 1675583999999}, {"open_time": 1675584000000, "open": 0.09265, "high": 0.09315, "low": 0.09265, "close": 0.09315, "volume": 503.8, "close_time": 1675587599999}, {"open_time": 1675587600000, "open": 0.09315, "high": 0.09315, "low": 0.09315, "close": 0.09315, "volume": 0.0, "close_time": 1675591199999}, {"open_time": 1675591200000, "open": 0.09355, "high": 0.09355, "low": 0.09337, "close": 0.09355, "volume": 2730.4, "close_time": 1675594799999}, {"open_time": 1675594800000, "open": 0.09355, "high": 0.094, "low": 0.09355, "close": 0.09399, "volume": 62448.1, "close_time": 1675598399999}, {"open_time": 1675598400000, "open": 0.09361, "high": 0.09368, "low": 0.09207, "close": 0.09207, "volume": 214177.0, "close_time": 1675601999999}, {"open_time": 1675602000000, "open": 0.09207, "high": 0.0929, "low": 0.09171, "close": 0.0921, "volume": 110647.8, "close_time": 1675605599999}, {"open_time": 1675605600000, "open": 0.0921, "high": 0.0921, "low": 0.0921, "close": 0.0921, "volume": 0.0, "close_time": 1675609199999}, {"open_time": 1675609200000, "open": 0.09214, "high": 0.09214, "low": 0.09143, "close": 0.09143, "volume": 19662.7, "close_time": 1675612799999}, {"open_time": 1675612800000, "open": 0.09146, "high": 0.09189, "low": 0.0913, "close": 0.09155, "volume": 22724.4, "close_time": 1675616399999}, {"open_time": 1675616400000, "open": 0.09142, "high": 0.09153, "low": 0.09102, "close": 0.09109, "volume": 35105.7, "close_time": 1675619999999}, {"open_time": 1675620000000, "open": 0.09116, "high": 0.09116, "low": 0.09116, "close": 0.09116, "volume": 1285.5, "close_time": 1675623599999}, {"open_time": 1675623600000, "open": 0.09103, "high": 0.09174, "low": 0.09082, "close": 0.09116, "volume": 71287.3, "close_time": 1675627199999}, {"open_time": 1675627200000, "open": 0.09109, "high": 0.0911, "low": 0.09082, "close": 0.09094, "volume": 73769.8, "close_time": 1675630799999}, {"open_time": 1675630800000, "open": 0.09093, "high": 0.09119, "low": 0.09006, "close": 0.09018, "volume": 121359.4, "close_time": 1675634399999}, {"open_time": 1675634400000, "open": 0.09036, "high": 0.09107, "low": 0.09036, "close": 0.09107, "volume": 8707.5, "close_time": 1675637999999}, {"open_time": 1675638000000, "open": 0.09109, "high": 0.09145, "low": 0.09102, "close": 0.09113, "volume": 11351.2, "close_time": 1675641599999}, {"open_time": 1675641600000, "open": 0.09123, "high": 0.09171, "low": 0.09123, "close": 0.09143, "volume": 11167.1, "close_time": 1675645199999}, {"open_time": 1675645200000, "open": 0.09137, "high": 0.09137, "low": 0.09133, "close": 0.09133, "volume": 7055.8, "close_time": 1675648799999}, {"open_time": 1675648800000, "open": 0.0912, "high": 0.0912, "low": 0.09023, "close": 0.09023, "volume": 12941.4, "close_time": 1675652399999}, {"open_time": 1675652400000, "open": 0.09027, "high": 0.09053, "low": 0.09027, "close": 0.09043, "volume": 16962.5, "close_time": 1675655999999}, {"open_time": 1675656000000, "open": 0.09064, "high": 0.09093, "low": 0.09045, "close": 0.0908, "volume": 111424.0, "close_time": 1675659599999}, {"open_time": 1675684800000, "open": 0.09085, "high": 0.0912, "low": 0.09062, "close": 0.0909, "volume": 53191.9, "close_time": 1675688399999}, {"open_time": 1675688400000, "open": 0.09121, "high": 0.09138, "low": 0.09107, "close": 0.09107, "volume": 55768.5, "close_time": 1675691999999}, {"open_time": 1675692000000, "open": 0.09107, "high": 0.09136, "low": 0.09097, "close": 0.09102, "volume": 14948.0, "close_time": 1675695599999}, {"open_time": 1675695600000, "open": 0.09142, "high": 0.09161, "low": 0.0911, "close": 0.09161, "volume": 17215.8, "close_time": 1675699199999}, {"open_time": 1675699200000, "open": 0.09161, "high": 0.09175, "low": 0.09114, "close": 0.09141, "volume": 13434.6, "close_time": 1675702799999}, {"open_time": 1675702800000, "open": 0.09144, "high": 0.09154, "low": 0.09144, "close": 0.09152, "volume": 19140.3, "close_time": 1675706399999}, {"open_time": 1675706400000, "open": 0.09147, "high": 0.09147, "low": 0.09147, "close": 0.09147, "volume": 219.9, "close_time": 1675709999999}, {"open_time": 1675710000000, "open": 0.09132, "high": 0.09145, "low": 0.09123, "close": 0.09123, "volume": 23519.3, "close_time": 1675713599999}, {"open_time": 1675713600000, "open": 0.09121, "high": 0.09122, "low": 0.09102, "close": 0.0912, "volume": 19722.1, "close_time": 1675717199999}, {"open_time": 1675717200000, "open": 0.0912, "high": 0.0912, "low": 0.09065, "close": 0.09073, "volume": 33243.6, "close_time": 1675720799999}, {"open_time": 1675720800000, "open": 0.09049, "high": 0.09052, "low": 0.09019, "close": 0.09025, "volume": 52235.3, "close_time": 1675724399999}, {"open_time": 1675724400000, "open": 0.09032, "high": 0.09032, "low": 0.08883, "close": 0.08883, "volume": 50942.1, "close_time": 1675727999999}, {"open_time": 1675728000000, "open": 0.08869, "high": 0.08929, "low": 0.08862, "close": 0.08911, "volume": 23473.2, "close_time": 1675731599999}, {"open_time": 1675731600000, "open": 0.08925, "high": 0.08954, "low": 0.08906, "close": 0.08954, "volume": 2060.2, "close_time": 1675735199999}, {"open_time": 1675735200000, "open": 0.08964, "high": 0.08971, "low": 0.08964, "close": 0.08971, "volume": 2376.8, "close_time": 1675738799999}, {"open_time": 1675738800000, "open": 0.08969, "high": 0.08982, "low": 0.08969, "close": 0.08969, "volume": 28362.4, "close_time": 1675742399999}, {"open_time": 1675742400000, "open": 0.08961, "high": 0.08963, "low": 0.08943, "close": 0.08951, "volume": 31477.7, "close_time": 1675745999999}, {"open_time": 1675746000000, "open": 0.08974, "high": 0.08974, "low": 0.0897, "close": 0.0897, "volume": 257.0, "close_time": 1675749599999}, {"open_time": 1675749600000, "open": 0.0897, "high": 0.0897, "low": 0.0897, "close": 0.0897, "volume": 0.0, "close_time": 1675753199999}, {"open_time": 1675753200000, "open": 0.08962, "high": 0.08962, "low": 0.08962, "close": 0.08962, "volume": 33564.6, "close_time": 1675756799999}, {"open_time": 1675756800000, "open": 0.08943, "high": 0.08951, "low": 0.08923, "close": 0.08951, "volume": 1741.9, "close_time": 1675760399999}, {"open_time": 1675760400000, "open": 0.08972, "high": 0.0901, "low": 0.08972, "close": 0.0901, "volume": 1350.7, "close_time": 1675763999999}, {"open_time": 1675764000000, "open": 0.09033, "high": 0.09071, "low": 0.09033, "close": 0.09071, "volume": 2490.9, "close_time": 1675767599999}, {"open_time": 1675767600000, "open": 0.0904, "high": 0.0904, "low": 0.0904, "close": 0.0904, "volume": 1000.0, "close_time": 1675771199999}, {"open_time": 1675771200000, "open": 0.09029, "high": 0.09055, "low": 0.09029, "close": 0.09055, "volume": 1309.5, "close_time": 1675774799999}, {"open_time": 1675774800000, "open": 0.09, "high": 0.09, "low": 0.08995, "close": 0.08995, "volume": 6629.1, "close_time": 1675778399999}, {"open_time": 1675778400000, "open": 0.0899, "high": 0.0901, "low": 0.08985, "close": 0.09009, "volume": 3187.5, "close_time": 1675781999999}, {"open_time": 1675782000000, "open": 0.09009, "high": 0.09009, "low": 0.0899, "close": 0.09, "volume": 3566.6, "close_time": 1675785599999}, {"open_time": 1675785600000, "open": 0.09, "high": 0.09008, "low": 0.0898, "close": 0.09008, "volume": 8382.6, "close_time": 1675789199999}, {"open_time": 1675789200000, "open": 0.08961, "high": 0.09097, "low": 0.08961, "close": 0.09093, "volume": 61897.3, "close_time": 1675792799999}, {"open_time": 1675792800000, "open": 0.09097, "high": 0.09125, "low": 0.08942, "close": 0.08993, "volume": 71411.2, "close_time": 1675796399999}, {"open_time": 1675796400000, "open": 0.09033, "high": 0.0906, "low": 0.09033, "close": 0.09055, "volume": 9915.1, "close_time": 1675799999999}, {"open_time": 1675800000000, "open": 0.0909, "high": 0.09135, "low": 0.09086, "close": 0.09135, "volume": 54562.0, "close_time": 1675803599999}, {"open_time": 1675803600000, "open": 0.09116, "high": 0.09177, "low": 0.09115, "close": 0.09137, "volume": 44465.3, "close_time": 1675807199999}, {"open_time": 1675807200000, "open": 0.09157, "high": 0.09215, "low": 0.09157, "close": 0.09189, "volume": 30239.8, "close_time": 1675810799999}, {"open_time": 1675810800000, "open": 0.09205, "high": 0.09205, "low": 0.09199, "close": 0.09199, "volume": 2124.8, "close_time": 1675814399999}, {"open_time": 1675814400000, "open": 0.09218, "high": 0.09274, "low": 0.09218, "close": 0.09248, "volume": 9737.6, "close_time": 1675817999999}, {"open_time": 1675818000000, "open": 0.09274, "high": 0.09288, "low": 0.09256, "close": 0.09256, "volume": 77274.0, "close_time": 1675821599999}, {"open_time": 1675821600000, "open": 0.09236, "high": 0.09257, "low": 0.09191, "close": 0.09217, "volume": 49397.4, "close_time": 1675825199999}, {"open_time": 1675825200000, "open": 0.09196, "high": 0.09213, "low": 0.0919, "close": 0.09212, "volume": 19358.7, "close_time": 1675828799999}, {"open_time": 1675828800000, "open": 0.09218, "high": 0.09258, "low": 0.09218, "close": 0.09255, "volume": 13801.7, "close_time": 1675832399999}, {"open_time": 1675832400000, "open": 0.09245, "high": 0.09254, "low": 0.09225, "close": 0.09225, "volume": 2690.1, "close_time": 1675835999999}, {"open_time": 1675836000000, "open": 0.09216, "high": 0.0923, "low": 0.09185, "close": 0.09185, "volume": 10183.5, "close_time": 1675839599999}, {"open_time": 1675839600000, "open": 0.09199, "high": 0.092, "low": 0.09199, "close": 0.092, "volume": 4479.3, "close_time": 1675843199999}, {"open_time": 1675843200000, "open": 0.09185, "high": 0.09185, "low": 0.09156, "close": 0.09157, "volume": 9156.1, "close_time": 1675846799999}, {"open_time": 1675846800000, "open": 0.09175, "high": 0.09175, "low": 0.09159, "close": 0.09159, "volume": 743.3, "close_time": 1675850399999}, {"open_time": 1675850400000, "open": 0.09164, "high": 0.09164, "low": 0.09164, "close": 0.09164, "volume": 114.2, "close_time": 1675853999999}, {"open_time": 1675854000000, "open": 0.09218, "high": 0.09218, "low": 0.09211, "close": 0.09211, "volume": 2384.5, "close_time": 1675857599999}, {"open_time": 1675857600000, "open": 0.09204, "high": 0.0923, "low": 0.09204, "close": 0.09209, "volume": 2737.1, "close_time": 1675861199999}, {"open_time": 1675861200000, "open": 0.09218, "high": 0.0927, "low": 0.0915, "close": 0.09225, "volume": 45656.8, "close_time": 1675864799999}, {"open_time": 1675864800000, "open": 0.09197, "high": 0.09233, "low": 0.09169, "close": 0.09169, "volume": 12309.0, "close_time": 1675868399999}, {"open_time": 1675868400000, "open": 0.09143, "high": 0.09143, "low": 0.09097, "close": 0.09134, "volume": 23847.5, "close_time": 1675871999999}, {"open_time": 1675872000000, "open": 0.09086, "high": 0.09086, "low": 0.0897, "close": 0.0905, "volume": 30186.9, "close_time": 1675875599999}, {"open_time": 1675875600000, "open": 0.09102, "high": 0.09157, "low": 0.09102, "close": 0.09157, "volume": 7993.9, "close_time": 1675879199999}, {"open_time": 1675879200000, "open": 0.09167, "high": 0.09174, "low": 0.09082, "close": 0.0909, "volume": 20624.0, "close_time": 1675882799999}, {"open_time": 1675882800000, "open": 0.09111, "high": 0.09117, "low": 0.09088, "close": 0.09098, "volume": 12312.8, "close_time": 1675886399999}, {"open_time": 1675886400000, "open": 0.09081, "high": 0.0909, "low": 0.09039, "close": 0.09069, "volume": 5165.5, "close_time": 1675889999999}, {"open_time": 1675890000000, "open": 0.09035, "high": 0.09095, "low": 0.09035, "close": 0.09095, "volume": 3386.9, "close_time": 1675893599999}, {"open_time": 1675893600000, "open": 0.09104, "high": 0.09109, "low": 0.09075, "close": 0.09086, "volume": 23604.4, "close_time": 1675897199999}, {"open_time": 1675897200000, "open": 0.09096, "high": 0.09111, "low": 0.09059, "close": 0.09111, "volume": 76403.4, "close_time": 1675900799999}, {"open_time": 1675900800000, "open": 0.09108, "high": 0.09108, "low": 0.09037, "close": 0.09087, "volume": 22168.2, "close_time": 1675904399999}, {"open_time": 1675904400000, "open": 0.09108, "high": 0.0911, "low": 0.09092, "close": 0.09092, "volume": 1574.0, "close_time": 1675907999999}, {"open_time": 1675908000000, "open": 0.09079, "high": 0.09079, "low": 0.08989, "close": 0.08991, "volume": 6794.5, "close_time": 1675911599999}, {"open_time": 1675911600000, "open": 0.08943, "high": 0.08943, "low": 0.08789, "close": 0.0883, "volume": 93121.2, "close_time": 1675915199999}, {"open_time": 1675915200000, "open": 0.0883, "high": 0.08898, "low": 0.08777, "close": 0.08898, "volume": 16560.1, "close_time": 1675918799999}, {"open_time": 1675918800000, "open": 0.08904, "high": 0.08944, "low": 0.08889, "close": 0.08944, "volume": 1127.0, "close_time": 1675922399999}, {"open_time": 1675922400000, "open": 0.08944, "high": 0.08944, "low": 0.08944, "close": 0.08944, "volume": 0.0, "close_time": 1675925999999}, {"open_time": 1675926000000, "open": 0.08944, "high": 0.08944, "low": 0.08944, "close": 0.08944, "volume": 0.0, "close_time": 1675929599999}, {"open_time": 1675929600000, "open": 0.08943, "high": 0.08983, "low": 0.08936, "close": 0.08983, "volume": 2062.6, "close_time": 1675933199999}, {"open_time": 1675933200000, "open": 0.08983, "high": 0.08983, "low": 0.08983, "close": 0.08983, "volume": 0.0, "close_time": 1675936799999}, {"open_time": 1675936800000, "open": 0.0898, "high": 0.0898, "low": 0.0898, "close": 0.0898, "volume": 350.0, "close_time": 1675940399999}, {"open_time": 1675940400000, "open": 0.08961, "high": 0.08965, "low": 0.0895, "close": 0.0895, "volume": 3233.8, "close_time": 1675943999999}, {"open_time": 1675944000000, "open": 0.08955, "high": 0.08955, "low": 0.08919, "close": 0.08924, "volume": 6287.7, "close_time": 1675947599999}, {"open_time": 1675947600000, "open": 0.08942, "high": 0.09007, "low": 0.08942, "close": 0.09004, "volume": 10961.1, "close_time": 1675951199999}, {"open_time": 1675951200000, "open": 0.09021, "high": 0.09135, "low": 0.0901, "close": 0.09092, "volume": 152451.2, "close_time": 1675954799999}, {"open_time": 1675954800000, "open": 0.09117, "high": 0.09145, "low": 0.09045, "close": 0.09105, "volume": 7970.4, "close_time": 1675958399999}, {"open_time": 1675958400000, "open": 0.09067, "high": 0.09067, "low": 0.08965, "close": 0.08965, "volume": 43674.3, "close_time": 1675961999999}, {"open_time": 1675962000000, "open": 0.08977, "high": 0.09008, "low": 0.08977, "close": 0.09008, "volume": 14836.6, "close_time": 1675965599999}, {"open_time": 1675965600000, "open": 0.08969, "high": 0.09007, "low": 0.08967, "close": 0.08973, "volume": 93441.9, "close_time": 1675969199999}, {"open_time": 1675969200000, "open": 0.08971, "high": 0.08983, "low": 0.08715, "close": 0.08724, "volume": 360130.0, "close_time": 1675972799999}, {"open_time": 1675972800000, "open": 0.08721, "high": 0.08771, "low": 0.08712, "close": 0.08739, "volume": 256330.6, "close_time": 1675976399999}, {"open_time": 1675976400000, "open": 0.08739, "high": 0.08739, "low": 0.08599, "close": 0.08642, "volume": 90237.9, "close_time": 1675979999999}, {"open_time": 1675980000000, "open": 0.086, "high": 0.086, "low": 0.08567, "close": 0.08567, "volume": 7474.6, "close_time": 1675983599999}, {"open_time": 1675983600000, "open": 0.08567, "high": 0.08567, "low": 0.08515, "close": 0.08539, "volume": 11556.3, "close_time": 1675987199999}, {"open_time": 1675987200000, "open": 0.0855, "high": 0.08575, "low": 0.08528, "close": 0.08535, "volume": 50529.8, "close_time": 1675990799999}, {"open_time": 1675990800000, "open": 0.08535, "high": 0.08592, "low": 0.08528, "close": 0.08552, "volume": 49446.4, "close_time": 1675994399999}, {"open_time": 1675994400000, "open": 0.08575, "high": 0.08595, "low": 0.08573, "close": 0.08595, "volume": 2489.1, "close_time": 1675997999999}, {"open_time": 1675998000000, "open": 0.08605, "high": 0.09245, "low": 0.08582, "close": 0.08582, "volume": 79342.0, "close_time": 1676001599999}, {"open_time": 1676001600000, "open": 0.08566, "high": 0.08566, "low": 0.08566, "close": 0.08566, "volume": 1783.0, "close_time": 1676005199999}, {"open_time": 1676005200000, "open": 0.08556, "high": 0.08614, "low": 0.08555, "close": 0.08614, "volume": 6973.6, "close_time": 1676008799999}, {"open_time": 1676008800000, "open": 0.08604, "high": 0.0864, "low": 0.08604, "close": 0.08635, "volume": 8601.7, "close_time": 1676012399999}, {"open_time": 1676012400000, "open": 0.08635, "high": 0.08635, "low": 0.08635, "close": 0.08635, "volume": 0.0, "close_time": 1676015999999}, {"open_time": 1676016000000, "open": 0.0868, "high": 0.0868, "low": 0.08667, "close": 0.08667, "volume": 5327.9, "close_time": 1676019599999}, {"open_time": 1676019600000, "open": 0.08647, "high": 0.08647, "low": 0.08647, "close": 0.08647, "volume": 243.5, "close_time": 1676023199999}, {"open_time": 1676023200000, "open": 0.08654, "high": 0.08654, "low": 0.08654, "close": 0.08654, "volume": 163.3, "close_time": 1676026799999}, {"open_time": 1676026800000, "open": 0.08654, "high": 0.08654, "low": 0.08654, "close": 0.08654, "volume": 0.0, "close_time": 1676030399999}, {"open_time": 1676030400000, "open": 0.08555, "high": 0.08601, "low": 0.08555, "close": 0.08579, "volume": 6531.1, "close_time": 1676033999999}, {"open_time": 1676034000000, "open": 0.08579, "high": 0.08579, "low": 0.08579, "close": 0.08579, "volume": 0.0, "close_time": 1676037599999}, {"open_time": 1676037600000, "open": 0.08611, "high": 0.0866, "low": 0.086, "close": 0.086, "volume": 71923.8, "close_time": 1676041199999}, {"open_time": 1676041200000, "open": 0.08626, "high": 0.08626, "low": 0.08536, "close": 0.0855, "volume": 8438.3, "close_time": 1676044799999}, {"open_time": 1676044800000, "open": 0.08596, "high": 0.08596, "low": 0.0855, "close": 0.08551, "volume": 7313.6, "close_time": 1676048399999}, {"open_time": 1676048400000, "open": 0.08576, "high": 0.08606, "low": 0.0855, "close": 0.08568, "volume": 22757.5, "close_time": 1676051999999}, {"open_time": 1676052000000, "open": 0.08576, "high": 0.08595, "low": 0.08576, "close": 0.08588, "volume": 11114.5, "close_time": 1676055599999}, {"open_time": 1676055600000, "open": 0.08631, "high": 0.08656, "low": 0.08631, "close": 0.08635, "volume": 10167.8, "close_time": 1676059199999}, {"open_time": 1676059200000, "open": 0.08647, "high": 0.08656, "low": 0.08647, "close": 0.08655, "volume": 3663.5, "close_time": 1676062799999}, {"open_time": 1676062800000, "open": 0.0864, "high": 0.0864, "low": 0.0854, "close": 0.08546, "volume": 32884.3, "close_time": 1676066399999}, {"open_time": 1676066400000, "open": 0.08535, "high": 0.08535, "low": 0.08535, "close": 0.08535, "volume": 234.8, "close_time": 1676069999999}, {"open_time": 1676070000000, "open": 0.08566, "high": 0.08566, "low": 0.08542, "close": 0.08566, "volume": 20430.1, "close_time": 1676073599999}, {"open_time": 1676073600000, "open": 0.08597, "high": 0.08684, "low": 0.08593, "close": 0.08684, "volume": 40548.3, "close_time": 1676077199999}, {"open_time": 1676077200000, "open": 0.08669, "high": 0.08686, "low": 0.08665, "close": 0.0868, "volume": 5688.9, "close_time": 1676080799999}, {"open_time": 1676080800000, "open": 0.08637, "high": 0.08637, "low": 0.08634, "close": 0.08634, "volume": 2036.7, "close_time": 1676084399999}, {"open_time": 1676084400000, "open": 0.08676, "high": 0.08676, "low": 0.08664, "close": 0.08664, "volume": 4895.8, "close_time": 1676087999999}, {"open_time": 1676088000000, "open": 0.08663, "high": 0.08675, "low": 0.08663, "close": 0.08672, "volume": 8587.2, "close_time": 1676091599999}, {"open_time": 1676091600000, "open": 0.08672, "high": 0.08672, "low": 0.08672, "close": 0.08672, "volume": 0.0, "close_time": 1676095199999}, {"open_time": 1676095200000, "open": 0.08625, "high": 0.08625, "low": 0.08591, "close": 0.08595, "volume": 121300.5, "close_time": 1676098799999}, {"open_time": 1676098800000, "open": 0.08592, "high": 0.08592, "low": 0.08556, "close": 0.08556, "volume": 1843.4, "close_time": 1676102399999}, {"open_time": 1676102400000, "open": 0.08548, "high": 0.08548, "low": 0.08548, "close": 0.08548, "volume": 2484.9, "close_time": 1676105999999}, {"open_time": 1676106000000, "open": 0.08559, "high": 0.0856, "low": 0.08559, "close": 0.0856, "volume": 1900.0, "close_time": 1676109599999}, {"open_time": 1676109600000, "open": 0.0856, "high": 0.0856, "low": 0.0856, "close": 0.0856, "volume": 0.0, "close_time": 1676113199999}, {"open_time": 1676113200000, "open": 0.0856, "high": 0.0856, "low": 0.0856, "close": 0.0856, "volume": 0.0, "close_time": 1676116799999}, {"open_time": 1676116800000, "open": 0.0853, "high": 0.0854, "low": 0.0853, "close": 0.08539, "volume": 5148.5, "close_time": 1676120399999}, {"open_time": 1676120400000, "open": 0.0857, "high": 0.08602, "low": 0.0857, "close": 0.08602, "volume": 2583.0, "close_time": 1676123999999}, {"open_time": 1676124000000, "open": 0.08602, "high": 0.08602, "low": 0.08602, "close": 0.08602, "volume": 0.0, "close_time": 1676127599999}, {"open_time": 1676127600000, "open": 0.08625, "high": 0.08649, "low": 0.08625, "close": 0.08649, "volume": 2288.4, "close_time": 1676131199999}, {"open_time": 1676131200000, "open": 0.08633, "high": 0.08633, "low": 0.08609, "close": 0.08609, "volume": 1665.2, "close_time": 1676134799999}, {"open_time": 1676134800000, "open": 0.086, "high": 0.08604, "low": 0.08587, "close": 0.08587, "volume": 3851.3, "close_time": 1676138399999}, {"open_time": 1676138400000, "open": 0.08587, "high": 0.08587, "low": 0.08573, "close": 0.08573, "volume": 3931.6, "close_time": 1676141999999}, {"open_time": 1676142000000, "open": 0.08549, "high": 0.08557, "low": 0.08535, "close": 0.08557, "volume": 46494.5, "close_time": 1676145599999}, {"open_time": 1676145600000, "open": 0.08555, "high": 0.08584, "low": 0.08555, "close": 0.08583, "volume": 5056.6, "close_time": 1676149199999}, {"open_time": 1676149200000, "open": 0.08584, "high": 0.08585, "low": 0.08577, "close": 0.08585, "volume": 61066.8, "close_time": 1676152799999}, {"open_time": 1676152800000, "open": 0.08617, "high": 0.08648, "low": 0.08617, "close": 0.08648, "volume": 549.4, "close_time": 1676156399999}, {"open_time": 1676156400000, "open": 0.08642, "high": 0.08642, "low": 0.08642, "close": 0.08642, "volume": 510.4, "close_time": 1676159999999}, {"open_time": 1676160000000, "open": 0.08615, "high": 0.08615, "low": 0.08596, "close": 0.08596, "volume": 1066.2, "close_time": 1676163599999}, {"open_time": 1676163600000, "open": 0.08585, "high": 0.08593, "low": 0.08565, "close": 0.08569, "volume": 866.6, "close_time": 1676167199999}, {"open_time": 1676167200000, "open": 0.08605, "high": 0.08605, "low": 0.08605, "close": 0.08605, "volume": 1101.4, "close_time": 1676170799999}, {"open_time": 1676170800000, "open": 0.08586, "high": 0.08586, "low": 0.08581, "close": 0.08581, "volume": 347.0, "close_time": 1676174399999}, {"open_time": 1676174400000, "open": 0.08548, "high": 0.08548, "low": 0.08548, "close": 0.08548, "volume": 129.9, "close_time": 1676177999999}, {"open_time": 1676178000000, "open": 0.08548, "high": 0.08548, "low": 0.08548, "close": 0.08548, "volume": 2000.0, "close_time": 1676181599999}, {"open_time": 1676181600000, "open": 0.08568, "high": 0.08568, "low": 0.08568, "close": 0.08568, "volume": 377.8, "close_time": 1676185199999}, {"open_time": 1676185200000, "open": 0.08605, "high": 0.08613, "low": 0.08581, "close": 0.08581, "volume": 3970.6, "close_time": 1676188799999}, {"open_time": 1676188800000, "open": 0.08614, "high": 0.08614, "low": 0.08614, "close": 0.08614, "volume": 6803.6, "close_time": 1676192399999}, {"open_time": 1676192400000, "open": 0.08617, "high": 0.08618, "low": 0.08617, "close": 0.08618, "volume": 1585.0, "close_time": 1676195999999}, {"open_time": 1676196000000, "open": 0.08634, "high": 0.08634, "low": 0.08634, "close": 0.08634, "volume": 872.8, "close_time": 1676199599999}, {"open_time": 1676199600000, "open": 0.08615, "high": 0.08615, "low": 0.08615, "close": 0.08615, "volume": 528.8, "close_time": 1676203199999}, {"open_time": 1676203200000, "open": 0.08629, "high": 0.0866, "low": 0.08609, "close": 0.08609, "volume": 1349.2, "close_time": 1676206799999}, {"open_time": 1676206800000, "open": 0.08637, "high": 0.08639, "low": 0.08637, "close": 0.08639, "volume": 8917.2, "close_time": 1676210399999}, {"open_time": 1676210400000, "open": 0.08617, "high": 0.08635, "low": 0.08605, "close": 0.08635, "volume": 11200.2, "close_time": 1676213999999}, {"open_time": 1676214000000, "open": 0.08685, "high": 0.08685, "low": 0.08662, "close": 0.08674, "volume": 3779.0, "close_time": 1676217599999}, {"open_time": 1676217600000, "open": 0.08688, "high": 0.08703, "low": 0.08659, "close": 0.08695, "volume": 57484.9, "close_time": 1676221199999}, {"open_time": 1676221200000, "open": 0.08679, "high": 0.08699, "low": 0.08667, "close": 0.08699, "volume": 11239.6, "close_time": 1676224799999}, {"open_time": 1676224800000, "open": 0.08704, "high": 0.08704, "low": 0.08704, "close": 0.08704, "volume": 1542.4, "close_time": 1676228399999}, {"open_time": 1676228400000, "open": 0.08671, "high": 0.0872, "low": 0.08671, "close": 0.08716, "volume": 19811.0, "close_time": 1676231999999}, {"open_time": 1676232000000, "open": 0.08708, "high": 0.0873, "low": 0.08704, "close": 0.08725, "volume": 10038.9, "close_time": 1676235599999}, {"open_time": 1676235600000, "open": 0.08663, "high": 0.08663, "low": 0.08538, "close": 0.08544, "volume": 20964.8, "close_time": 1676239199999}, {"open_time": 1676239200000, "open": 0.08564, "high": 0.08564, "low": 0.08439, "close": 0.08513, "volume": 53867.2, "close_time": 1676242799999}, {"open_time": 1676242800000, "open": 0.08514, "high": 0.08514, "low": 0.08514, "close": 0.08514, "volume": 1695.6, "close_time": 1676246399999}, {"open_time": 1676246400000, "open": 0.08495, "high": 0.08525, "low": 0.08439, "close": 0.08439, "volume": 9978.2, "close_time": 1676249999999}, {"open_time": 1676250000000, "open": 0.08434, "high": 0.08447, "low": 0.08414, "close": 0.08414, "volume": 19835.9, "close_time": 1676253599999}, {"open_time": 1676253600000, "open": 0.08393, "high": 0.08414, "low": 0.08387, "close": 0.08387, "volume": 6835.6, "close_time": 1676257199999}, {"open_time": 1676257200000, "open": 0.08435, "high": 0.08485, "low": 0.08435, "close": 0.08485, "volume": 7719.5, "close_time": 1676260799999}, {"open_time": 1676260800000, "open": 0.0849, "high": 0.0849, "low": 0.08486, "close": 0.08486, "volume": 2668.9, "close_time": 1676264399999}, {"open_time": 1676264400000, "open": 0.08499, "high": 0.08499, "low": 0.08499, "close": 0.08499, "volume": 231.5, "close_time": 1676267999999}, {"open_time": 1676268000000, "open": 0.08499, "high": 0.08499, "low": 0.08499, "close": 0.08499, "volume": 0.0, "close_time": 1676271599999}, {"open_time": 1676271600000, "open": 0.08536, "high": 0.08536, "low": 0.08536, "close": 0.08536, "volume": 1000.0, "close_time": 1676275199999}, {"open_time": 1676275200000, "open": 0.08495, "high": 0.08495, "low": 0.08495, "close": 0.08495, "volume": 1441.7, "close_time": 1676278799999}, {"open_time": 1676278800000, "open": 0.08394, "high": 0.08394, "low": 0.08216, "close": 0.08299, "volume": 111451.4, "close_time": 1676282399999}, {"open_time": 1676282400000, "open": 0.08286, "high": 0.08286, "low": 0.08244, "close": 0.08244, "volume": 1134.5, "close_time": 1676285999999}, {"open_time": 1676286000000, "open": 0.08244, "high": 0.08244, "low": 0.08244, "close": 0.08244, "volume": 0.0, "close_time": 1676289599999}, {"open_time": 1676289600000, "open": 0.08352, "high": 0.08352, "low": 0.08352, "close": 0.08352, "volume": 145.2, "close_time": 1676293199999}, {"open_time": 1676293200000, "open": 0.08431, "high": 0.08443, "low": 0.08414, "close": 0.08414, "volume": 5593.5, "close_time": 1676296799999}, {"open_time": 1676296800000, "open": 0.08381, "high": 0.08425, "low": 0.08371, "close": 0.08425, "volume": 3947.8, "close_time": 1676300399999}, {"open_time": 1676300400000, "open": 0.08382, "high": 0.08382, "low": 0.08382, "close": 0.08382, "volume": 1000.0, "close_time": 1676303999999}, {"open_time": 1676304000000, "open": 0.08364, "high": 0.08375, "low": 0.08319, "close": 0.08323, "volume": 8395.9, "close_time": 1676307599999}, {"open_time": 1676307600000, "open": 0.08284, "high": 0.08583, "low": 0.08248, "close": 0.08248, "volume": 74880.6, "close_time": 1676311199999}, {"open_time": 1676311200000, "open": 0.08313, "high": 0.08374, "low": 0.08313, "close": 0.08374, "volume": 6967.0, "close_time": 1676314799999}, {"open_time": 1676314800000, "open": 0.08389, "high": 0.08456, "low": 0.08378, "close": 0.08456, "volume": 10075.0, "close_time": 1676318399999}, {"open_time": 1676318400000, "open": 0.08489, "high": 0.08527, "low": 0.08474, "close": 0.08512, "volume": 13316.4, "close_time": 1676321999999}, {"open_time": 1676322000000, "open": 0.08447, "high": 0.08465, "low": 0.08447, "close": 0.08465, "volume": 7860.3, "close_time": 1676325599999}, {"open_time": 1676325600000, "open": 0.08426, "high": 0.08465, "low": 0.0841, "close": 0.0846, "volume": 14081.4, "close_time": 1676329199999}, {"open_time": 1676329200000, "open": 0.0846, "high": 0.08533, "low": 0.0846, "close": 0.08533, "volume": 976.3, "close_time": 1676332799999}, {"open_time": 1676332800000, "open": 0.0846, "high": 0.0846, "low": 0.0846, "close": 0.0846, "volume": 788.2, "close_time": 1676336399999}, {"open_time": 1676336400000, "open": 0.08444, "high": 0.0845, "low": 0.08414, "close": 0.08414, "volume": 6134.6, "close_time": 1676339999999}, {"open_time": 1676340000000, "open": 0.08428, "high": 0.08444, "low": 0.08419, "close": 0.08419, "volume": 2311.3, "close_time": 1676343599999}, {"open_time": 1676343600000, "open": 0.08432, "high": 0.08435, "low": 0.08369, "close": 0.08435, "volume": 123576.8, "close_time": 1676347199999}, {"open_time": 1676347200000, "open": 0.08417, "high": 0.08417, "low": 0.08412, "close": 0.08412, "volume": 8262.7, "close_time": 1676350799999}, {"open_time": 1676350800000, "open": 0.08412, "high": 0.08412, "low": 0.08412, "close": 0.08412, "volume": 0.0, "close_time": 1676354399999}, {"open_time": 1676354400000, "open": 0.08399, "high": 0.08414, "low": 0.08399, "close": 0.08414, "volume": 8299.0, "close_time": 1676357999999}, {"open_time": 1676358000000, "open": 0.08434, "high": 0.08441, "low": 0.08434, "close": 0.08441, "volume": 5551.9, "close_time": 1676361599999}, {"open_time": 1676361600000, "open": 0.08389, "high": 0.08389, "low": 0.08389, "close": 0.08389, "volume": 186.1, "close_time": 1676365199999}, {"open_time": 1676365200000, "open": 0.08389, "high": 0.08435, "low": 0.08384, "close": 0.08435, "volume": 17485.0, "close_time": 1676368799999}, {"open_time": 1676368800000, "open": 0.08425, "high": 0.08425, "low": 0.08425, "close": 0.08425, "volume": 419.1, "close_time": 1676372399999}, {"open_time": 1676372400000, "open": 0.08376, "high": 0.08376, "low": 0.08376, "close": 0.08376, "volume": 1265.5, "close_time": 1676375999999}, {"open_time": 1676376000000, "open": 0.08375, "high": 0.08375, "low": 0.08375, "close": 0.08375, "volume": 1314.9, "close_time": 1676379599999}, {"open_time": 1676379600000, "open": 0.08335, "high": 0.08407, "low": 0.08335, "close": 0.08398, "volume": 2511.8, "close_time": 1676383199999}, {"open_time": 1676383200000, "open": 0.0846, "high": 0.08467, "low": 0.0846, "close": 0.08467, "volume": 2036.3, "close_time": 1676386799999}, {"open_time": 1676386800000, "open": 0.08541, "high": 0.08541, "low": 0.08541, "close": 0.08541, "volume": 1000.0, "close_time": 1676390399999}, {"open_time": 1676390400000, "open": 0.08492, "high": 0.08492, "low": 0.08454, "close": 0.08454, "volume": 2306.1, "close_time": 1676393999999}, {"open_time": 1676394000000, "open": 0.08478, "high": 0.08478, "low": 0.08458, "close": 0.08458, "volume": 409.6, "close_time": 1676397599999}, {"open_time": 1676397600000, "open": 0.08513, "high": 0.08521, "low": 0.08485, "close": 0.08521, "volume": 14055.4, "close_time": 1676401199999}, {"open_time": 1676401200000, "open": 0.08523, "high": 0.08549, "low": 0.08523, "close": 0.08549, "volume": 18046.4, "close_time": 1676404799999}, {"open_time": 1676404800000, "open": 0.08518, "high": 0.08555, "low": 0.08518, "close": 0.08554, "volume": 14351.5, "close_time": 1676408399999}, {"open_time": 1676408400000, "open": 0.08535, "high": 0.08549, "low": 0.08513, "close": 0.08546, "volume": 12552.3, "close_time": 1676411999999}, {"open_time": 1676412000000, "open": 0.08555, "high": 0.08555, "low": 0.08518, "close": 0.08518, "volume": 5432.9, "close_time": 1676415599999}, {"open_time": 1676415600000, "open": 0.08582, "high": 0.08605, "low": 0.08582, "close": 0.08605, "volume": 8517.2, "close_time": 1676419199999}, {"open_time": 1676419200000, "open": 0.08571, "high": 0.08581, "low": 0.08565, "close": 0.08565, "volume": 3279.9, "close_time": 1676422799999}, {"open_time": 1676422800000, "open": 0.0855, "high": 0.08565, "low": 0.08505, "close": 0.08505, "volume": 19445.9, "close_time": 1676426399999}, {"open_time": 1676426400000, "open": 0.08497, "high": 0.08497, "low": 0.08497, "close": 0.08497, "volume": 1000.0, "close_time": 1676429999999}, {"open_time": 1676430000000, "open": 0.08493, "high": 0.08493, "low": 0.0849, "close": 0.0849, "volume": 1819.7, "close_time": 1676433599999}, {"open_time": 1676433600000, "open": 0.08544, "high": 0.08544, "low": 0.08522, "close": 0.08522, "volume": 806.8, "close_time": 1676437199999}, {"open_time": 1676437200000, "open": 0.08535, "high": 0.08546, "low": 0.08535, "close": 0.08546, "volume": 6105.1, "close_time": 1676440799999}, {"open_time": 1676440800000, "open": 0.08503, "high": 0.08512, "low": 0.08501, "close": 0.08512, "volume": 4306.6, "close_time": 1676444399999}, {"open_time": 1676444400000, "open": 0.08512, "high": 0.08512, "low": 0.08512, "close": 0.08512, "volume": 0.0, "close_time": 1676447999999}, {"open_time": 1676448000000, "open": 0.08554, "high": 0.08554, "low": 0.08526, "close": 0.08526, "volume": 1574.5, "close_time": 1676451599999}, {"open_time": 1676451600000, "open": 0.08509, "high": 0.08509, "low": 0.08509, "close": 0.08509, "volume": 657.1, "close_time": 1676455199999}, {"open_time": 1676455200000, "open": 0.08509, "high": 0.08509, "low": 0.08509, "close": 0.08509, "volume": 0.0, "close_time": 1676458799999}, {"open_time": 1676458800000, "open": 0.08562, "high": 0.08604, "low": 0.08562, "close": 0.08604, "volume": 1602.9, "close_time": 1676462399999}, {"open_time": 1676462400000, "open": 0.08604, "high": 0.08665, "low": 0.08604, "close": 0.08645, "volume": 13135.5, "close_time": 1676465999999}, {"open_time": 1676466000000, "open": 0.08664, "high": 0.08665, "low": 0.08647, "close": 0.08647, "volume": 1655.3, "close_time": 1676469599999}, {"open_time": 1676469600000, "open": 0.0862, "high": 0.08643, "low": 0.08605, "close": 0.08634, "volume": 13193.8, "close_time": 1676473199999}, {"open_time": 1676473200000, "open": 0.08664, "high": 0.08676, "low": 0.08639, "close": 0.08666, "volume": 9023.7, "close_time": 1676476799999}, {"open_time": 1676476800000, "open": 0.08658, "high": 0.08665, "low": 0.08658, "close": 0.08665, "volume": 1218.7, "close_time": 1676480399999}, {"open_time": 1676480400000, "open": 0.08643, "high": 0.08665, "low": 0.08625, "close": 0.08646, "volume": 9358.7, "close_time": 1676483999999}, {"open_time": 1676484000000, "open": 0.08673, "high": 0.08679, "low": 0.08655, "close": 0.08671, "volume": 19408.4, "close_time": 1676487599999}, {"open_time": 1676487600000, "open": 0.08704, "high": 0.08833, "low": 0.08689, "close": 0.08824, "volume": 67899.2, "close_time": 1676491199999}, {"open_time": 1676491200000, "open": 0.08824, "high": 0.08921, "low": 0.08824, "close": 0.08905, "volume": 27457.3, "close_time": 1676494799999}, {"open_time": 1676494800000, "open": 0.08909, "high": 0.08909, "low": 0.08909, "close": 0.08909, "volume": 1359.7, "close_time": 1676498399999}, {"open_time": 1676498400000, "open": 0.08911, "high": 0.08955, "low": 0.089, "close": 0.08926, "volume": 18510.6, "close_time": 1676501999999}, {"open_time": 1676502000000, "open": 0.08955, "high": 0.09025, "low": 0.08955, "close": 0.09009, "volume": 77535.9, "close_time": 1676505599999}, {"open_time": 1676505600000, "open": 0.09048, "high": 0.09071, "low": 0.08949, "close": 0.08976, "volume": 114563.6, "close_time": 1676509199999}, {"open_time": 1676509200000, "open": 0.08995, "high": 0.09061, "low": 0.08995, "close": 0.09027, "volume": 33665.9, "close_time": 1676512799999}, {"open_time": 1676512800000, "open": 0.09041, "high": 0.09065, "low": 0.09012, "close": 0.09065, "volume": 13800.5, "close_time": 1676516399999}, {"open_time": 1676516400000, "open": 0.09065, "high": 0.09105, "low": 0.09065, "close": 0.09086, "volume": 19812.7, "close_time": 1676519999999}, {"open_time": 1676520000000, "open": 0.09069, "high": 0.09108, "low": 0.09068, "close": 0.09086, "volume": 28031.0, "close_time": 1676523599999}, {"open_time": 1676523600000, "open": 0.09097, "high": 0.09135, "low": 0.09092, "close": 0.09092, "volume": 8064.8, "close_time": 1676527199999}, {"open_time": 1676527200000, "open": 0.09092, "high": 0.09114, "low": 0.09079, "close": 0.09079, "volume": 2090.6, "close_time": 1676530799999}, {"open_time": 1676530800000, "open": 0.09072, "high": 0.09085, "low": 0.09022, "close": 0.09056, "volume": 11726.5, "close_time": 1676534399999}, {"open_time": 1676534400000, "open": 0.09018, "high": 0.09018, "low": 0.09017, "close": 0.09017, "volume": 2772.6, "close_time": 1676537999999}, {"open_time": 1676538000000, "open": 0.09017, "high": 0.09017, "low": 0.09017, "close": 0.09017, "volume": 0.0, "close_time": 1676541599999}, {"open_time": 1676541600000, "open": 0.09035, "high": 0.09035, "low": 0.09035, "close": 0.09035, "volume": 332.1, "close_time": 1676545199999}, {"open_time": 1676545200000, "open": 0.09017, "high": 0.09029, "low": 0.08977, "close": 0.08978, "volume": 14537.2, "close_time": 1676548799999}, {"open_time": 1676548800000, "open": 0.08972, "high": 0.08975, "low": 0.08936, "close": 0.08975, "volume": 6357.4, "close_time": 1676552399999}, {"open_time": 1676552400000, "open": 0.0895, "high": 0.08954, "low": 0.08863, "close": 0.08863, "volume": 13894.2, "close_time": 1676555999999}, {"open_time": 1676556000000, "open": 0.08877, "high": 0.08886, "low": 0.08877, "close": 0.08886, "volume": 2913.4, "close_time": 1676559599999}, {"open_time": 1676559600000, "open": 0.08912, "high": 0.09025, "low": 0.08912, "close": 0.09001, "volume": 64765.6, "close_time": 1676563199999}, {"open_time": 1676563200000, "open": 0.09032, "high": 0.09037, "low": 0.0894, "close": 0.09026, "volume": 39822.2, "close_time": 1676566799999}, {"open_time": 1676566800000, "open": 0.08995, "high": 0.09028, "low": 0.08995, "close": 0.09026, "volume": 11412.5, "close_time": 1676570399999}, {"open_time": 1676570400000, "open": 0.09021, "high": 0.09066, "low": 0.09021, "close": 0.09066, "volume": 16998.8, "close_time": 1676573999999}, {"open_time": 1676574000000, "open": 0.09056, "high": 0.09071, "low": 0.09027, "close": 0.09028, "volume": 16190.0, "close_time": 1676577599999}, {"open_time": 1676577600000, "open": 0.09027, "high": 0.09027, "low": 0.08869, "close": 0.0893, "volume": 36421.8, "close_time": 1676581199999}, {"open_time": 1676581200000, "open": 0.08916, "high": 0.0893, "low": 0.08827, "close": 0.08827, "volume": 57674.8, "close_time": 1676584799999}, {"open_time": 1676584800000, "open": 0.08875, "high": 0.08876, "low": 0.08692, "close": 0.08735, "volume": 43561.8, "close_time": 1676588399999}, {"open_time": 1676588400000, "open": 0.087, "high": 0.08709, "low": 0.08656, "close": 0.08656, "volume": 7781.3, "close_time": 1676591999999}, {"open_time": 1676592000000, "open": 0.08631, "high": 0.08736, "low": 0.08618, "close": 0.08736, "volume": 35760.9, "close_time": 1676595599999}, {"open_time": 1676595600000, "open": 0.08745, "high": 0.08784, "low": 0.08738, "close": 0.08784, "volume": 3731.9, "close_time": 1676599199999}, {"open_time": 1676599200000, "open": 0.08804, "high": 0.08804, "low": 0.0876, "close": 0.0876, "volume": 78630.5, "close_time": 1676602799999}, {"open_time": 1676602800000, "open": 0.08784, "high": 0.08804, "low": 0.08778, "close": 0.08804, "volume": 3558.5, "close_time": 1676606399999}, {"open_time": 1676606400000, "open": 0.0882, "high": 0.0882, "low": 0.08756, "close": 0.08756, "volume": 30809.5, "close_time": 1676609999999}, {"open_time": 1676610000000, "open": 0.08729, "high": 0.08729, "low": 0.08729, "close": 0.08729, "volume": 1195.4, "close_time": 1676613599999}, {"open_time": 1676613600000, "open": 0.08729, "high": 0.08729, "low": 0.08729, "close": 0.08729, "volume": 0.0, "close_time": 1676617199999}, {"open_time": 1676617200000, "open": 0.08775, "high": 0.08776, "low": 0.08765, "close": 0.08765, "volume": 14184.7, "close_time": 1676620799999}, {"open_time": 1676620800000, "open": 0.08765, "high": 0.08765, "low": 0.08765, "close": 0.08765, "volume": 0.0, "close_time": 1676624399999}, {"open_time": 1676624400000, "open": 0.08765, "high": 0.08765, "low": 0.08765, "close": 0.08765, "volume": 0.0, "close_time": 1676627999999}, {"open_time": 1676628000000, "open": 0.08765, "high": 0.08765, "low": 0.08765, "close": 0.08765, "volume": 0.0, "close_time": 1676631599999}, {"open_time": 1676631600000, "open": 0.08805, "high": 0.08805, "low": 0.08805, "close": 0.08805, "volume": 1095.0, "close_time": 1676635199999}, {"open_time": 1676635200000, "open": 0.08805, "high": 0.08805, "low": 0.08786, "close": 0.08786, "volume": 2340.4, "close_time": 1676638799999}, {"open_time": 1676638800000, "open": 0.08786, "high": 0.08786, "low": 0.08786, "close": 0.08786, "volume": 0.0, "close_time": 1676642399999}, {"open_time": 1676642400000, "open": 0.0886, "high": 0.0886, "low": 0.0886, "close": 0.0886, "volume": 145.2, "close_time": 1676645999999}, {"open_time": 1676646000000, "open": 0.08831, "high": 0.08893, "low": 0.08831, "close": 0.08887, "volume": 4315.7, "close_time": 1676649599999}, {"open_time": 1676649600000, "open": 0.08886, "high": 0.08886, "low": 0.08853, "close": 0.08853, "volume": 532.8, "close_time": 1676653199999}, {"open_time": 1676653200000, "open": 0.08857, "high": 0.08925, "low": 0.08857, "close": 0.08882, "volume": 11997.6, "close_time": 1676656799999}, {"open_time": 1676656800000, "open": 0.089, "high": 0.08955, "low": 0.089, "close": 0.08955, "volume": 30841.7, "close_time": 1676660399999}, {"open_time": 1676660400000, "open": 0.08964, "high": 0.08992, "low": 0.08964, "close": 0.08992, "volume": 7219.4, "close_time": 1676663999999}, {"open_time": 1676664000000, "open": 0.0897, "high": 0.09034, "low": 0.08963, "close": 0.09034, "volume": 40104.0, "close_time": 1676667599999}, {"open_time": 1676667600000, "open": 0.09015, "high": 0.09035, "low": 0.0897, "close": 0.08972, "volume": 14937.4, "close_time": 1676671199999}, {"open_time": 1676671200000, "open": 0.0897, "high": 0.0897, "low": 0.08873, "close": 0.08961, "volume": 24716.5, "close_time": 1676674799999}, {"open_time": 1676674800000, "open": 0.09037, "high": 0.09084, "low": 0.09037, "close": 0.09058, "volume": 45572.3, "close_time": 1676678399999}, {"open_time": 1676678400000, "open": 0.09095, "high": 0.09095, "low": 0.09057, "close": 0.09065, "volume": 25727.6, "close_time": 1676681999999}, {"open_time": 1676682000000, "open": 0.09066, "high": 0.09097, "low": 0.09066, "close": 0.09087, "volume": 13891.9, "close_time": 1676685599999}, {"open_time": 1676685600000, "open": 0.09083, "high": 0.09104, "low": 0.09051, "close": 0.09052, "volume": 26849.6, "close_time": 1676689199999}, {"open_time": 1676689200000, "open": 0.09042, "high": 0.09052, "low": 0.09037, "close": 0.09037, "volume": 1803.5, "close_time": 1676692799999}, {"open_time": 1676692800000, "open": 0.09057, "high": 0.09057, "low": 0.09057, "close": 0.09057, "volume": 553.2, "close_time": 1676696399999}, {"open_time": 1676696400000, "open": 0.0905, "high": 0.09135, "low": 0.0905, "close": 0.0913, "volume": 40924.2, "close_time": 1676699999999}, {"open_time": 1676700000000, "open": 0.09128, "high": 0.09128, "low": 0.09054, "close": 0.09062, "volume": 4628.9, "close_time": 1676703599999}, {"open_time": 1676703600000, "open": 0.09045, "high": 0.09045, "low": 0.08978, "close": 0.08978, "volume": 10641.8, "close_time": 1676707199999}, {"open_time": 1676707200000, "open": 0.08978, "high": 0.08978, "low": 0.08978, "close": 0.08978, "volume": 0.0, "close_time": 1676710799999}, {"open_time": 1676710800000, "open": 0.09008, "high": 0.09031, "low": 0.09008, "close": 0.09031, "volume": 996.4, "close_time": 1676714399999}, {"open_time": 1676714400000, "open": 0.09042, "high": 0.09042, "low": 0.08961, "close": 0.08961, "volume": 528.0, "close_time": 1676717999999}, {"open_time": 1676718000000, "open": 0.08968, "high": 0.09019, "low": 0.08968, "close": 0.09008, "volume": 3458.9, "close_time": 1676721599999}, {"open_time": 1676721600000, "open": 0.09029, "high": 0.09064, "low": 0.09029, "close": 0.09064, "volume": 14512.1, "close_time": 1676725199999}, {"open_time": 1676725200000, "open": 0.09072, "high": 0.09135, "low": 0.09072, "close": 0.09131, "volume": 20811.9, "close_time": 1676728799999}, {"open_time": 1676728800000, "open": 0.09105, "high": 0.09144, "low": 0.09072, "close": 0.09144, "volume": 5824.3, "close_time": 1676732399999}, {"open_time": 1676732400000, "open": 0.09143, "high": 0.09315, "low": 0.09138, "close": 0.09283, "volume": 97776.5, "close_time": 1676735999999}, {"open_time": 1676736000000, "open": 0.09284, "high": 0.09284, "low": 0.09194, "close": 0.09194, "volume": 27663.7, "close_time": 1676739599999}, {"open_time": 1676739600000, "open": 0.09181, "high": 0.09203, "low": 0.09147, "close": 0.09195, "volume": 61673.5, "close_time": 1676743199999}, {"open_time": 1676743200000, "open": 0.09194, "high": 0.09238, "low": 0.09192, "close": 0.09207, "volume": 5730.4, "close_time": 1676746799999}, {"open_time": 1676746800000, "open": 0.09194, "high": 0.09194, "low": 0.09168, "close": 0.09186, "volume": 3558.7, "close_time": 1676750399999}, {"open_time": 1676750400000, "open": 0.09155, "high": 0.09164, "low": 0.0913, "close": 0.09134, "volume": 34308.0, "close_time": 1676753999999}, {"open_time": 1676754000000, "open": 0.09145, "high": 0.0918, "low": 0.09131, "close": 0.09154, "volume": 31289.7, "close_time": 1676757599999}, {"open_time": 1676757600000, "open": 0.09186, "high": 0.09225, "low": 0.09186, "close": 0.09225, "volume": 1164.4, "close_time": 1676761199999}, {"open_time": 1676761200000, "open": 0.09232, "high": 0.09244, "low": 0.09194, "close": 0.09194, "volume": 11117.8, "close_time": 1676764799999}, {"open_time": 1676764800000, "open": 0.09183, "high": 0.09235, "low": 0.09168, "close": 0.09235, "volume": 16014.7, "close_time": 1676768399999}, {"open_time": 1676768400000, "open": 0.09225, "high": 0.09225, "low": 0.09143, "close": 0.09143, "volume": 2057.9, "close_time": 1676771999999}, {"open_time": 1676772000000, "open": 0.09154, "high": 0.09172, "low": 0.09154, "close": 0.09154, "volume": 911.7, "close_time": 1676775599999}, {"open_time": 1676775600000, "open": 0.09165, "high": 0.09174, "low": 0.09128, "close": 0.09128, "volume": 3715.8, "close_time": 1676779199999}, {"open_time": 1676779200000, "open": 0.09142, "high": 0.09195, "low": 0.09142, "close": 0.09195, "volume": 17838.3, "close_time": 1676782799999}, {"open_time": 1676782800000, "open": 0.09199, "high": 0.09237, "low": 0.09194, "close": 0.09194, "volume": 4421.8, "close_time": 1676786399999}, {"open_time": 1676786400000, "open": 0.09181, "high": 0.09181, "low": 0.09143, "close": 0.09143, "volume": 1167.2, "close_time": 1676789999999}, {"open_time": 1676790000000, "open": 0.09174, "high": 0.09174, "low": 0.09092, "close": 0.09092, "volume": 4715.0, "close_time": 1676793599999}, {"open_time": 1676793600000, "open": 0.09079, "high": 0.09079, "low": 0.09079, "close": 0.09079, "volume": 294.5, "close_time": 1676797199999}, {"open_time": 1676797200000, "open": 0.09109, "high": 0.09135, "low": 0.09109, "close": 0.0913, "volume": 1516.2, "close_time": 1676800799999}, {"open_time": 1676800800000, "open": 0.09135, "high": 0.09238, "low": 0.09135, "close": 0.09235, "volume": 13946.4, "close_time": 1676804399999}, {"open_time": 1676804400000, "open": 0.09233, "high": 0.09254, "low": 0.09225, "close": 0.09252, "volume": 13964.5, "close_time": 1676807999999}, {"open_time": 1676808000000, "open": 0.09263, "high": 0.09275, "low": 0.09247, "close": 0.09263, "volume": 11783.2, "close_time": 1676811599999}, {"open_time": 1676811600000, "open": 0.09276, "high": 0.09289, "low": 0.09276, "close": 0.09289, "volume": 1459.5, "close_time": 1676815199999}, {"open_time": 1676815200000, "open": 0.09268, "high": 0.09337, "low": 0.09259, "close": 0.09337, "volume": 38470.4, "close_time": 1676818799999}, {"open_time": 1676818800000, "open": 0.09336, "high": 0.09346, "low": 0.09269, "close": 0.09299, "volume": 108670.9, "close_time": 1676822399999}, {"open_time": 1676822400000, "open": 0.09279, "high": 0.09304, "low": 0.09117, "close": 0.09175, "volume": 56241.0, "close_time": 1676825999999}, {"open_time": 1676826000000, "open": 0.09168, "high": 0.09172, "low": 0.09035, "close": 0.09035, "volume": 23054.8, "close_time": 1676829599999}, {"open_time": 1676829600000, "open": 0.09054, "high": 0.09109, "low": 0.09054, "close": 0.09109, "volume": 10735.3, "close_time": 1676833199999}, {"open_time": 1676833200000, "open": 0.09079, "high": 0.09079, "low": 0.09067, "close": 0.09067, "volume": 5118.4, "close_time": 1676836799999}, {"open_time": 1676836800000, "open": 0.09058, "high": 0.09071, "low": 0.09012, "close": 0.09071, "volume": 10767.4, "close_time": 1676840399999}, {"open_time": 1676840400000, "open": 0.09057, "high": 0.09122, "low": 0.09057, "close": 0.09122, "volume": 2709.0, "close_time": 1676843999999}, {"open_time": 1676844000000, "open": 0.09122, "high": 0.09122, "low": 0.09092, "close": 0.09092, "volume": 691.6, "close_time": 1676847599999}, {"open_time": 1676847600000, "open": 0.09121, "high": 0.09121, "low": 0.09042, "close": 0.09063, "volume": 4137.9, "close_time": 1676851199999}, {"open_time": 1676851200000, "open": 0.09072, "high": 0.09122, "low": 0.09067, "close": 0.09067, "volume": 28641.8, "close_time": 1676854799999}, {"open_time": 1676854800000, "open": 0.09054, "high": 0.09054, "low": 0.09, "close": 0.09033, "volume": 117914.5, "close_time": 1676858399999}, {"open_time": 1676858400000, "open": 0.09063, "high": 0.09119, "low": 0.09053, "close": 0.09096, "volume": 182442.8, "close_time": 1676861999999}, {"open_time": 1676862000000, "open": 0.09122, "high": 0.09162, "low": 0.09122, "close": 0.09146, "volume": 71003.5, "close_time": 1676865599999}, {"open_time": 1676865600000, "open": 0.09168, "high": 0.09168, "low": 0.0914, "close": 0.09157, "volume": 19225.5, "close_time": 1676869199999}, {"open_time": 1676869200000, "open": 0.09157, "high": 0.09211, "low": 0.09134, "close": 0.09168, "volume": 144118.6, "close_time": 1676872799999}, {"open_time": 1676872800000, "open": 0.09171, "high": 0.09171, "low": 0.09148, "close": 0.09148, "volume": 4580.0, "close_time": 1676876399999}, {"open_time": 1676876400000, "open": 0.09186, "high": 0.09197, "low": 0.09186, "close": 0.09197, "volume": 509.2, "close_time": 1676879999999}, {"open_time": 1676880000000, "open": 0.09199, "high": 0.09212, "low": 0.09155, "close": 0.09155, "volume": 21012.7, "close_time": 1676883599999}, {"open_time": 1676883600000, "open": 0.09155, "high": 0.09225, "low": 0.09143, "close": 0.09225, "volume": 1642.0, "close_time": 1676887199999}, {"open_time": 1676887200000, "open": 0.09217, "high": 0.0925, "low": 0.09209, "close": 0.09246, "volume": 4954.7, "close_time": 1676890799999}, {"open_time": 1676890800000, "open": 0.09263, "high": 0.09295, "low": 0.09235, "close": 0.09295, "volume": 23367.5, "close_time": 1676894399999}, {"open_time": 1676894400000, "open": 0.09267, "high": 0.0929, "low": 0.09179, "close": 0.09212, "volume": 41634.4, "close_time": 1676897999999}, {"open_time": 1676898000000, "open": 0.09225, "high": 0.09276, "low": 0.09225, "close": 0.09276, "volume": 7580.4, "close_time": 1676901599999}, {"open_time": 1676901600000, "open": 0.09289, "high": 0.09419, "low": 0.09278, "close": 0.0938, "volume": 112392.5, "close_time": 1676905199999}, {"open_time": 1676905200000, "open": 0.09393, "high": 0.09419, "low": 0.09295, "close": 0.09321, "volume": 38488.9, "close_time": 1676908799999}, {"open_time": 1676908800000, "open": 0.09284, "high": 0.09365, "low": 0.09265, "close": 0.09365, "volume": 6669.0, "close_time": 1676912399999}, {"open_time": 1676912400000, "open": 0.09328, "high": 0.09437, "low": 0.09325, "close": 0.09435, "volume": 36122.0, "close_time": 1676915999999}, {"open_time": 1676916000000, "open": 0.09446, "high": 0.09455, "low": 0.09385, "close": 0.09419, "volume": 107505.5, "close_time": 1676919599999}, {"open_time": 1676919600000, "open": 0.09425, "high": 0.09472, "low": 0.09415, "close": 0.09455, "volume": 30564.7, "close_time": 1676923199999}, {"open_time": 1676923200000, "open": 0.09462, "high": 0.09496, "low": 0.09396, "close": 0.09446, "volume": 28163.5, "close_time": 1676926799999}, {"open_time": 1676926800000, "open": 0.09455, "high": 0.09485, "low": 0.09455, "close": 0.09485, "volume": 991.2, "close_time": 1676930399999}, {"open_time": 1676930400000, "open": 0.09485, "high": 0.09485, "low": 0.09414, "close": 0.09435, "volume": 11196.9, "close_time": 1676933999999}, {"open_time": 1676934000000, "open": 0.09434, "high": 0.09475, "low": 0.09425, "close": 0.09425, "volume": 41028.8, "close_time": 1676937599999}, {"open_time": 1676937600000, "open": 0.09459, "high": 0.09505, "low": 0.09414, "close": 0.09479, "volume": 19345.6, "close_time": 1676941199999}, {"open_time": 1676941200000, "open": 0.09479, "high": 0.09489, "low": 0.0944, "close": 0.09485, "volume": 19256.4, "close_time": 1676944799999}, {"open_time": 1676944800000, "open": 0.09471, "high": 0.0956, "low": 0.09471, "close": 0.09535, "volume": 39213.5, "close_time": 1676948399999}, {"open_time": 1676948400000, "open": 0.0951, "high": 0.09559, "low": 0.09491, "close": 0.09559, "volume": 9969.8, "close_time": 1676951999999}, {"open_time": 1676952000000, "open": 0.09525, "high": 0.09525, "low": 0.09506, "close": 0.09506, "volume": 12234.6, "close_time": 1676955599999}, {"open_time": 1676955600000, "open": 0.09538, "high": 0.09605, "low": 0.09538, "close": 0.09605, "volume": 1681.1, "close_time": 1676959199999}, {"open_time": 1676959200000, "open": 0.09586, "high": 0.09591, "low": 0.09515, "close": 0.09591, "volume": 26127.9, "close_time": 1676962799999}, {"open_time": 1676962800000, "open": 0.09605, "high": 0.09782, "low": 0.09605, "close": 0.0968, "volume": 74938.7, "close_time": 1676966399999}, {"open_time": 1676966400000, "open": 0.09712, "high": 0.0978, "low": 0.09559, "close": 0.09559, "volume": 30419.2, "close_time": 1676969999999}, {"open_time": 1676970000000, "open": 0.09591, "high": 0.09696, "low": 0.09533, "close": 0.09665, "volume": 30959.9, "close_time": 1676973599999}, {"open_time": 1676973600000, "open": 0.09626, "high": 0.09626, "low": 0.09477, "close": 0.09477, "volume": 10991.0, "close_time": 1676977199999}, {"open_time": 1676977200000, "open": 0.09512, "high": 0.09565, "low": 0.0948, "close": 0.0948, "volume": 12161.1, "close_time": 1676980799999}, {"open_time": 1676980800000, "open": 0.09512, "high": 0.09525, "low": 0.09493, "close": 0.0951, "volume": 8063.8, "close_time": 1676984399999}, {"open_time": 1676984400000, "open": 0.09493, "high": 0.09496, "low": 0.09375, "close": 0.09376, "volume": 40051.3, "close_time": 1676987999999}, {"open_time": 1676988000000, "open": 0.09406, "high": 0.09485, "low": 0.09388, "close": 0.09485, "volume": 25828.6, "close_time": 1676991599999}, {"open_time": 1676991600000, "open": 0.09485, "high": 0.09485, "low": 0.09401, "close": 0.09485, "volume": 3566.1, "close_time": 1676995199999}, {"open_time": 1676995200000, "open": 0.09499, "high": 0.09499, "low": 0.09401, "close": 0.09401, "volume": 5547.7, "close_time": 1676998799999}, {"open_time": 1676998800000, "open": 0.09388, "high": 0.09499, "low": 0.09388, "close": 0.09499, "volume": 4393.0, "close_time": 1677002399999}, {"open_time": 1677002400000, "open": 0.09512, "high": 0.09551, "low": 0.09498, "close": 0.09551, "volume": 4978.4, "close_time": 1677005999999}, {"open_time": 1677006000000, "open": 0.09565, "high": 0.09725, "low": 0.09546, "close": 0.09603, "volume": 100532.6, "close_time": 1677009599999}, {"open_time": 1677009600000, "open": 0.09605, "high": 0.09631, "low": 0.09572, "close": 0.09572, "volume": 13644.8, "close_time": 1677013199999}, {"open_time": 1677013200000, "open": 0.09605, "high": 0.09618, "low": 0.0948, "close": 0.0948, "volume": 7369.6, "close_time": 1677016799999}, {"open_time": 1677016800000, "open": 0.0948, "high": 0.0948, "low": 0.09401, "close": 0.09401, "volume": 12866.4, "close_time": 1677020399999}, {"open_time": 1677020400000, "open": 0.09432, "high": 0.09494, "low": 0.09414, "close": 0.09494, "volume": 3065.8, "close_time": 1677023999999}, {"open_time": 1677024000000, "open": 0.09499, "high": 0.09511, "low": 0.09401, "close": 0.09432, "volume": 5787.4, "close_time": 1677027599999}, {"open_time": 1677027600000, "open": 0.09415, "high": 0.09431, "low": 0.09297, "close": 0.09297, "volume": 31809.7, "close_time": 1677031199999}, {"open_time": 1677031200000, "open": 0.09284, "high": 0.09289, "low": 0.09198, "close": 0.09289, "volume": 33803.3, "close_time": 1677034799999}, {"open_time": 1677034800000, "open": 0.09289, "high": 0.09315, "low": 0.09289, "close": 0.09315, "volume": 614.6, "close_time": 1677038399999}, {"open_time": 1677038400000, "open": 0.09315, "high": 0.09317, "low": 0.09271, "close": 0.09271, "volume": 1568.6, "close_time": 1677041999999}, {"open_time": 1677042000000, "open": 0.09258, "high": 0.09258, "low": 0.09216, "close": 0.09224, "volume": 3660.8, "close_time": 1677045599999}, {"open_time": 1677045600000, "open": 0.09207, "high": 0.09222, "low": 0.09161, "close": 0.09161, "volume": 25785.3, "close_time": 1677049199999}, {"open_time": 1677049200000, "open": 0.09155, "high": 0.0921, "low": 0.09143, "close": 0.09186, "volume": 5474.6, "close_time": 1677052799999}, {"open_time": 1677052800000, "open": 0.09155, "high": 0.09155, "low": 0.09092, "close": 0.09135, "volume": 15023.4, "close_time": 1677056399999}, {"open_time": 1677056400000, "open": 0.09105, "high": 0.09186, "low": 0.09105, "close": 0.09186, "volume": 2076.0, "close_time": 1677059999999}, {"open_time": 1677060000000, "open": 0.09185, "high": 0.09212, "low": 0.09185, "close": 0.09212, "volume": 902.5, "close_time": 1677063599999}, {"open_time": 1677063600000, "open": 0.09183, "high": 0.09183, "low": 0.09168, "close": 0.09168, "volume": 832.8, "close_time": 1677067199999}, {"open_time": 1677067200000, "open": 0.09185, "high": 0.09225, "low": 0.09181, "close": 0.09193, "volume": 3921.5, "close_time": 1677070799999}, {"open_time": 1677070800000, "open": 0.09168, "high": 0.0925, "low": 0.0913, "close": 0.0925, "volume": 3311.0, "close_time": 1677074399999}, {"open_time": 1677074400000, "open": 0.09207, "high": 0.09225, "low": 0.09155, "close": 0.09155, "volume": 3454.7, "close_time": 1677077999999}, {"open_time": 1677078000000, "open": 0.09143, "high": 0.09147, "low": 0.09064, "close": 0.09064, "volume": 16760.7, "close_time": 1677081599999}, {"open_time": 1677081600000, "open": 0.09054, "high": 0.09097, "low": 0.0904, "close": 0.09096, "volume": 59948.5, "close_time": 1677085199999}, {"open_time": 1677085200000, "open": 0.09096, "high": 0.09115, "low": 0.09088, "close": 0.09105, "volume": 6347.1, "close_time": 1677088799999}, {"open_time": 1677088800000, "open": 0.09122, "high": 0.09186, "low": 0.09122, "close": 0.09158, "volume": 10483.3, "close_time": 1677092399999}, {"open_time": 1677092400000, "open": 0.09155, "high": 0.09186, "low": 0.09117, "close": 0.09118, "volume": 8477.4, "close_time": 1677095999999}, {"open_time": 1677096000000, "open": 0.09117, "high": 0.09145, "low": 0.09092, "close": 0.09092, "volume": 2490.4, "close_time": 1677099599999}, {"open_time": 1677099600000, "open": 0.09122, "high": 0.09161, "low": 0.09122, "close": 0.09161, "volume": 1168.9, "close_time": 1677103199999}, {"open_time": 1677103200000, "open": 0.09151, "high": 0.09199, "low": 0.09151, "close": 0.09199, "volume": 1145.3, "close_time": 1677106799999}, {"open_time": 1677106800000, "open": 0.09212, "high": 0.09245, "low": 0.09212, "close": 0.0922, "volume": 12489.1, "close_time": 1677110399999}, {"open_time": 1677110400000, "open": 0.09244, "high": 0.0925, "low": 0.09232, "close": 0.09242, "volume": 4707.2, "close_time": 1677113999999}, {"open_time": 1677114000000, "open": 0.09234, "high": 0.09263, "low": 0.0922, "close": 0.09262, "volume": 11501.2, "close_time": 1677117599999}, {"open_time": 1677117600000, "open": 0.09263, "high": 0.09312, "low": 0.09262, "close": 0.09305, "volume": 37735.4, "close_time": 1677121199999}, {"open_time": 1677121200000, "open": 0.09314, "high": 0.09338, "low": 0.09249, "close": 0.09249, "volume": 13527.9, "close_time": 1677124799999}, {"open_time": 1677124800000, "open": 0.09249, "high": 0.09249, "low": 0.09249, "close": 0.09249, "volume": 0.0, "close_time": 1677128399999}, {"open_time": 1677128400000, "open": 0.09249, "high": 0.09249, "low": 0.09232, "close": 0.09243, "volume": 5943.3, "close_time": 1677131999999}, {"open_time": 1677132000000, "open": 0.09219, "high": 0.09232, "low": 0.09219, "close": 0.09232, "volume": 3733.5, "close_time": 1677135599999}, {"open_time": 1677135600000, "open": 0.09216, "high": 0.09276, "low": 0.09216, "close": 0.09276, "volume": 26302.9, "close_time": 1677139199999}, {"open_time": 1677139200000, "open": 0.09276, "high": 0.09276, "low": 0.09276, "close": 0.09276, "volume": 0.0, "close_time": 1677142799999}, {"open_time": 1677142800000, "open": 0.0927, "high": 0.0927, "low": 0.09245, "close": 0.09255, "volume": 5710.7, "close_time": 1677146399999}, {"open_time": 1677146400000, "open": 0.09255, "high": 0.09255, "low": 0.09255, "close": 0.09255, "volume": 0.0, "close_time": 1677149999999}, {"open_time": 1677150000000, "open": 0.09232, "high": 0.09232, "low": 0.09092, "close": 0.0912, "volume": 62009.1, "close_time": 1677153599999}, {"open_time": 1677153600000, "open": 0.09122, "high": 0.09185, "low": 0.09122, "close": 0.09172, "volume": 4502.3, "close_time": 1677157199999}, {"open_time": 1677157200000, "open": 0.09186, "high": 0.09243, "low": 0.09143, "close": 0.09143, "volume": 20481.6, "close_time": 1677160799999}, {"open_time": 1677160800000, "open": 0.09174, "high": 0.09199, "low": 0.09154, "close": 0.09154, "volume": 8244.6, "close_time": 1677164399999}, {"open_time": 1677164400000, "open": 0.09143, "high": 0.09147, "low": 0.09117, "close": 0.09147, "volume": 1170.4, "close_time": 1677167999999}, {"open_time": 1677168000000, "open": 0.0912, "high": 0.0912, "low": 0.09105, "close": 0.09105, "volume": 5989.0, "close_time": 1677171599999}, {"open_time": 1677171600000, "open": 0.09092, "high": 0.09124, "low": 0.09068, "close": 0.09079, "volume": 3397.9, "close_time": 1677175199999}, {"open_time": 1677175200000, "open": 0.09067, "high": 0.09105, "low": 0.09042, "close": 0.09092, "volume": 20475.1, "close_time": 1677178799999}, {"open_time": 1677178800000, "open": 0.09109, "high": 0.09159, "low": 0.09109, "close": 0.09151, "volume": 14604.4, "close_time": 1677182399999}, {"open_time": 1677182400000, "open": 0.09161, "high": 0.09182, "low": 0.09143, "close": 0.09143, "volume": 1611.7, "close_time": 1677185999999}, {"open_time": 1677186000000, "open": 0.09142, "high": 0.09152, "low": 0.09117, "close": 0.09117, "volume": 6571.7, "close_time": 1677189599999}, {"open_time": 1677189600000, "open": 0.09105, "high": 0.09105, "low": 0.09065, "close": 0.09065, "volume": 3095.2, "close_time": 1677193199999}, {"open_time": 1677193200000, "open": 0.09065, "high": 0.09065, "low": 0.09065, "close": 0.09065, "volume": 0.0, "close_time": 1677196799999}, {"open_time": 1677196800000, "open": 0.09097, "high": 0.09109, "low": 0.09079, "close": 0.09099, "volume": 1765.0, "close_time": 1677200399999}, {"open_time": 1677200400000, "open": 0.09122, "high": 0.09147, "low": 0.09117, "close": 0.09117, "volume": 2885.1, "close_time": 1677203999999}, {"open_time": 1677204000000, "open": 0.09119, "high": 0.09125, "low": 0.09085, "close": 0.09085, "volume": 11423.5, "close_time": 1677207599999}, {"open_time": 1677207600000, "open": 0.09114, "high": 0.09119, "low": 0.09099, "close": 0.091, "volume": 9095.0, "close_time": 1677211199999}, {"open_time": 1677211200000, "open": 0.09112, "high": 0.09115, "low": 0.09042, "close": 0.09084, "volume": 34588.2, "close_time": 1677214799999}, {"open_time": 1677214800000, "open": 0.09079, "high": 0.09102, "low": 0.09025, "close": 0.09097, "volume": 30946.7, "close_time": 1677218399999}, {"open_time": 1677218400000, "open": 0.09109, "high": 0.09114, "low": 0.09109, "close": 0.09114, "volume": 1165.2, "close_time": 1677221999999}, {"open_time": 1677222000000, "open": 0.0912, "high": 0.09147, "low": 0.0912, "close": 0.09146, "volume": 1583.2, "close_time": 1677225599999}, {"open_time": 1677225600000, "open": 0.09117, "high": 0.09135, "low": 0.09105, "close": 0.09105, "volume": 4677.6, "close_time": 1677229199999}, {"open_time": 1677229200000, "open": 0.09099, "high": 0.09099, "low": 0.09092, "close": 0.09092, "volume": 794.0, "close_time": 1677232799999}, {"open_time": 1677232800000, "open": 0.09079, "high": 0.09084, "low": 0.09047, "close": 0.09084, "volume": 16150.6, "close_time": 1677236399999}, {"open_time": 1677236400000, "open": 0.09097, "high": 0.09108, "low": 0.09097, "close": 0.09098, "volume": 610.7, "close_time": 1677239999999}, {"open_time": 1677240000000, "open": 0.09109, "high": 0.09113, "low": 0.09079, "close": 0.09079, "volume": 1770.7, "close_time": 1677243599999}, {"open_time": 1677243600000, "open": 0.09067, "high": 0.09093, "low": 0.0904, "close": 0.0904, "volume": 10106.3, "close_time": 1677247199999}, {"open_time": 1677247200000, "open": 0.09035, "high": 0.09055, "low": 0.09025, "close": 0.09055, "volume": 6626.3, "close_time": 1677250799999}, {"open_time": 1677250800000, "open": 0.09038, "high": 0.09038, "low": 0.08915, "close": 0.08916, "volume": 75180.4, "close_time": 1677254399999}, {"open_time": 1677254400000, "open": 0.08914, "high": 0.08914, "low": 0.08795, "close": 0.08862, "volume": 133149.4, "close_time": 1677257999999}, {"open_time": 1677258000000, "open": 0.08859, "high": 0.08865, "low": 0.08859, "close": 0.08862, "volume": 28249.7, "close_time": 1677261599999}, {"open_time": 1677261600000, "open": 0.08863, "high": 0.08892, "low": 0.08829, "close": 0.08892, "volume": 8046.3, "close_time": 1677265199999}, {"open_time": 1677265200000, "open": 0.08857, "high": 0.08859, "low": 0.08847, "close": 0.08853, "volume": 12965.1, "close_time": 1677268799999}, {"open_time": 1677268800000, "open": 0.08887, "high": 0.08915, "low": 0.08887, "close": 0.08911, "volume": 1438.0, "close_time": 1677272399999}, {"open_time": 1677272400000, "open": 0.08885, "high": 0.08885, "low": 0.08815, "close": 0.08836, "volume": 14743.9, "close_time": 1677275999999}, {"open_time": 1677276000000, "open": 0.08816, "high": 0.08918, "low": 0.08796, "close": 0.08917, "volume": 8950.9, "close_time": 1677279599999}, {"open_time": 1677279600000, "open": 0.08955, "high": 0.08955, "low": 0.08891, "close": 0.08891, "volume": 9349.8, "close_time": 1677283199999}, {"open_time": 1677283200000, "open": 0.08906, "high": 0.08945, "low": 0.08906, "close": 0.08912, "volume": 1667.6, "close_time": 1677286799999}, {"open_time": 1677286800000, "open": 0.08934, "high": 0.08956, "low": 0.08932, "close": 0.08953, "volume": 3052.0, "close_time": 1677290399999}, {"open_time": 1677290400000, "open": 0.08954, "high": 0.08954, "low": 0.08879, "close": 0.08886, "volume": 3915.0, "close_time": 1677293999999}, {"open_time": 1677294000000, "open": 0.08897, "high": 0.0891, "low": 0.08897, "close": 0.0891, "volume": 586.9, "close_time": 1677297599999}, {"open_time": 1677297600000, "open": 0.08911, "high": 0.08911, "low": 0.08909, "close": 0.08909, "volume": 863.0, "close_time": 1677301199999}, {"open_time": 1677301200000, "open": 0.08923, "high": 0.08923, "low": 0.08865, "close": 0.08865, "volume": 2993.4, "close_time": 1677304799999}, {"open_time": 1677304800000, "open": 0.08893, "high": 0.08893, "low": 0.08893, "close": 0.08893, "volume": 332.7, "close_time": 1677308399999}, {"open_time": 1677308400000, "open": 0.08896, "high": 0.08896, "low": 0.08889, "close": 0.08889, "volume": 835.3, "close_time": 1677311999999}, {"open_time": 1677312000000, "open": 0.08909, "high": 0.08909, "low": 0.08879, "close": 0.0889, "volume": 8545.1, "close_time": 1677315599999}, {"open_time": 1677315600000, "open": 0.0889, "high": 0.0889, "low": 0.0889, "close": 0.0889, "volume": 0.0, "close_time": 1677319199999}, {"open_time": 1677319200000, "open": 0.08897, "high": 0.08897, "low": 0.0879, "close": 0.0879, "volume": 3304.9, "close_time": 1677322799999}, {"open_time": 1677322800000, "open": 0.08838, "high": 0.08838, "low": 0.08838, "close": 0.08838, "volume": 207.0, "close_time": 1677326399999}, {"open_time": 1677326400000, "open": 0.08837, "high": 0.08837, "low": 0.08837, "close": 0.08837, "volume": 753.0, "close_time": 1677329999999}, {"open_time": 1677330000000, "open": 0.08848, "high": 0.08863, "low": 0.08825, "close": 0.08856, "volume": 7703.0, "close_time": 1677333599999}, {"open_time": 1677333600000, "open": 0.08892, "high": 0.08894, "low": 0.08872, "close": 0.08894, "volume": 4824.4, "close_time": 1677337199999}, {"open_time": 1677337200000, "open": 0.08872, "high": 0.08873, "low": 0.08797, "close": 0.08797, "volume": 3288.1, "close_time": 1677340799999}, {"open_time": 1677340800000, "open": 0.08806, "high": 0.08811, "low": 0.08802, "close": 0.08811, "volume": 978.8, "close_time": 1677344399999}, {"open_time": 1677344400000, "open": 0.08792, "high": 0.08792, "low": 0.08791, "close": 0.08791, "volume": 9977.3, "close_time": 1677347999999}, {"open_time": 1677348000000, "open": 0.08784, "high": 0.08815, "low": 0.08736, "close": 0.08742, "volume": 21250.8, "close_time": 1677351599999}, {"open_time": 1677351600000, "open": 0.08755, "high": 0.08755, "low": 0.08703, "close": 0.08703, "volume": 10824.8, "close_time": 1677355199999}, {"open_time": 1677355200000, "open": 0.08697, "high": 0.0871, "low": 0.0864, "close": 0.0871, "volume": 25927.3, "close_time": 1677358799999}, {"open_time": 1677358800000, "open": 0.08719, "high": 0.08751, "low": 0.08676, "close": 0.08708, "volume": 9178.7, "close_time": 1677362399999}, {"open_time": 1677362400000, "open": 0.08746, "high": 0.08767, "low": 0.08746, "close": 0.08767, "volume": 615.4, "close_time": 1677365999999}, {"open_time": 1677366000000, "open": 0.08791, "high": 0.08791, "low": 0.08791, "close": 0.08791, "volume": 207.0, "close_time": 1677369599999}, {"open_time": 1677369600000, "open": 0.08756, "high": 0.08772, "low": 0.08756, "close": 0.08772, "volume": 2782.5, "close_time": 1677373199999}, {"open_time": 1677373200000, "open": 0.08772, "high": 0.08772, "low": 0.0877, "close": 0.0877, "volume": 1593.5, "close_time": 1677376799999}, {"open_time": 1677376800000, "open": 0.08765, "high": 0.08775, "low": 0.08755, "close": 0.08775, "volume": 6249.9, "close_time": 1677380399999}, {"open_time": 1677380400000, "open": 0.08792, "high": 0.08815, "low": 0.08781, "close": 0.08781, "volume": 16449.5, "close_time": 1677383999999}, {"open_time": 1677384000000, "open": 0.08781, "high": 0.08781, "low": 0.08781, "close": 0.08781, "volume": 0.0, "close_time": 1677387599999}, {"open_time": 1677387600000, "open": 0.08801, "high": 0.08805, "low": 0.08801, "close": 0.08805, "volume": 2999.0, "close_time": 1677391199999}, {"open_time": 1677391200000, "open": 0.08793, "high": 0.08796, "low": 0.08791, "close": 0.08791, "volume": 2198.0, "close_time": 1677394799999}, {"open_time": 1677394800000, "open": 0.08791, "high": 0.08791, "low": 0.08791, "close": 0.08791, "volume": 0.0, "close_time": 1677398399999}, {"open_time": 1677398400000, "open": 0.08821, "high": 0.08823, "low": 0.08767, "close": 0.08768, "volume": 3449.9, "close_time": 1677401999999}, {"open_time": 1677402000000, "open": 0.08768, "high": 0.08768, "low": 0.08768, "close": 0.08768, "volume": 0.0, "close_time": 1677405599999}, {"open_time": 1677405600000, "open": 0.0881, "high": 0.08814, "low": 0.0881, "close": 0.08814, "volume": 2675.9, "close_time": 1677409199999}, {"open_time": 1677409200000, "open": 0.08815, "high": 0.08815, "low": 0.08815, "close": 0.08815, "volume": 3591.1, "close_time": 1677412799999}, {"open_time": 1677412800000, "open": 0.08815, "high": 0.08815, "low": 0.08815, "close": 0.08815, "volume": 0.0, "close_time": 1677416399999}, {"open_time": 1677416400000, "open": 0.08793, "high": 0.08795, "low": 0.08756, "close": 0.08756, "volume": 4104.1, "close_time": 1677419999999}, {"open_time": 1677420000000, "open": 0.08788, "high": 0.08794, "low": 0.08778, "close": 0.08794, "volume": 1892.7, "close_time": 1677423599999}, {"open_time": 1677423600000, "open": 0.08811, "high": 0.08811, "low": 0.08781, "close": 0.08781, "volume": 24280.9, "close_time": 1677427199999}, {"open_time": 1677427200000, "open": 0.08817, "high": 0.08817, "low": 0.08745, "close": 0.08745, "volume": 8051.0, "close_time": 1677430799999}, {"open_time": 1677430800000, "open": 0.08745, "high": 0.08748, "low": 0.08735, "close": 0.08748, "volume": 15618.0, "close_time": 1677434399999}, {"open_time": 1677434400000, "open": 0.08759, "high": 0.08859, "low": 0.08759, "close": 0.08859, "volume": 1781.0, "close_time": 1677437999999}, {"open_time": 1677438000000, "open": 0.08859, "high": 0.08884, "low": 0.08846, "close": 0.08884, "volume": 9942.5, "close_time": 1677441599999}, {"open_time": 1677441600000, "open": 0.08885, "high": 0.08908, "low": 0.08878, "close": 0.08878, "volume": 43057.3, "close_time": 1677445199999}, {"open_time": 1677445200000, "open": 0.08881, "high": 0.08885, "low": 0.08876, "close": 0.08885, "volume": 4595.2, "close_time": 1677448799999}, {"open_time": 1677448800000, "open": 0.08875, "high": 0.08875, "low": 0.08806, "close": 0.08815, "volume": 7237.6, "close_time": 1677452399999}, {"open_time": 1677452400000, "open": 0.08825, "high": 0.08886, "low": 0.08825, "close": 0.08886, "volume": 1684.5, "close_time": 1677455999999}, {"open_time": 1677456000000, "open": 0.08886, "high": 0.08905, "low": 0.08879, "close": 0.08885, "volume": 46308.9, "close_time": 1677459599999}, {"open_time": 1677459600000, "open": 0.08896, "high": 0.08896, "low": 0.08895, "close": 0.08895, "volume": 635.0, "close_time": 1677463199999}, {"open_time": 1677463200000, "open": 0.08907, "high": 0.0893, "low": 0.08907, "close": 0.0893, "volume": 1516.0, "close_time": 1677466799999}, {"open_time": 1677466800000, "open": 0.08886, "high": 0.08886, "low": 0.08886, "close": 0.08886, "volume": 11556.9, "close_time": 1677470399999}, {"open_time": 1677470400000, "open": 0.08886, "high": 0.08886, "low": 0.08886, "close": 0.08886, "volume": 0.0, "close_time": 1677473999999}, {"open_time": 1677474000000, "open": 0.08855, "high": 0.08859, "low": 0.08804, "close": 0.08804, "volume": 24381.8, "close_time": 1677477599999}, {"open_time": 1677477600000, "open": 0.08804, "high": 0.08804, "low": 0.08804, "close": 0.08804, "volume": 0.0, "close_time": 1677481199999}, {"open_time": 1677481200000, "open": 0.08804, "high": 0.08804, "low": 0.08804, "close": 0.08804, "volume": 0.0, "close_time": 1677484799999}, {"open_time": 1677484800000, "open": 0.08776, "high": 0.08776, "low": 0.08775, "close": 0.08775, "volume": 1913.1, "close_time": 1677488399999}, {"open_time": 1677488400000, "open": 0.08739, "high": 0.08753, "low": 0.08729, "close": 0.08753, "volume": 3584.7, "close_time": 1677491999999}, {"open_time": 1677492000000, "open": 0.08773, "high": 0.08774, "low": 0.08773, "close": 0.08774, "volume": 521.7, "close_time": 1677495599999}, {"open_time": 1677495600000, "open": 0.08774, "high": 0.08774, "low": 0.08774, "close": 0.08774, "volume": 0.0, "close_time": 1677499199999}, {"open_time": 1677499200000, "open": 0.08757, "high": 0.08765, "low": 0.08744, "close": 0.08752, "volume": 3057.4, "close_time": 1677502799999}, {"open_time": 1677502800000, "open": 0.08752, "high": 0.08862, "low": 0.08752, "close": 0.08862, "volume": 59415.7, "close_time": 1677506399999}, {"open_time": 1677506400000, "open": 0.08926, "high": 0.08953, "low": 0.08896, "close": 0.08896, "volume": 7220.5, "close_time": 1677509999999}, {"open_time": 1677510000000, "open": 0.08923, "high": 0.08924, "low": 0.08836, "close": 0.08857, "volume": 6532.5, "close_time": 1677513599999}, {"open_time": 1677513600000, "open": 0.08816, "high": 0.0882, "low": 0.08784, "close": 0.08802, "volume": 4335.1, "close_time": 1677517199999}, {"open_time": 1677517200000, "open": 0.08805, "high": 0.08805, "low": 0.08805, "close": 0.08805, "volume": 334.5, "close_time": 1677520799999}, {"open_time": 1677520800000, "open": 0.08806, "high": 0.08806, "low": 0.08706, "close": 0.08722, "volume": 8230.6, "close_time": 1677524399999}, {"open_time": 1677524400000, "open": 0.08804, "high": 0.08804, "low": 0.08804, "close": 0.08804, "volume": 214.4, "close_time": 1677527999999}, {"open_time": 1677528000000, "open": 0.08784, "high": 0.08785, "low": 0.08781, "close": 0.08785, "volume": 30730.2, "close_time": 1677531599999}, {"open_time": 1677531600000, "open": 0.08816, "high": 0.08816, "low": 0.08816, "close": 0.08816, "volume": 406.7, "close_time": 1677535199999}, {"open_time": 1677535200000, "open": 0.08833, "high": 0.08842, "low": 0.08805, "close": 0.08825, "volume": 6949.3, "close_time": 1677538799999}, {"open_time": 1677538800000, "open": 0.08835, "high": 0.08835, "low": 0.08816, "close": 0.08816, "volume": 12747.9, "close_time": 1677542399999}, {"open_time": 1677542400000, "open": 0.08823, "high": 0.08828, "low": 0.08784, "close": 0.08784, "volume": 6933.5, "close_time": 1677545999999}, {"open_time": 1677546000000, "open": 0.08795, "high": 0.08795, "low": 0.08752, "close": 0.08768, "volume": 3111.9, "close_time": 1677549599999}, {"open_time": 1677549600000, "open": 0.08751, "high": 0.0876, "low": 0.08725, "close": 0.08725, "volume": 38774.6, "close_time": 1677553199999}, {"open_time": 1677553200000, "open": 0.08742, "high": 0.08756, "low": 0.08742, "close": 0.08756, "volume": 1519.1, "close_time": 1677556799999}, {"open_time": 1677556800000, "open": 0.08756, "high": 0.08756, "low": 0.08756, "close": 0.08756, "volume": 0.0, "close_time": 1677560399999}, {"open_time": 1677560400000, "open": 0.08752, "high": 0.08753, "low": 0.08752, "close": 0.08753, "volume": 1591.0, "close_time": 1677563999999}, {"open_time": 1677564000000, "open": 0.08739, "high": 0.08739, "low": 0.08739, "close": 0.08739, "volume": 1153.6, "close_time": 1677567599999}, {"open_time": 1677567600000, "open": 0.08745, "high": 0.08745, "low": 0.08745, "close": 0.08745, "volume": 337.7, "close_time": 1677571199999}, {"open_time": 1677571200000, "open": 0.08745, "high": 0.08745, "low": 0.08745, "close": 0.08745, "volume": 0.0, "close_time": 1677574799999}, {"open_time": 1677574800000, "open": 0.08737, "high": 0.08755, "low": 0.08737, "close": 0.08754, "volume": 5451.0, "close_time": 1677578399999}, {"open_time": 1677578400000, "open": 0.08754, "high": 0.08754, "low": 0.08754, "close": 0.08754, "volume": 0.0, "close_time": 1677581999999}, {"open_time": 1677582000000, "open": 0.08754, "high": 0.08754, "low": 0.08754, "close": 0.08754, "volume": 0.0, "close_time": 1677585599999}, {"open_time": 1677585600000, "open": 0.08761, "high": 0.08761, "low": 0.08761, "close": 0.08761, "volume": 2251.0, "close_time": 1677589199999}, {"open_time": 1677589200000, "open": 0.08761, "high": 0.08761, "low": 0.08761, "close": 0.08761, "volume": 0.0, "close_time": 1677592799999}, {"open_time": 1677592800000, "open": 0.08755, "high": 0.08755, "low": 0.08755, "close": 0.08755, "volume": 6007.5, "close_time": 1677596399999}, {"open_time": 1677596400000, "open": 0.08758, "high": 0.08774, "low": 0.08751, "close": 0.08774, "volume": 9080.7, "close_time": 1677599999999}, {"open_time": 1677600000000, "open": 0.08746, "high": 0.08753, "low": 0.08746, "close": 0.08753, "volume": 445.6, "close_time": 1677603599999}, {"open_time": 1677603600000, "open": 0.08745, "high": 0.08755, "low": 0.08745, "close": 0.08755, "volume": 6101.4, "close_time": 1677607199999}, {"open_time": 1677607200000, "open": 0.08755, "high": 0.08755, "low": 0.08721, "close": 0.08721, "volume": 574.0, "close_time": 1677610799999}, {"open_time": 1677610800000, "open": 0.08683, "high": 0.08755, "low": 0.08677, "close": 0.08747, "volume": 8565.0, "close_time": 1677614399999}, {"open_time": 1677614400000, "open": 0.08675, "high": 0.08708, "low": 0.08675, "close": 0.08695, "volume": 2456.7, "close_time": 1677617999999}, {"open_time": 1677618000000, "open": 0.08668, "high": 0.08668, "low": 0.08591, "close": 0.08591, "volume": 10358.6, "close_time": 1677621599999}, {"open_time": 1677621600000, "open": 0.08612, "high": 0.08683, "low": 0.08612, "close": 0.08683, "volume": 29218.8, "close_time": 1677625199999}, {"open_time": 1677625200000, "open": 0.08701, "high": 0.08715, "low": 0.08691, "close": 0.08691, "volume": 15634.0, "close_time": 1677628799999}, {"open_time": 1677628800000, "open": 0.08715, "high": 0.08718, "low": 0.08666, "close": 0.08683, "volume": 9399.7, "close_time": 1677632399999}, {"open_time": 1677632400000, "open": 0.0871, "high": 0.0871, "low": 0.0871, "close": 0.0871, "volume": 1069.0, "close_time": 1677635999999}, {"open_time": 1677636000000, "open": 0.08722, "high": 0.08725, "low": 0.08705, "close": 0.08705, "volume": 58012.0, "close_time": 1677639599999}, {"open_time": 1677639600000, "open": 0.08705, "high": 0.08705, "low": 0.08705, "close": 0.08705, "volume": 0.0, "close_time": 1677643199999}, {"open_time": 1677643200000, "open": 0.08765, "high": 0.0882, "low": 0.08752, "close": 0.0882, "volume": 2402.8, "close_time": 1677646799999}, {"open_time": 1677646800000, "open": 0.0882, "high": 0.0882, "low": 0.0882, "close": 0.0882, "volume": 0.0, "close_time": 1677650399999}, {"open_time": 1677650400000, "open": 0.08845, "high": 0.08845, "low": 0.08845, "close": 0.08845, "volume": 1963.7, "close_time": 1677653999999}, {"open_time": 1677654000000, "open": 0.08818, "high": 0.08818, "low": 0.08818, "close": 0.08818, "volume": 3310.3, "close_time": 1677657599999}, {"open_time": 1677657600000, "open": 0.08818, "high": 0.08818, "low": 0.08818, "close": 0.08818, "volume": 0.0, "close_time": 1677661199999}, {"open_time": 1677661200000, "open": 0.08855, "high": 0.08855, "low": 0.08855, "close": 0.08855, "volume": 1648.7, "close_time": 1677664799999}, {"open_time": 1677664800000, "open": 0.08855, "high": 0.08855, "low": 0.08855, "close": 0.08855, "volume": 0.0, "close_time": 1677668399999}, {"open_time": 1677668400000, "open": 0.08808, "high": 0.08824, "low": 0.08805, "close": 0.08824, "volume": 9756.5, "close_time": 1677671999999}, {"open_time": 1677672000000, "open": 0.08806, "high": 0.08809, "low": 0.08788, "close": 0.08807, "volume": 4916.3, "close_time": 1677675599999}, {"open_time": 1677675600000, "open": 0.08804, "high": 0.08815, "low": 0.08804, "close": 0.08815, "volume": 26734.6, "close_time": 1677679199999}, {"open_time": 1677679200000, "open": 0.08763, "high": 0.08763, "low": 0.08752, "close": 0.08752, "volume": 5173.3, "close_time": 1677682799999}, {"open_time": 1677682800000, "open": 0.08785, "high": 0.08791, "low": 0.08785, "close": 0.08791, "volume": 1399.6, "close_time": 1677686399999}, {"open_time": 1677686400000, "open": 0.08774, "high": 0.08791, "low": 0.08754, "close": 0.08791, "volume": 23738.3, "close_time": 1677689999999}, {"open_time": 1677690000000, "open": 0.08793, "high": 0.08793, "low": 0.08775, "close": 0.08775, "volume": 3624.9, "close_time": 1677693599999}, {"open_time": 1677693600000, "open": 0.08771, "high": 0.08771, "low": 0.08771, "close": 0.08771, "volume": 228.7, "close_time": 1677697199999}, {"open_time": 1677697200000, "open": 0.08789, "high": 0.08802, "low": 0.0872, "close": 0.0872, "volume": 30260.5, "close_time": 1677700799999}, {"open_time": 1677700800000, "open": 0.08725, "high": 0.08745, "low": 0.08725, "close": 0.08745, "volume": 526.4, "close_time": 1677704399999}, {"open_time": 1677704400000, "open": 0.08745, "high": 0.08763, "low": 0.08745, "close": 0.08763, "volume": 2856.8, "close_time": 1677707999999}, {"open_time": 1677708000000, "open": 0.08763, "high": 0.08763, "low": 0.08754, "close": 0.08757, "volume": 11542.8, "close_time": 1677711599999}, {"open_time": 1677711600000, "open": 0.08779, "high": 0.0878, "low": 0.08779, "close": 0.0878, "volume": 23797.0, "close_time": 1677715199999}, {"open_time": 1677715200000, "open": 0.08813, "high": 0.08815, "low": 0.08813, "close": 0.08815, "volume": 3148.5, "close_time": 1677718799999}, {"open_time": 1677718800000, "open": 0.08815, "high": 0.08815, "low": 0.08815, "close": 0.08815, "volume": 0.0, "close_time": 1677722399999}, {"open_time": 1677722400000, "open": 0.08722, "high": 0.08724, "low": 0.08677, "close": 0.08677, "volume": 1481.2, "close_time": 1677725999999}, {"open_time": 1677726000000, "open": 0.08697, "high": 0.08697, "low": 0.08697, "close": 0.08697, "volume": 253.2, "close_time": 1677729599999}, {"open_time": 1677729600000, "open": 0.08687, "high": 0.08693, "low": 0.08685, "close": 0.08693, "volume": 3959.3, "close_time": 1677733199999}, {"open_time": 1677733200000, "open": 0.08718, "high": 0.08725, "low": 0.08701, "close": 0.08705, "volume": 48873.2, "close_time": 1677736799999}, {"open_time": 1677736800000, "open": 0.08705, "high": 0.08705, "low": 0.08705, "close": 0.08705, "volume": 0.0, "close_time": 1677740399999}, {"open_time": 1677740400000, "open": 0.08696, "high": 0.08696, "low": 0.08696, "close": 0.08696, "volume": 1148.7, "close_time": 1677743999999}, {"open_time": 1677744000000, "open": 0.08696, "high": 0.08696, "low": 0.08696, "close": 0.08696, "volume": 0.0, "close_time": 1677747599999}, {"open_time": 1677747600000, "open": 0.08712, "high": 0.08712, "low": 0.08699, "close": 0.08699, "volume": 1324.7, "close_time": 1677751199999}, {"open_time": 1677751200000, "open": 0.08699, "high": 0.08699, "low": 0.08699, "close": 0.08699, "volume": 0.0, "close_time": 1677754799999}, {"open_time": 1677754800000, "open": 0.08715, "high": 0.08715, "low": 0.08715, "close": 0.08715, "volume": 127.2, "close_time": 1677758399999}, {"open_time": 1677758400000, "open": 0.08703, "high": 0.08713, "low": 0.08703, "close": 0.08713, "volume": 38428.2, "close_time": 1677761999999}, {"open_time": 1677762000000, "open": 0.08685, "high": 0.08685, "low": 0.08685, "close": 0.08685, "volume": 171.8, "close_time": 1677765599999}, {"open_time": 1677765600000, "open": 0.08675, "high": 0.08675, "low": 0.08634, "close": 0.08646, "volume": 9791.9, "close_time": 1677769199999}, {"open_time": 1677769200000, "open": 0.08682, "high": 0.08682, "low": 0.08682, "close": 0.08682, "volume": 395.3, "close_time": 1677772799999}, {"open_time": 1677772800000, "open": 0.08675, "high": 0.08706, "low": 0.08675, "close": 0.08706, "volume": 57573.5, "close_time": 1677776399999}, {"open_time": 1677776400000, "open": 0.08694, "high": 0.08698, "low": 0.08677, "close": 0.08696, "volume": 10766.5, "close_time": 1677779999999}, {"open_time": 1677780000000, "open": 0.08709, "high": 0.08709, "low": 0.08709, "close": 0.08709, "volume": 1563.9, "close_time": 1677783599999}, {"open_time": 1677783600000, "open": 0.08744, "high": 0.08759, "low": 0.08734, "close": 0.08756, "volume": 15902.4, "close_time": 1677787199999}, {"open_time": 1677787200000, "open": 0.0876, "high": 0.0876, "low": 0.08757, "close": 0.08757, "volume": 4685.5, "close_time": 1677790799999}, {"open_time": 1677790800000, "open": 0.08739, "high": 0.08747, "low": 0.08739, "close": 0.08747, "volume": 22518.3, "close_time": 1677794399999}, {"open_time": 1677794400000, "open": 0.08719, "high": 0.08762, "low": 0.08713, "close": 0.08762, "volume": 23027.5, "close_time": 1677797999999}, {"open_time": 1677798000000, "open": 0.08757, "high": 0.08757, "low": 0.08729, "close": 0.08745, "volume": 1952.7, "close_time": 1677801599999}, {"open_time": 1677801600000, "open": 0.08738, "high": 0.08738, "low": 0.08738, "close": 0.08738, "volume": 515.1, "close_time": 1677805199999}, {"open_time": 1677805200000, "open": 0.086, "high": 0.09512, "low": 0.0831, "close": 0.0832, "volume": 181864.8, "close_time": 1677808799999}, {"open_time": 1677808800000, "open": 0.0832, "high": 0.0847, "low": 0.083, "close": 0.0842, "volume": 39677.0, "close_time": 1677812399999}, {"open_time": 1677812400000, "open": 0.0845, "high": 0.0847, "low": 0.0845, "close": 0.0845, "volume": 7276.0, "close_time": 1677815999999}, {"open_time": 1677816000000, "open": 0.0845, "high": 0.0846, "low": 0.0842, "close": 0.0845, "volume": 19759.0, "close_time": 1677819599999}, {"open_time": 1677819600000, "open": 0.0844, "high": 0.0844, "low": 0.0844, "close": 0.0844, "volume": 237.0, "close_time": 1677823199999}, {"open_time": 1677823200000, "open": 0.0841, "high": 0.0841, "low": 0.0839, "close": 0.084, "volume": 89734.0, "close_time": 1677826799999}, {"open_time": 1677826800000, "open": 0.084, "high": 0.084, "low": 0.084, "close": 0.084, "volume": 0.0, "close_time": 1677830399999}, {"open_time": 1677830400000, "open": 0.0843, "high": 0.0845, "low": 0.0842, "close": 0.0845, "volume": 5552.0, "close_time": 1677833999999}, {"open_time": 1677834000000, "open": 0.0848, "high": 0.0848, "low": 0.0842, "close": 0.0844, "volume": 30767.0, "close_time": 1677837599999}, {"open_time": 1677837600000, "open": 0.0844, "high": 0.0844, "low": 0.0844, "close": 0.0844, "volume": 0.0, "close_time": 1677841199999}, {"open_time": 1677841200000, "open": 0.0846, "high": 0.0846, "low": 0.0846, "close": 0.0846, "volume": 517.0, "close_time": 1677844799999}, {"open_time": 1677844800000, "open": 0.0848, "high": 0.0848, "low": 0.0847, "close": 0.0847, "volume": 535.0, "close_time": 1677848399999}, {"open_time": 1677848400000, "open": 0.0846, "high": 0.0848, "low": 0.0843, "close": 0.0848, "volume": 1550.0, "close_time": 1677851999999}, {"open_time": 1677852000000, "open": 0.0847, "high": 0.0848, "low": 0.0843, "close": 0.0843, "volume": 6737.0, "close_time": 1677855599999}, {"open_time": 1677855600000, "open": 0.0843, "high": 0.0847, "low": 0.0842, "close": 0.0842, "volume": 5155.0, "close_time": 1677859199999}, {"open_time": 1677859200000, "open": 0.0847, "high": 0.0847, "low": 0.0842, "close": 0.0847, "volume": 1399.0, "close_time": 1677862799999}, {"open_time": 1677862800000, "open": 0.0848, "high": 0.0848, "low": 0.0848, "close": 0.0848, "volume": 278.0, "close_time": 1677866399999}, {"open_time": 1677866400000, "open": 0.0849, "high": 0.0849, "low": 0.0843, "close": 0.0846, "volume": 6043.0, "close_time": 1677869999999}, {"open_time": 1677870000000, "open": 0.0846, "high": 0.0846, "low": 0.0846, "close": 0.0846, "volume": 0.0, "close_time": 1677873599999}, {"open_time": 1677873600000, "open": 0.0845, "high": 0.0845, "low": 0.0845, "close": 0.0845, "volume": 7331.0, "close_time": 1677877199999}, {"open_time": 1677877200000, "open": 0.0843, "high": 0.0843, "low": 0.084, "close": 0.0842, "volume": 9509.0, "close_time": 1677880799999}, {"open_time": 1677880800000, "open": 0.0849, "high": 0.0849, "low": 0.0847, "close": 0.0847, "volume": 1285.0, "close_time": 1677884399999}, {"open_time": 1677884400000, "open": 0.085, "high": 0.0859, "low": 0.085, "close": 0.0859, "volume": 12390.0, "close_time": 1677887999999}, {"open_time": 1677888000000, "open": 0.0857, "high": 0.0857, "low": 0.0857, "close": 0.0857, "volume": 348.0, "close_time": 1677891599999}, {"open_time": 1677891600000, "open": 0.0857, "high": 0.0857, "low": 0.0857, "close": 0.0857, "volume": 2581.0, "close_time": 1677895199999}, {"open_time": 1677895200000, "open": 0.0853, "high": 0.0856, "low": 0.0853, "close": 0.0856, "volume": 8950.0, "close_time": 1677898799999}, {"open_time": 1677898800000, "open": 0.0853, "high": 0.0853, "low": 0.0852, "close": 0.0852, "volume": 1364.0, "close_time": 1677902399999}, {"open_time": 1677902400000, "open": 0.085, "high": 0.0852, "low": 0.085, "close": 0.0852, "volume": 1849.0, "close_time": 1677905999999}, {"open_time": 1677906000000, "open": 0.0849, "high": 0.0849, "low": 0.0849, "close": 0.0849, "volume": 688.0, "close_time": 1677909599999}, {"open_time": 1677909600000, "open": 0.0854, "high": 0.0854, "low": 0.0854, "close": 0.0854, "volume": 890.0, "close_time": 1677913199999}, {"open_time": 1677913200000, "open": 0.0851, "high": 0.0854, "low": 0.0851, "close": 0.0854, "volume": 1073.0, "close_time": 1677916799999}, {"open_time": 1677916800000, "open": 0.0854, "high": 0.0854, "low": 0.0854, "close": 0.0854, "volume": 0.0, "close_time": 1677920399999}, {"open_time": 1677920400000, "open": 0.0854, "high": 0.0855, "low": 0.0854, "close": 0.0855, "volume": 5731.0, "close_time": 1677923999999}, {"open_time": 1677924000000, "open": 0.0848, "high": 0.0848, "low": 0.0848, "close": 0.0848, "volume": 563.0, "close_time": 1677927599999}, {"open_time": 1677927600000, "open": 0.0848, "high": 0.0848, "low": 0.0848, "close": 0.0848, "volume": 0.0, "close_time": 1677931199999}, {"open_time": 1677931200000, "open": 0.0848, "high": 0.0848, "low": 0.0848, "close": 0.0848, "volume": 0.0, "close_time": 1677934799999}, {"open_time": 1677934800000, "open": 0.0848, "high": 0.0848, "low": 0.0848, "close": 0.0848, "volume": 2390.0, "close_time": 1677938399999}, {"open_time": 1677938400000, "open": 0.0848, "high": 0.0848, "low": 0.0848, "close": 0.0848, "volume": 0.0, "close_time": 1677941999999}, {"open_time": 1677942000000, "open": 0.0847, "high": 0.0847, "low": 0.0843, "close": 0.0843, "volume": 2487.0, "close_time": 1677945599999}, {"open_time": 1677945600000, "open": 0.0846, "high": 0.0847, "low": 0.0844, "close": 0.0847, "volume": 3842.0, "close_time": 1677949199999}, {"open_time": 1677949200000, "open": 0.0846, "high": 0.0846, "low": 0.0843, "close": 0.0843, "volume": 754.0, "close_time": 1677952799999}, {"open_time": 1677952800000, "open": 0.0842, "high": 0.0845, "low": 0.0837, "close": 0.0843, "volume": 7993.0, "close_time": 1677956399999}, {"open_time": 1677956400000, "open": 0.0835, "high": 0.0835, "low": 0.0835, "close": 0.0835, "volume": 966.0, "close_time": 1677959999999}, {"open_time": 1677960000000, "open": 0.0833, "high": 0.0833, "low": 0.0833, "close": 0.0833, "volume": 177.0, "close_time": 1677963599999}, {"open_time": 1677963600000, "open": 0.083, "high": 0.083, "low": 0.0818, "close": 0.0825, "volume": 38845.6, "close_time": 1677967199999}, {"open_time": 1677967200000, "open": 0.0823, "high": 0.0828, "low": 0.0823, "close": 0.0828, "volume": 7108.0, "close_time": 1677970799999}, {"open_time": 1677970800000, "open": 0.0835, "high": 0.0835, "low": 0.0832, "close": 0.0835, "volume": 10995.0, "close_time": 1677974399999}, {"open_time": 1677974400000, "open": 0.0834, "high": 0.0834, "low": 0.0832, "close": 0.0832, "volume": 1660.0, "close_time": 1677977999999}, {"open_time": 1677978000000, "open": 0.0835, "high": 0.0844, "low": 0.0835, "close": 0.0844, "volume": 3018.0, "close_time": 1677981599999}, {"open_time": 1677981600000, "open": 0.0842, "high": 0.0842, "low": 0.0835, "close": 0.0835, "volume": 14609.0, "close_time": 1677985199999}, {"open_time": 1677985200000, "open": 0.0838, "high": 0.0842, "low": 0.0838, "close": 0.0842, "volume": 1460.0, "close_time": 1677988799999}, {"open_time": 1677988800000, "open": 0.0842, "high": 0.0844, "low": 0.0842, "close": 0.0844, "volume": 12081.0, "close_time": 1677992399999}, {"open_time": 1677992400000, "open": 0.0842, "high": 0.0843, "low": 0.0842, "close": 0.0842, "volume": 14089.0, "close_time": 1677995999999}, {"open_time": 1677996000000, "open": 0.0842, "high": 0.0842, "low": 0.0842, "close": 0.0842, "volume": 0.0, "close_time": 1677999599999}, {"open_time": 1677999600000, "open": 0.0838, "high": 0.0838, "low": 0.0835, "close": 0.0835, "volume": 1638.0, "close_time": 1678003199999}, {"open_time": 1678003200000, "open": 0.0835, "high": 0.0835, "low": 0.0835, "close": 0.0835, "volume": 0.0, "close_time": 1678006799999}, {"open_time": 1678006800000, "open": 0.0832, "high": 0.0832, "low": 0.0832, "close": 0.0832, "volume": 353.0, "close_time": 1678010399999}, {"open_time": 1678010400000, "open": 0.0832, "high": 0.0832, "low": 0.0832, "close": 0.0832, "volume": 0.0, "close_time": 1678013999999}, {"open_time": 1678014000000, "open": 0.0832, "high": 0.0832, "low": 0.0832, "close": 0.0832, "volume": 0.0, "close_time": 1678017599999}, {"open_time": 1678017600000, "open": 0.0835, "high": 0.0854, "low": 0.0832, "close": 0.0832, "volume": 187029.0, "close_time": 1678021199999}, {"open_time": 1678021200000, "open": 0.0836, "high": 0.0838, "low": 0.0836, "close": 0.0838, "volume": 13276.0, "close_time": 1678024799999}, {"open_time": 1678024800000, "open": 0.0837, "high": 0.0837, "low": 0.0837, "close": 0.0837, "volume": 12508.0, "close_time": 1678028399999}, {"open_time": 1678028400000, "open": 0.0837, "high": 0.0837, "low": 0.0835, "close": 0.0835, "volume": 5511.0, "close_time": 1678031999999}, {"open_time": 1678032000000, "open": 0.0836, "high": 0.0881, "low": 0.0833, "close": 0.0833, "volume": 45534.0, "close_time": 1678035599999}, {"open_time": 1678035600000, "open": 0.0836, "high": 0.0836, "low": 0.0836, "close": 0.0836, "volume": 2016.0, "close_time": 1678039199999}, {"open_time": 1678039200000, "open": 0.0835, "high": 0.0835, "low": 0.0835, "close": 0.0835, "volume": 1246.0, "close_time": 1678042799999}, {"open_time": 1678042800000, "open": 0.0833, "high": 0.0833, "low": 0.0833, "close": 0.0833, "volume": 8637.0, "close_time": 1678046399999}, {"open_time": 1678046400000, "open": 0.0834, "high": 0.0838, "low": 0.0834, "close": 0.0838, "volume": 2900.0, "close_time": 1678049999999}, {"open_time": 1678050000000, "open": 0.0839, "high": 0.0839, "low": 0.0838, "close": 0.0838, "volume": 879.0, "close_time": 1678053599999}, {"open_time": 1678053600000, "open": 0.0832, "high": 0.0832, "low": 0.083, "close": 0.083, "volume": 875.0, "close_time": 1678057199999}, {"open_time": 1678057200000, "open": 0.0827, "high": 0.0827, "low": 0.0825, "close": 0.0825, "volume": 1905.0, "close_time": 1678060799999}, {"open_time": 1678060800000, "open": 0.0825, "high": 0.083, "low": 0.0825, "close": 0.083, "volume": 10609.0, "close_time": 1678064399999}, {"open_time": 1678064400000, "open": 0.0821, "high": 0.0827, "low": 0.0818, "close": 0.0818, "volume": 10468.0, "close_time": 1678067999999}, {"open_time": 1678068000000, "open": 0.0816, "high": 0.0821, "low": 0.0816, "close": 0.0821, "volume": 6768.0, "close_time": 1678071599999}, {"open_time": 1678071600000, "open": 0.0825, "high": 0.0827, "low": 0.0825, "close": 0.0826, "volume": 2093.0, "close_time": 1678075199999}, {"open_time": 1678075200000, "open": 0.0824, "high": 0.0824, "low": 0.0823, "close": 0.0823, "volume": 2914.0, "close_time": 1678078799999}, {"open_time": 1678078800000, "open": 0.082, "high": 0.0822, "low": 0.082, "close": 0.0822, "volume": 256.0, "close_time": 1678082399999}, {"open_time": 1678082400000, "open": 0.0823, "high": 0.0824, "low": 0.0823, "close": 0.0824, "volume": 1770.0, "close_time": 1678085999999}, {"open_time": 1678086000000, "open": 0.0823, "high": 0.0823, "low": 0.0823, "close": 0.0823, "volume": 1137.0, "close_time": 1678089599999}, {"open_time": 1678089600000, "open": 0.0827, "high": 0.0828, "low": 0.0827, "close": 0.0828, "volume": 1252.0, "close_time": 1678093199999}, {"open_time": 1678093200000, "open": 0.0828, "high": 0.0828, "low": 0.0828, "close": 0.0828, "volume": 0.0, "close_time": 1678096799999}, {"open_time": 1678096800000, "open": 0.0828, "high": 0.0828, "low": 0.0828, "close": 0.0828, "volume": 0.0, "close_time": 1678100399999}, {"open_time": 1678100400000, "open": 0.0828, "high": 0.0828, "low": 0.0828, "close": 0.0828, "volume": 0.0, "close_time": 1678103999999}, {"open_time": 1678104000000, "open": 0.0828, "high": 0.0828, "low": 0.0828, "close": 0.0828, "volume": 0.0, "close_time": 1678107599999}, {"open_time": 1678107600000, "open": 0.0828, "high": 0.0828, "low": 0.0828, "close": 0.0828, "volume": 0.0, "close_time": 1678111199999}, {"open_time": 1678111200000, "open": 0.0825, "high": 0.0826, "low": 0.0825, "close": 0.0826, "volume": 1868.0, "close_time": 1678114799999}, {"open_time": 1678114800000, "open": 0.0829, "high": 0.0831, "low": 0.0827, "close": 0.0829, "volume": 4717.0, "close_time": 1678118399999}, {"open_time": 1678118400000, "open": 0.0827, "high": 0.0832, "low": 0.0826, "close": 0.0828, "volume": 24284.0, "close_time": 1678121999999}, {"open_time": 1678122000000, "open": 0.0829, "high": 0.0833, "low": 0.0829, "close": 0.0833, "volume": 2490.0, "close_time": 1678125599999}, {"open_time": 1678125600000, "open": 0.0831, "high": 0.0831, "low": 0.083, "close": 0.083, "volume": 5013.0, "close_time": 1678129199999}, {"open_time": 1678129200000, "open": 0.083, "high": 0.083, "low": 0.083, "close": 0.083, "volume": 0.0, "close_time": 1678132799999}, {"open_time": 1678132800000, "open": 0.0826, "high": 0.0829, "low": 0.0826, "close": 0.0829, "volume": 3888.0, "close_time": 1678136399999}, {"open_time": 1678136400000, "open": 0.083, "high": 0.0831, "low": 0.0826, "close": 0.0831, "volume": 10136.0, "close_time": 1678139999999}, {"open_time": 1678140000000, "open": 0.083, "high": 0.0834, "low": 0.083, "close": 0.0834, "volume": 2024.0, "close_time": 1678143599999}, {"open_time": 1678143600000, "open": 0.0835, "high": 0.0837, "low": 0.0834, "close": 0.0837, "volume": 23250.0, "close_time": 1678147199999}, {"open_time": 1678147200000, "open": 0.0835, "high": 0.0845, "low": 0.0835, "close": 0.0838, "volume": 14860.0, "close_time": 1678150799999}, {"open_time": 1678150800000, "open": 0.0838, "high": 0.0838, "low": 0.0838, "close": 0.0838, "volume": 0.0, "close_time": 1678154399999}, {"open_time": 1678154400000, "open": 0.0841, "high": 0.0841, "low": 0.0838, "close": 0.084, "volume": 919.0, "close_time": 1678157999999}, {"open_time": 1678158000000, "open": 0.0839, "high": 0.0839, "low": 0.0839, "close": 0.0839, "volume": 1442.0, "close_time": 1678161599999}, {"open_time": 1678161600000, "open": 0.0839, "high": 0.0839, "low": 0.0839, "close": 0.0839, "volume": 0.0, "close_time": 1678165199999}, {"open_time": 1678165200000, "open": 0.0839, "high": 0.0839, "low": 0.0839, "close": 0.0839, "volume": 0.0, "close_time": 1678168799999}, {"open_time": 1678168800000, "open": 0.0834, "high": 0.0834, "low": 0.0834, "close": 0.0834, "volume": 2053.0, "close_time": 1678172399999}, {"open_time": 1678172400000, "open": 0.0834, "high": 0.0834, "low": 0.0834, "close": 0.0834, "volume": 0.0, "close_time": 1678175999999}, {"open_time": 1678176000000, "open": 0.0834, "high": 0.0834, "low": 0.0829, "close": 0.0829, "volume": 5846.0, "close_time": 1678179599999}, {"open_time": 1678179600000, "open": 0.0831, "high": 0.0831, "low": 0.0826, "close": 0.0826, "volume": 50633.0, "close_time": 1678183199999}, {"open_time": 1678183200000, "open": 0.0825, "high": 0.0825, "low": 0.0825, "close": 0.0825, "volume": 2433.0, "close_time": 1678186799999}, {"open_time": 1678186800000, "open": 0.0826, "high": 0.0827, "low": 0.0819, "close": 0.0823, "volume": 57337.0, "close_time": 1678190399999}, {"open_time": 1678190400000, "open": 0.0827, "high": 0.0827, "low": 0.0827, "close": 0.0827, "volume": 810.0, "close_time": 1678193999999}, {"open_time": 1678194000000, "open": 0.0827, "high": 0.0827, "low": 0.0827, "close": 0.0827, "volume": 0.0, "close_time": 1678197599999}, {"open_time": 1678197600000, "open": 0.082, "high": 0.082, "low": 0.0817, "close": 0.0817, "volume": 10832.0, "close_time": 1678201199999}, {"open_time": 1678201200000, "open": 0.0817, "high": 0.0833, "low": 0.0816, "close": 0.0833, "volume": 24983.0, "close_time": 1678204799999}, {"open_time": 1678204800000, "open": 0.0833, "high": 0.0834, "low": 0.0825, "close": 0.0826, "volume": 10472.0, "close_time": 1678208399999}, {"open_time": 1678208400000, "open": 0.0823, "high": 0.0826, "low": 0.0823, "close": 0.0825, "volume": 13355.0, "close_time": 1678211999999}, {"open_time": 1678212000000, "open": 0.0825, "high": 0.0825, "low": 0.0823, "close": 0.0824, "volume": 9560.0, "close_time": 1678215599999}, {"open_time": 1678215600000, "open": 0.0824, "high": 0.0826, "low": 0.0813, "close": 0.0822, "volume": 137530.0, "close_time": 1678219199999}, {"open_time": 1678219200000, "open": 0.082, "high": 0.0823, "low": 0.0818, "close": 0.0822, "volume": 6269.0, "close_time": 1678222799999}, {"open_time": 1678222800000, "open": 0.0823, "high": 0.0826, "low": 0.0822, "close": 0.0823, "volume": 19427.0, "close_time": 1678226399999}, {"open_time": 1678226400000, "open": 0.0822, "high": 0.0822, "low": 0.0821, "close": 0.0822, "volume": 11305.0, "close_time": 1678229999999}, {"open_time": 1678230000000, "open": 0.0823, "high": 0.0824, "low": 0.0822, "close": 0.0822, "volume": 14080.0, "close_time": 1678233599999}, {"open_time": 1678233600000, "open": 0.0822, "high": 0.0822, "low": 0.0822, "close": 0.0822, "volume": 0.0, "close_time": 1678237199999}, {"open_time": 1678237200000, "open": 0.0827, "high": 0.0827, "low": 0.0827, "close": 0.0827, "volume": 562.0, "close_time": 1678240799999}, {"open_time": 1678240800000, "open": 0.0822, "high": 0.0822, "low": 0.0822, "close": 0.0822, "volume": 3344.0, "close_time": 1678244399999}, {"open_time": 1678244400000, "open": 0.0823, "high": 0.0823, "low": 0.0823, "close": 0.0823, "volume": 287.0, "close_time": 1678247999999}, {"open_time": 1678248000000, "open": 0.082, "high": 0.0823, "low": 0.0816, "close": 0.0823, "volume": 43382.0, "close_time": 1678251599999}, {"open_time": 1678251600000, "open": 0.0818, "high": 0.0818, "low": 0.0808, "close": 0.0809, "volume": 15478.5, "close_time": 1678255199999}, {"open_time": 1678255200000, "open": 0.0812, "high": 0.0814, "low": 0.0812, "close": 0.0814, "volume": 4629.0, "close_time": 1678258799999}, {"open_time": 1678258800000, "open": 0.0813, "high": 0.0816, "low": 0.0813, "close": 0.0815, "volume": 4107.0, "close_time": 1678262399999}, {"open_time": 1678262400000, "open": 0.0816, "high": 0.0816, "low": 0.0816, "close": 0.0816, "volume": 1348.0, "close_time": 1678265999999}, {"open_time": 1678266000000, "open": 0.0814, "high": 0.0814, "low": 0.0813, "close": 0.0814, "volume": 14646.0, "close_time": 1678269599999}, {"open_time": 1678269600000, "open": 0.0814, "high": 0.0814, "low": 0.0814, "close": 0.0814, "volume": 0.0, "close_time": 1678273199999}, {"open_time": 1678273200000, "open": 0.0819, "high": 0.0821, "low": 0.0819, "close": 0.0821, "volume": 1588.0, "close_time": 1678276799999}, {"open_time": 1678276800000, "open": 0.0821, "high": 0.0821, "low": 0.0821, "close": 0.0821, "volume": 0.0, "close_time": 1678280399999}, {"open_time": 1678280400000, "open": 0.0824, "high": 0.0842, "low": 0.0824, "close": 0.0833, "volume": 107257.0, "close_time": 1678283999999}, {"open_time": 1678284000000, "open": 0.0828, "high": 0.0834, "low": 0.0824, "close": 0.083, "volume": 11165.0, "close_time": 1678287599999}, {"open_time": 1678287600000, "open": 0.0841, "high": 0.0841, "low": 0.0841, "close": 0.0841, "volume": 162.0, "close_time": 1678291199999}, {"open_time": 1678291200000, "open": 0.0843, "high": 0.0846, "low": 0.0837, "close": 0.0838, "volume": 8840.0, "close_time": 1678294799999}, {"open_time": 1678294800000, "open": 0.084, "high": 0.0845, "low": 0.0835, "close": 0.0835, "volume": 69970.0, "close_time": 1678298399999}, {"open_time": 1678298400000, "open": 0.0836, "high": 0.0836, "low": 0.0828, "close": 0.0828, "volume": 3197.0, "close_time": 1678301999999}, {"open_time": 1678302000000, "open": 0.0828, "high": 0.0828, "low": 0.0828, "close": 0.0828, "volume": 1204.0, "close_time": 1678305599999}, {"open_time": 1678305600000, "open": 0.0834, "high": 0.084, "low": 0.0833, "close": 0.0839, "volume": 30843.0, "close_time": 1678309199999}, {"open_time": 1678309200000, "open": 0.084, "high": 0.085, "low": 0.0826, "close": 0.0836, "volume": 78037.0, "close_time": 1678312799999}, {"open_time": 1678312800000, "open": 0.0825, "high": 0.0825, "low": 0.0822, "close": 0.0822, "volume": 6433.0, "close_time": 1678316399999}, {"open_time": 1678316400000, "open": 0.0818, "high": 0.0824, "low": 0.0813, "close": 0.082, "volume": 19954.0, "close_time": 1678319999999}, {"open_time": 1678320000000, "open": 0.0813, "high": 0.082, "low": 0.0813, "close": 0.082, "volume": 5265.0, "close_time": 1678323599999}, {"open_time": 1678323600000, "open": 0.0819, "high": 0.0825, "low": 0.0819, "close": 0.082, "volume": 12851.0, "close_time": 1678327199999}, {"open_time": 1678327200000, "open": 0.082, "high": 0.082, "low": 0.0816, "close": 0.0816, "volume": 2112.0, "close_time": 1678330799999}, {"open_time": 1678330800000, "open": 0.0819, "high": 0.0821, "low": 0.0819, "close": 0.0821, "volume": 661.0, "close_time": 1678334399999}, {"open_time": 1678334400000, "open": 0.0822, "high": 0.0824, "low": 0.0822, "close": 0.0822, "volume": 7855.0, "close_time": 1678337999999}, {"open_time": 1678338000000, "open": 0.082, "high": 0.082, "low": 0.0817, "close": 0.0818, "volume": 3946.0, "close_time": 1678341599999}, {"open_time": 1678341600000, "open": 0.0819, "high": 0.0821, "low": 0.0819, "close": 0.0821, "volume": 480.0, "close_time": 1678345199999}, {"open_time": 1678345200000, "open": 0.0821, "high": 0.0821, "low": 0.0821, "close": 0.0821, "volume": 0.0, "close_time": 1678348799999}, {"open_time": 1678348800000, "open": 0.0816, "high": 0.0816, "low": 0.0814, "close": 0.0816, "volume": 6229.0, "close_time": 1678352399999}, {"open_time": 1678352400000, "open": 0.0812, "high": 0.0812, "low": 0.081, "close": 0.0812, "volume": 3230.0, "close_time": 1678355999999}, {"open_time": 1678356000000, "open": 0.0812, "high": 0.0812, "low": 0.0812, "close": 0.0812, "volume": 0.0, "close_time": 1678359599999}, {"open_time": 1678359600000, "open": 0.0816, "high": 0.0816, "low": 0.0816, "close": 0.0816, "volume": 682.0, "close_time": 1678363199999}, {"open_time": 1678363200000, "open": 0.0816, "high": 0.0816, "low": 0.0816, "close": 0.0816, "volume": 0.0, "close_time": 1678366799999}, {"open_time": 1678366800000, "open": 0.0813, "high": 0.0813, "low": 0.0813, "close": 0.0813, "volume": 14710.0, "close_time": 1678370399999}, {"open_time": 1678370400000, "open": 0.0816, "high": 0.0816, "low": 0.0816, "close": 0.0816, "volume": 262.0, "close_time": 1678373999999}, {"open_time": 1678374000000, "open": 0.0815, "high": 0.0816, "low": 0.0808, "close": 0.0813, "volume": 47207.0, "close_time": 1678377599999}, {"open_time": 1678377600000, "open": 0.0808, "high": 0.0808, "low": 0.0798, "close": 0.0798, "volume": 5061.0, "close_time": 1678381199999}, {"open_time": 1678381200000, "open": 0.0798, "high": 0.08, "low": 0.0796, "close": 0.08, "volume": 11207.0, "close_time": 1678384799999}, {"open_time": 1678384800000, "open": 0.0799, "high": 0.0799, "low": 0.0794, "close": 0.0795, "volume": 19789.6, "close_time": 1678388399999}, {"open_time": 1678388400000, "open": 0.0792, "high": 0.0792, "low": 0.0784, "close": 0.0785, "volume": 6064.0, "close_time": 1678391999999}, {"open_time": 1678392000000, "open": 0.0786, "high": 0.0786, "low": 0.0765, "close": 0.0765, "volume": 256662.6, "close_time": 1678395599999}, {"open_time": 1678395600000, "open": 0.0764, "high": 0.0773, "low": 0.0763, "close": 0.0773, "volume": 17570.0, "close_time": 1678399199999}, {"open_time": 1678399200000, "open": 0.0772, "high": 0.0772, "low": 0.0772, "close": 0.0772, "volume": 10667.0, "close_time": 1678402799999}, {"open_time": 1678402800000, "open": 0.0767, "high": 0.077, "low": 0.0767, "close": 0.077, "volume": 934.0, "close_time": 1678406399999}, {"open_time": 1678406400000, "open": 0.077, "high": 0.077, "low": 0.0764, "close": 0.0764, "volume": 12681.0, "close_time": 1678409999999}, {"open_time": 1678410000000, "open": 0.0764, "high": 0.0776, "low": 0.0762, "close": 0.0776, "volume": 62431.0, "close_time": 1678413599999}, {"open_time": 1678413600000, "open": 0.0777, "high": 0.0779, "low": 0.0774, "close": 0.0774, "volume": 29662.0, "close_time": 1678417199999}, {"open_time": 1678417200000, "open": 0.0777, "high": 0.0781, "low": 0.0777, "close": 0.0778, "volume": 18674.0, "close_time": 1678420799999}, {"open_time": 1678420800000, "open": 0.0774, "high": 0.0776, "low": 0.0774, "close": 0.0774, "volume": 1853.0, "close_time": 1678424399999}, {"open_time": 1678424400000, "open": 0.0774, "high": 0.0774, "low": 0.0774, "close": 0.0774, "volume": 0.0, "close_time": 1678427999999}, {"open_time": 1678428000000, "open": 0.077, "high": 0.077, "low": 0.0767, "close": 0.0767, "volume": 43396.0, "close_time": 1678431599999}, {"open_time": 1678431600000, "open": 0.0767, "high": 0.0767, "low": 0.0767, "close": 0.0767, "volume": 0.0, "close_time": 1678435199999}, {"open_time": 1678435200000, "open": 0.0767, "high": 0.0767, "low": 0.0767, "close": 0.0767, "volume": 0.0, "close_time": 1678438799999}, {"open_time": 1678438800000, "open": 0.0761, "high": 0.0762, "low": 0.0754, "close": 0.0755, "volume": 10194.0, "close_time": 1678442399999}, {"open_time": 1678442400000, "open": 0.0754, "high": 0.0754, "low": 0.0747, "close": 0.0752, "volume": 194559.6, "close_time": 1678445999999}, {"open_time": 1678446000000, "open": 0.0754, "high": 0.0756, "low": 0.0753, "close": 0.0756, "volume": 9490.0, "close_time": 1678449599999}, {"open_time": 1678449600000, "open": 0.0756, "high": 0.0759, "low": 0.0756, "close": 0.0759, "volume": 1958.0, "close_time": 1678453199999}, {"open_time": 1678453200000, "open": 0.0763, "high": 0.0772, "low": 0.0761, "close": 0.077, "volume": 25749.0, "close_time": 1678456799999}, {"open_time": 1678456800000, "open": 0.0772, "high": 0.0772, "low": 0.0759, "close": 0.076, "volume": 25169.0, "close_time": 1678460399999}, {"open_time": 1678460400000, "open": 0.0766, "high": 0.0766, "low": 0.0766, "close": 0.0766, "volume": 3410.0, "close_time": 1678463999999}, {"open_time": 1678464000000, "open": 0.0774, "high": 0.0779, "low": 0.0771, "close": 0.0771, "volume": 8057.0, "close_time": 1678467599999}, {"open_time": 1678467600000, "open": 0.077, "high": 0.0772, "low": 0.0767, "close": 0.0772, "volume": 18079.0, "close_time": 1678471199999}, {"open_time": 1678471200000, "open": 0.0771, "high": 0.0771, "low": 0.0767, "close": 0.0769, "volume": 4440.0, "close_time": 1678474799999}, {"open_time": 1678474800000, "open": 0.0769, "high": 0.0769, "low": 0.0769, "close": 0.0769, "volume": 0.0, "close_time": 1678478399999}, {"open_time": 1678478400000, "open": 0.0781, "high": 0.0781, "low": 0.0779, "close": 0.0781, "volume": 15411.0, "close_time": 1678481999999}, {"open_time": 1678482000000, "open": 0.0778, "high": 0.0778, "low": 0.0774, "close": 0.0774, "volume": 8011.0, "close_time": 1678485599999}, {"open_time": 1678485600000, "open": 0.078, "high": 0.0785, "low": 0.0778, "close": 0.0784, "volume": 10094.0, "close_time": 1678489199999}, {"open_time": 1678489200000, "open": 0.0785, "high": 0.0785, "low": 0.0783, "close": 0.0783, "volume": 1993.0, "close_time": 1678492799999}, {"open_time": 1678492800000, "open": 0.0783, "high": 0.0783, "low": 0.0781, "close": 0.0781, "volume": 1571.0, "close_time": 1678496399999}, {"open_time": 1678496400000, "open": 0.0783, "high": 0.0792, "low": 0.0783, "close": 0.0791, "volume": 21151.0, "close_time": 1678499999999}, {"open_time": 1678500000000, "open": 0.0791, "high": 0.0792, "low": 0.0782, "close": 0.0782, "volume": 62306.0, "close_time": 1678503599999}, {"open_time": 1678503600000, "open": 0.0781, "high": 0.0784, "low": 0.0778, "close": 0.0784, "volume": 9947.0, "close_time": 1678507199999}, {"open_time": 1678507200000, "open": 0.0778, "high": 0.0782, "low": 0.0778, "close": 0.0779, "volume": 3756.0, "close_time": 1678510799999}, {"open_time": 1678510800000, "open": 0.0781, "high": 0.0782, "low": 0.078, "close": 0.0782, "volume": 14351.0, "close_time": 1678514399999}, {"open_time": 1678514400000, "open": 0.0782, "high": 0.0782, "low": 0.0774, "close": 0.0777, "volume": 2225.0, "close_time": 1678517999999}, {"open_time": 1678518000000, "open": 0.0779, "high": 0.078, "low": 0.0756, "close": 0.0761, "volume": 19810.0, "close_time": 1678521599999}, {"open_time": 1678521600000, "open": 0.0754, "high": 0.0759, "low": 0.0751, "close": 0.0759, "volume": 14036.0, "close_time": 1678525199999}, {"open_time": 1678525200000, "open": 0.0764, "high": 0.0765, "low": 0.0764, "close": 0.0765, "volume": 272.0, "close_time": 1678528799999}, {"open_time": 1678528800000, "open": 0.0765, "high": 0.0765, "low": 0.0765, "close": 0.0765, "volume": 0.0, "close_time": 1678532399999}, {"open_time": 1678532400000, "open": 0.0766, "high": 0.0766, "low": 0.0764, "close": 0.0764, "volume": 3073.0, "close_time": 1678535999999}, {"open_time": 1678536000000, "open": 0.0763, "high": 0.0763, "low": 0.0759, "close": 0.0759, "volume": 2697.0, "close_time": 1678539599999}, {"open_time": 1678539600000, "open": 0.0761, "high": 0.0761, "low": 0.0761, "close": 0.0761, "volume": 248.0, "close_time": 1678543199999}, {"open_time": 1678543200000, "open": 0.0761, "high": 0.0763, "low": 0.0761, "close": 0.0763, "volume": 1229.0, "close_time": 1678546799999}, {"open_time": 1678546800000, "open": 0.0761, "high": 0.0761, "low": 0.0759, "close": 0.0759, "volume": 1580.0, "close_time": 1678550399999}, {"open_time": 1678550400000, "open": 0.0757, "high": 0.0757, "low": 0.0755, "close": 0.0755, "volume": 1185.0, "close_time": 1678553999999}, {"open_time": 1678554000000, "open": 0.0763, "high": 0.077, "low": 0.0763, "close": 0.0769, "volume": 20724.0, "close_time": 1678557599999}, {"open_time": 1678557600000, "open": 0.0772, "high": 0.0776, "low": 0.0771, "close": 0.0776, "volume": 5959.0, "close_time": 1678561199999}, {"open_time": 1678561200000, "open": 0.0777, "high": 0.0785, "low": 0.0776, "close": 0.0783, "volume": 25691.0, "close_time": 1678564799999}, {"open_time": 1678564800000, "open": 0.0783, "high": 0.0784, "low": 0.0781, "close": 0.0781, "volume": 16661.0, "close_time": 1678568399999}, {"open_time": 1678568400000, "open": 0.0785, "high": 0.0785, "low": 0.0783, "close": 0.0783, "volume": 2205.0, "close_time": 1678571999999}, {"open_time": 1678572000000, "open": 0.0781, "high": 0.0791, "low": 0.0781, "close": 0.0784, "volume": 6185.0, "close_time": 1678575599999}, {"open_time": 1678575600000, "open": 0.0786, "high": 0.0786, "low": 0.0786, "close": 0.0786, "volume": 884.0, "close_time": 1678579199999}, {"open_time": 1678579200000, "open": 0.0786, "high": 0.079, "low": 0.0784, "close": 0.079, "volume": 9341.0, "close_time": 1678582799999}, {"open_time": 1678582800000, "open": 0.0794, "high": 0.08, "low": 0.0793, "close": 0.08, "volume": 17788.0, "close_time": 1678586399999}, {"open_time": 1678586400000, "open": 0.0795, "high": 0.0798, "low": 0.0792, "close": 0.0792, "volume": 13458.0, "close_time": 1678589999999}, {"open_time": 1678590000000, "open": 0.0797, "high": 0.0801, "low": 0.0793, "close": 0.0799, "volume": 3786.0, "close_time": 1678593599999}, {"open_time": 1678593600000, "open": 0.0794, "high": 0.0794, "low": 0.0792, "close": 0.0792, "volume": 2848.0, "close_time": 1678597199999}, {"open_time": 1678597200000, "open": 0.0791, "high": 0.0798, "low": 0.079, "close": 0.0798, "volume": 30944.0, "close_time": 1678600799999}, {"open_time": 1678600800000, "open": 0.0791, "high": 0.0791, "low": 0.0787, "close": 0.0787, "volume": 2389.0, "close_time": 1678604399999}, {"open_time": 1678604400000, "open": 0.0787, "high": 0.0787, "low": 0.0787, "close": 0.0787, "volume": 0.0, "close_time": 1678607999999}, {"open_time": 1678608000000, "open": 0.079, "high": 0.0799, "low": 0.079, "close": 0.0794, "volume": 98584.0, "close_time": 1678611599999}, {"open_time": 1678611600000, "open": 0.0795, "high": 0.0795, "low": 0.0795, "close": 0.0795, "volume": 668.0, "close_time": 1678615199999}, {"open_time": 1678615200000, "open": 0.0798, "high": 0.0798, "low": 0.0798, "close": 0.0798, "volume": 183.0, "close_time": 1678618799999}, {"open_time": 1678618800000, "open": 0.0798, "high": 0.0798, "low": 0.0798, "close": 0.0798, "volume": 0.0, "close_time": 1678622399999}, {"open_time": 1678622400000, "open": 0.0797, "high": 0.0797, "low": 0.0793, "close": 0.0793, "volume": 2812.0, "close_time": 1678625999999}, {"open_time": 1678626000000, "open": 0.0795, "high": 0.0796, "low": 0.0795, "close": 0.0796, "volume": 1831.0, "close_time": 1678629599999}, {"open_time": 1678629600000, "open": 0.0791, "high": 0.0794, "low": 0.0784, "close": 0.0784, "volume": 21353.0, "close_time": 1678633199999}, {"open_time": 1678633200000, "open": 0.0786, "high": 0.0787, "low": 0.0786, "close": 0.0787, "volume": 14625.0, "close_time": 1678636799999}, {"open_time": 1678636800000, "open": 0.0788, "high": 0.0788, "low": 0.0781, "close": 0.0785, "volume": 21415.0, "close_time": 1678640399999}, {"open_time": 1678640400000, "open": 0.0783, "high": 0.0798, "low": 0.0783, "close": 0.0798, "volume": 7338.0, "close_time": 1678643999999}, {"open_time": 1678644000000, "open": 0.0799, "high": 0.0803, "low": 0.0798, "close": 0.0801, "volume": 10345.0, "close_time": 1678647599999}, {"open_time": 1678647600000, "open": 0.0794, "high": 0.0794, "low": 0.079, "close": 0.0791, "volume": 30360.0, "close_time": 1678651199999}, {"open_time": 1678651200000, "open": 0.0792, "high": 0.0801, "low": 0.0792, "close": 0.0801, "volume": 62801.0, "close_time": 1678654799999}, {"open_time": 1678654800000, "open": 0.08, "high": 0.0806, "low": 0.0799, "close": 0.0806, "volume": 10540.0, "close_time": 1678658399999}, {"open_time": 1678658400000, "open": 0.0805, "high": 0.0819, "low": 0.0803, "close": 0.0815, "volume": 5883.8, "close_time": 1678661999999}, {"open_time": 1678662000000, "open": 0.0816, "high": 0.0825, "low": 0.0816, "close": 0.0824, "volume": 26702.0, "close_time": 1678665599999}, {"open_time": 1678665600000, "open": 0.0826, "high": 0.0837, "low": 0.0825, "close": 0.083, "volume": 47011.0, "close_time": 1678669199999}, {"open_time": 1678669200000, "open": 0.0826, "high": 0.0829, "low": 0.0825, "close": 0.0829, "volume": 13534.0, "close_time": 1678672799999}, {"open_time": 1678672800000, "open": 0.0825, "high": 0.0825, "low": 0.0822, "close": 0.0825, "volume": 3641.0, "close_time": 1678676399999}, {"open_time": 1678676400000, "open": 0.0824, "high": 0.0825, "low": 0.0818, "close": 0.0824, "volume": 3397.0, "close_time": 1678679999999}, {"open_time": 1678680000000, "open": 0.0824, "high": 0.0827, "low": 0.0824, "close": 0.0827, "volume": 3045.0, "close_time": 1678683599999}, {"open_time": 1678683600000, "open": 0.0826, "high": 0.0827, "low": 0.0825, "close": 0.0827, "volume": 3135.0, "close_time": 1678687199999}, {"open_time": 1678687200000, "open": 0.0826, "high": 0.0827, "low": 0.0826, "close": 0.0827, "volume": 812.0, "close_time": 1678690799999}, {"open_time": 1678690800000, "open": 0.0826, "high": 0.0826, "low": 0.0822, "close": 0.0825, "volume": 12459.0, "close_time": 1678694399999}, {"open_time": 1678694400000, "open": 0.0824, "high": 0.0824, "low": 0.0818, "close": 0.0819, "volume": 8222.0, "close_time": 1678697999999}, {"open_time": 1678698000000, "open": 0.0817, "high": 0.0817, "low": 0.0806, "close": 0.0809, "volume": 16022.0, "close_time": 1678701599999}, {"open_time": 1678701600000, "open": 0.0811, "high": 0.0813, "low": 0.0807, "close": 0.0813, "volume": 2874.0, "close_time": 1678705199999}, {"open_time": 1678705200000, "open": 0.0813, "high": 0.0813, "low": 0.081, "close": 0.081, "volume": 242.0, "close_time": 1678708799999}, {"open_time": 1678708800000, "open": 0.0813, "high": 0.0813, "low": 0.0804, "close": 0.081, "volume": 8026.0, "close_time": 1678712399999}, {"open_time": 1678712400000, "open": 0.0811, "high": 0.0816, "low": 0.0809, "close": 0.0814, "volume": 22852.0, "close_time": 1678715999999}, {"open_time": 1678716000000, "open": 0.0817, "high": 0.0835, "low": 0.0815, "close": 0.0834, "volume": 79523.0, "close_time": 1678719599999}, {"open_time": 1678719600000, "open": 0.0836, "high": 0.0852, "low": 0.0836, "close": 0.0841, "volume": 103149.0, "close_time": 1678723199999}, {"open_time": 1678723200000, "open": 0.0843, "high": 0.0847, "low": 0.0839, "close": 0.0839, "volume": 21153.0, "close_time": 1678726799999}, {"open_time": 1678726800000, "open": 0.0839, "high": 0.084, "low": 0.0837, "close": 0.084, "volume": 1295.0, "close_time": 1678730399999}, {"open_time": 1678730400000, "open": 0.0837, "high": 0.0845, "low": 0.0837, "close": 0.0844, "volume": 22391.0, "close_time": 1678733999999}, {"open_time": 1678734000000, "open": 0.0846, "high": 0.0851, "low": 0.0841, "close": 0.0847, "volume": 57974.0, "close_time": 1678737599999}, {"open_time": 1678737600000, "open": 0.0846, "high": 0.0846, "low": 0.0842, "close": 0.0845, "volume": 7524.0, "close_time": 1678741199999}, {"open_time": 1678741200000, "open": 0.0846, "high": 0.0849, "low": 0.0846, "close": 0.0849, "volume": 4813.0, "close_time": 1678744799999}, {"open_time": 1678744800000, "open": 0.085, "high": 0.0853, "low": 0.0844, "close": 0.0847, "volume": 7125.0, "close_time": 1678748399999}, {"open_time": 1678748400000, "open": 0.0848, "high": 0.0848, "low": 0.0841, "close": 0.0843, "volume": 14368.0, "close_time": 1678751999999}, {"open_time": 1678752000000, "open": 0.0847, "high": 0.0847, "low": 0.0842, "close": 0.0842, "volume": 1840.0, "close_time": 1678755599999}, {"open_time": 1678755600000, "open": 0.0842, "high": 0.0844, "low": 0.0842, "close": 0.0844, "volume": 43063.0, "close_time": 1678759199999}, {"open_time": 1678759200000, "open": 0.0844, "high": 0.0846, "low": 0.0844, "close": 0.0845, "volume": 2248.0, "close_time": 1678762799999}, {"open_time": 1678762800000, "open": 0.0846, "high": 0.0848, "low": 0.0846, "close": 0.0848, "volume": 219.0, "close_time": 1678766399999}, {"open_time": 1678766400000, "open": 0.0847, "high": 0.0849, "low": 0.0844, "close": 0.0847, "volume": 2538.0, "close_time": 1678769999999}, {"open_time": 1678770000000, "open": 0.0845, "high": 0.0851, "low": 0.0841, "close": 0.0842, "volume": 15136.0, "close_time": 1678773599999}, {"open_time": 1678773600000, "open": 0.0842, "high": 0.0842, "low": 0.0842, "close": 0.0842, "volume": 601.0, "close_time": 1678777199999}, {"open_time": 1678777200000, "open": 0.084, "high": 0.084, "low": 0.0837, "close": 0.0839, "volume": 3642.0, "close_time": 1678780799999}, {"open_time": 1678780800000, "open": 0.0836, "high": 0.0841, "low": 0.0834, "close": 0.0841, "volume": 83701.0, "close_time": 1678784399999}, {"open_time": 1678784400000, "open": 0.0841, "high": 0.0841, "low": 0.0841, "close": 0.0841, "volume": 0.0, "close_time": 1678787999999}, {"open_time": 1678788000000, "open": 0.0841, "high": 0.0841, "low": 0.0841, "close": 0.0841, "volume": 0.0, "close_time": 1678791599999}, {"open_time": 1678791600000, "open": 0.0842, "high": 0.0842, "low": 0.0842, "close": 0.0842, "volume": 1231.0, "close_time": 1678795199999}, {"open_time": 1678795200000, "open": 0.0839, "high": 0.086, "low": 0.0838, "close": 0.086, "volume": 87702.0, "close_time": 1678798799999}, {"open_time": 1678798800000, "open": 0.0859, "high": 0.0868, "low": 0.0855, "close": 0.0859, "volume": 92999.0, "close_time": 1678802399999}, {"open_time": 1678802400000, "open": 0.086, "high": 0.0877, "low": 0.086, "close": 0.0876, "volume": 5776.0, "close_time": 1678805999999}, {"open_time": 1678806000000, "open": 0.0875, "high": 0.088, "low": 0.0871, "close": 0.0874, "volume": 40750.0, "close_time": 1678809599999}, {"open_time": 1678809600000, "open": 0.0873, "high": 0.0879, "low": 0.0873, "close": 0.0879, "volume": 1524.0, "close_time": 1678813199999}, {"open_time": 1678813200000, "open": 0.0879, "high": 0.0881, "low": 0.0873, "close": 0.0876, "volume": 164768.0, "close_time": 1678816799999}, {"open_time": 1678816800000, "open": 0.0872, "high": 0.0877, "low": 0.0866, "close": 0.0866, "volume": 17841.0, "close_time": 1678820399999}, {"open_time": 1678820400000, "open": 0.0876, "high": 0.0891, "low": 0.0859, "close": 0.0889, "volume": 449580.0, "close_time": 1678823999999}, {"open_time": 1678824000000, "open": 0.089, "high": 0.0897, "low": 0.088, "close": 0.088, "volume": 107159.0, "close_time": 1678827599999}, {"open_time": 1678827600000, "open": 0.0881, "high": 0.0881, "low": 0.0865, "close": 0.0876, "volume": 49324.0, "close_time": 1678831199999}, {"open_time": 1678831200000, "open": 0.0876, "high": 0.0884, "low": 0.0876, "close": 0.0883, "volume": 25121.0, "close_time": 1678834799999}, {"open_time": 1678834800000, "open": 0.0884, "high": 0.0888, "low": 0.0879, "close": 0.0879, "volume": 5840.0, "close_time": 1678838399999}, {"open_time": 1678838400000, "open": 0.0886, "high": 0.0886, "low": 0.0876, "close": 0.0879, "volume": 16659.0, "close_time": 1678841999999}, {"open_time": 1678842000000, "open": 0.0881, "high": 0.0885, "low": 0.0881, "close": 0.0885, "volume": 3898.0, "close_time": 1678845599999}, {"open_time": 1678845600000, "open": 0.0885, "high": 0.0885, "low": 0.0881, "close": 0.0882, "volume": 4083.0, "close_time": 1678849199999}, {"open_time": 1678849200000, "open": 0.0881, "high": 0.0881, "low": 0.0876, "close": 0.0879, "volume": 5134.0, "close_time": 1678852799999}, {"open_time": 1678852800000, "open": 0.088, "high": 0.0883, "low": 0.0873, "close": 0.0882, "volume": 101492.0, "close_time": 1678856399999}, {"open_time": 1678856400000, "open": 0.0884, "high": 0.0884, "low": 0.0884, "close": 0.0884, "volume": 194.0, "close_time": 1678859999999}, {"open_time": 1678860000000, "open": 0.0876, "high": 0.0879, "low": 0.0875, "close": 0.0879, "volume": 6546.0, "close_time": 1678863599999}, {"open_time": 1678863600000, "open": 0.0875, "high": 0.0879, "low": 0.0874, "close": 0.0874, "volume": 5087.0, "close_time": 1678867199999}, {"open_time": 1678867200000, "open": 0.0874, "high": 0.0874, "low": 0.0874, "close": 0.0874, "volume": 0.0, "close_time": 1678870799999}, {"open_time": 1678870800000, "open": 0.0874, "high": 0.0876, "low": 0.0866, "close": 0.0867, "volume": 41523.0, "close_time": 1678874399999}, {"open_time": 1678874400000, "open": 0.0866, "high": 0.0866, "low": 0.0862, "close": 0.0866, "volume": 8198.0, "close_time": 1678877999999}, {"open_time": 1678878000000, "open": 0.0861, "high": 0.0861, "low": 0.0855, "close": 0.0859, "volume": 4012.0, "close_time": 1678881599999}, {"open_time": 1678881600000, "open": 0.0855, "high": 0.0868, "low": 0.0855, "close": 0.0858, "volume": 8713.0, "close_time": 1678885199999}, {"open_time": 1678885200000, "open": 0.0863, "high": 0.0864, "low": 0.0856, "close": 0.0856, "volume": 7379.0, "close_time": 1678888799999}, {"open_time": 1678888800000, "open": 0.0856, "high": 0.0856, "low": 0.0844, "close": 0.0852, "volume": 8732.0, "close_time": 1678892399999}, {"open_time": 1678892400000, "open": 0.0853, "high": 0.0853, "low": 0.0836, "close": 0.0838, "volume": 25161.0, "close_time": 1678895999999}, {"open_time": 1678896000000, "open": 0.0837, "high": 0.0843, "low": 0.0828, "close": 0.0828, "volume": 97951.0, "close_time": 1678899599999}, {"open_time": 1678899600000, "open": 0.0828, "high": 0.0837, "low": 0.0828, "close": 0.0836, "volume": 10579.0, "close_time": 1678903199999}, {"open_time": 1678903200000, "open": 0.083, "high": 0.0834, "low": 0.083, "close": 0.0834, "volume": 9319.0, "close_time": 1678906799999}, {"open_time": 1678906800000, "open": 0.0834, "high": 0.0834, "low": 0.0831, "close": 0.0831, "volume": 997.0, "close_time": 1678910399999}, {"open_time": 1678910400000, "open": 0.0833, "high": 0.0837, "low": 0.0833, "close": 0.0834, "volume": 5808.0, "close_time": 1678913999999}, {"open_time": 1678914000000, "open": 0.0832, "high": 0.0833, "low": 0.0832, "close": 0.0833, "volume": 1770.0, "close_time": 1678917599999}, {"open_time": 1678917600000, "open": 0.0837, "high": 0.0837, "low": 0.0832, "close": 0.0835, "volume": 11867.0, "close_time": 1678921199999}, {"open_time": 1678921200000, "open": 0.0833, "high": 0.0839, "low": 0.0833, "close": 0.0838, "volume": 13389.0, "close_time": 1678924799999}, {"open_time": 1678924800000, "open": 0.0835, "high": 0.0843, "low": 0.0835, "close": 0.0841, "volume": 18502.0, "close_time": 1678928399999}, {"open_time": 1678928400000, "open": 0.0836, "high": 0.0839, "low": 0.0835, "close": 0.0838, "volume": 6381.0, "close_time": 1678931999999}, {"open_time": 1678932000000, "open": 0.0838, "high": 0.0843, "low": 0.0838, "close": 0.0843, "volume": 8012.0, "close_time": 1678935599999}, {"open_time": 1678935600000, "open": 0.0841, "high": 0.0843, "low": 0.0841, "close": 0.0842, "volume": 3872.0, "close_time": 1678939199999}, {"open_time": 1678939200000, "open": 0.0836, "high": 0.0836, "low": 0.0836, "close": 0.0836, "volume": 2079.0, "close_time": 1678942799999}, {"open_time": 1678942800000, "open": 0.0838, "high": 0.0844, "low": 0.0835, "close": 0.0844, "volume": 8907.0, "close_time": 1678946399999}, {"open_time": 1678946400000, "open": 0.0845, "high": 0.0845, "low": 0.0843, "close": 0.0843, "volume": 452.0, "close_time": 1678949999999}, {"open_time": 1678950000000, "open": 0.0845, "high": 0.0848, "low": 0.0844, "close": 0.0848, "volume": 204.0, "close_time": 1678953599999}, {"open_time": 1678953600000, "open": 0.0844, "high": 0.0844, "low": 0.0844, "close": 0.0844, "volume": 83.0, "close_time": 1678957199999}, {"open_time": 1678957200000, "open": 0.0841, "high": 0.0847, "low": 0.084, "close": 0.0847, "volume": 4524.0, "close_time": 1678960799999}, {"open_time": 1678960800000, "open": 0.0848, "high": 0.0849, "low": 0.0848, "close": 0.0848, "volume": 1026.0, "close_time": 1678964399999}, {"open_time": 1678964400000, "open": 0.0849, "high": 0.0852, "low": 0.0849, "close": 0.0851, "volume": 589.0, "close_time": 1678967999999}, {"open_time": 1678968000000, "open": 0.0852, "high": 0.0852, "low": 0.0837, "close": 0.0837, "volume": 29438.0, "close_time": 1678971599999}, {"open_time": 1678971600000, "open": 0.0839, "high": 0.0846, "low": 0.0835, "close": 0.0844, "volume": 3408.0, "close_time": 1678975199999}, {"open_time": 1678975200000, "open": 0.0845, "high": 0.0847, "low": 0.0843, "close": 0.0847, "volume": 10487.0, "close_time": 1678978799999}, {"open_time": 1678978800000, "open": 0.0847, "high": 0.0848, "low": 0.0847, "close": 0.0848, "volume": 6894.0, "close_time": 1678982399999}, {"open_time": 1678982400000, "open": 0.0845, "high": 0.0845, "low": 0.0845, "close": 0.0845, "volume": 2959.0, "close_time": 1678985999999}, {"open_time": 1678986000000, "open": 0.0847, "high": 0.0849, "low": 0.0844, "close": 0.0848, "volume": 17597.0, "close_time": 1678989599999}, {"open_time": 1678989600000, "open": 0.0844, "high": 0.0844, "low": 0.0844, "close": 0.0844, "volume": 795.0, "close_time": 1678993199999}, {"open_time": 1678993200000, "open": 0.085, "high": 0.0852, "low": 0.0848, "close": 0.0852, "volume": 3312.0, "close_time": 1678996799999}, {"open_time": 1678996800000, "open": 0.0848, "high": 0.0848, "low": 0.084, "close": 0.0841, "volume": 5152.0, "close_time": 1679000399999}, {"open_time": 1679000400000, "open": 0.0841, "high": 0.0841, "low": 0.0841, "close": 0.0841, "volume": 0.0, "close_time": 1679003999999}, {"open_time": 1679004000000, "open": 0.0847, "high": 0.0847, "low": 0.0842, "close": 0.0842, "volume": 7625.0, "close_time": 1679007599999}, {"open_time": 1679007600000, "open": 0.0843, "high": 0.0848, "low": 0.0843, "close": 0.0848, "volume": 6198.0, "close_time": 1679011199999}, {"open_time": 1679011200000, "open": 0.0844, "high": 0.0845, "low": 0.0837, "close": 0.0837, "volume": 10672.0, "close_time": 1679014799999}, {"open_time": 1679014800000, "open": 0.084, "high": 0.0851, "low": 0.084, "close": 0.0851, "volume": 13167.0, "close_time": 1679018399999}, {"open_time": 1679018400000, "open": 0.0852, "high": 0.0853, "low": 0.085, "close": 0.085, "volume": 5789.0, "close_time": 1679021999999}, {"open_time": 1679022000000, "open": 0.0848, "high": 0.0848, "low": 0.0847, "close": 0.0848, "volume": 6439.0, "close_time": 1679025599999}, {"open_time": 1679025600000, "open": 0.0851, "high": 0.0852, "low": 0.0846, "close": 0.0846, "volume": 3894.0, "close_time": 1679029199999}, {"open_time": 1679029200000, "open": 0.0845, "high": 0.0849, "low": 0.0845, "close": 0.0849, "volume": 454.0, "close_time": 1679032799999}, {"open_time": 1679032800000, "open": 0.0853, "high": 0.0857, "low": 0.0853, "close": 0.0857, "volume": 3550.0, "close_time": 1679036399999}, {"open_time": 1679036400000, "open": 0.0857, "high": 0.0857, "low": 0.0857, "close": 0.0857, "volume": 0.0, "close_time": 1679039999999}, {"open_time": 1679040000000, "open": 0.0852, "high": 0.0852, "low": 0.0849, "close": 0.0849, "volume": 5535.0, "close_time": 1679043599999}, {"open_time": 1679043600000, "open": 0.0854, "high": 0.0856, "low": 0.0854, "close": 0.0856, "volume": 2333.0, "close_time": 1679047199999}, {"open_time": 1679047200000, "open": 0.0857, "high": 0.0866, "low": 0.0857, "close": 0.0866, "volume": 12217.0, "close_time": 1679050799999}, {"open_time": 1679050800000, "open": 0.0862, "high": 0.0868, "low": 0.0853, "close": 0.0867, "volume": 46690.0, "close_time": 1679054399999}, {"open_time": 1679054400000, "open": 0.0866, "high": 0.0866, "low": 0.0858, "close": 0.0859, "volume": 23972.0, "close_time": 1679057999999}, {"open_time": 1679058000000, "open": 0.0865, "high": 0.0869, "low": 0.0859, "close": 0.0866, "volume": 34922.0, "close_time": 1679061599999}, {"open_time": 1679061600000, "open": 0.0866, "high": 0.0868, "low": 0.0851, "close": 0.0854, "volume": 12057.0, "close_time": 1679065199999}, {"open_time": 1679065200000, "open": 0.0854, "high": 0.0861, "low": 0.0851, "close": 0.0861, "volume": 5858.0, "close_time": 1679068799999}, {"open_time": 1679068800000, "open": 0.0857, "high": 0.0857, "low": 0.0856, "close": 0.0856, "volume": 3871.0, "close_time": 1679072399999}, {"open_time": 1679072400000, "open": 0.0858, "high": 0.0862, "low": 0.0858, "close": 0.086, "volume": 8340.0, "close_time": 1679075999999}, {"open_time": 1679076000000, "open": 0.0861, "high": 0.0864, "low": 0.0859, "close": 0.0864, "volume": 13227.0, "close_time": 1679079599999}, {"open_time": 1679079600000, "open": 0.0864, "high": 0.0864, "low": 0.0864, "close": 0.0864, "volume": 2508.0, "close_time": 1679083199999}, {"open_time": 1679083200000, "open": 0.0864, "high": 0.0864, "low": 0.086, "close": 0.0862, "volume": 2215.0, "close_time": 1679086799999}, {"open_time": 1679086800000, "open": 0.0863, "high": 0.0868, "low": 0.086, "close": 0.0868, "volume": 5159.0, "close_time": 1679090399999}, {"open_time": 1679090400000, "open": 0.0868, "high": 0.0874, "low": 0.0868, "close": 0.0874, "volume": 18473.0, "close_time": 1679093999999}, {"open_time": 1679094000000, "open": 0.0875, "high": 0.0881, "low": 0.0873, "close": 0.0881, "volume": 25551.0, "close_time": 1679097599999}, {"open_time": 1679097600000, "open": 0.0882, "high": 0.0883, "low": 0.0872, "close": 0.0882, "volume": 34805.0, "close_time": 1679101199999}, {"open_time": 1679101200000, "open": 0.0882, "high": 0.0886, "low": 0.0878, "close": 0.0881, "volume": 17789.0, "close_time": 1679104799999}, {"open_time": 1679104800000, "open": 0.088, "high": 0.0882, "low": 0.0876, "close": 0.0878, "volume": 16379.0, "close_time": 1679108399999}, {"open_time": 1679108400000, "open": 0.0883, "high": 0.0884, "low": 0.088, "close": 0.088, "volume": 6485.0, "close_time": 1679111999999}, {"open_time": 1679112000000, "open": 0.088, "high": 0.0883, "low": 0.0879, "close": 0.0879, "volume": 19043.0, "close_time": 1679115599999}, {"open_time": 1679115600000, "open": 0.0879, "high": 0.0883, "low": 0.0879, "close": 0.0879, "volume": 10753.0, "close_time": 1679119199999}, {"open_time": 1679119200000, "open": 0.0881, "high": 0.0881, "low": 0.0881, "close": 0.0881, "volume": 231.0, "close_time": 1679122799999}, {"open_time": 1679122800000, "open": 0.0876, "high": 0.0877, "low": 0.0875, "close": 0.0877, "volume": 5362.0, "close_time": 1679126399999}, {"open_time": 1679126400000, "open": 0.0874, "high": 0.0874, "low": 0.0868, "close": 0.0872, "volume": 7334.0, "close_time": 1679129999999}, {"open_time": 1679130000000, "open": 0.0876, "high": 0.0876, "low": 0.0875, "close": 0.0875, "volume": 165.0, "close_time": 1679133599999}, {"open_time": 1679133600000, "open": 0.0876, "high": 0.0876, "low": 0.0876, "close": 0.0876, "volume": 456.0, "close_time": 1679137199999}, {"open_time": 1679137200000, "open": 0.0879, "high": 0.088, "low": 0.0877, "close": 0.088, "volume": 3776.0, "close_time": 1679140799999}, {"open_time": 1679140800000, "open": 0.088, "high": 0.088, "low": 0.0874, "close": 0.088, "volume": 5289.0, "close_time": 1679144399999}, {"open_time": 1679144400000, "open": 0.0879, "high": 0.088, "low": 0.0873, "close": 0.0877, "volume": 3981.0, "close_time": 1679147999999}, {"open_time": 1679148000000, "open": 0.0876, "high": 0.0881, "low": 0.0876, "close": 0.088, "volume": 15718.0, "close_time": 1679151599999}, {"open_time": 1679151600000, "open": 0.0873, "high": 0.0874, "low": 0.0859, "close": 0.0864, "volume": 443803.0, "close_time": 1679155199999}, {"open_time": 1679155200000, "open": 0.0856, "high": 0.0869, "low": 0.0851, "close": 0.0865, "volume": 43291.0, "close_time": 1679158799999}, {"open_time": 1679158800000, "open": 0.0864, "high": 0.0866, "low": 0.0859, "close": 0.0866, "volume": 9703.0, "close_time": 1679162399999}, {"open_time": 1679162400000, "open": 0.0869, "high": 0.0871, "low": 0.0869, "close": 0.0871, "volume": 4176.0, "close_time": 1679165999999}, {"open_time": 1679166000000, "open": 0.0871, "high": 0.0871, "low": 0.0867, "close": 0.0867, "volume": 10783.0, "close_time": 1679169599999}, {"open_time": 1679169600000, "open": 0.0863, "high": 0.0863, "low": 0.0863, "close": 0.0863, "volume": 3875.0, "close_time": 1679173199999}, {"open_time": 1679173200000, "open": 0.0866, "high": 0.0866, "low": 0.0864, "close": 0.0864, "volume": 849.0, "close_time": 1679176799999}, {"open_time": 1679176800000, "open": 0.0863, "high": 0.0865, "low": 0.0859, "close": 0.0859, "volume": 13231.0, "close_time": 1679180399999}, {"open_time": 1679180400000, "open": 0.0858, "high": 0.0859, "low": 0.0853, "close": 0.0853, "volume": 2002.0, "close_time": 1679183999999}, {"open_time": 1679184000000, "open": 0.0854, "high": 0.0866, "low": 0.0854, "close": 0.0864, "volume": 9762.0, "close_time": 1679187599999}, {"open_time": 1679187600000, "open": 0.0865, "high": 0.0866, "low": 0.0864, "close": 0.0864, "volume": 2641.0, "close_time": 1679191199999}, {"open_time": 1679191200000, "open": 0.0863, "high": 0.0866, "low": 0.0863, "close": 0.0866, "volume": 849.0, "close_time": 1679194799999}, {"open_time": 1679194800000, "open": 0.0862, "high": 0.0867, "low": 0.0862, "close": 0.0867, "volume": 2211.0, "close_time": 1679198399999}, {"open_time": 1679198400000, "open": 0.0867, "high": 0.087, "low": 0.0864, "close": 0.0864, "volume": 11556.0, "close_time": 1679201999999}, {"open_time": 1679202000000, "open": 0.0869, "high": 0.0871, "low": 0.0869, "close": 0.0869, "volume": 1280.0, "close_time": 1679205599999}, {"open_time": 1679205600000, "open": 0.087, "high": 0.087, "low": 0.0864, "close": 0.0864, "volume": 6583.0, "close_time": 1679209199999}, {"open_time": 1679209200000, "open": 0.0859, "high": 0.0859, "low": 0.0856, "close": 0.0856, "volume": 148.0, "close_time": 1679212799999}, {"open_time": 1679212800000, "open": 0.0856, "high": 0.0856, "low": 0.0856, "close": 0.0856, "volume": 0.0, "close_time": 1679216399999}, {"open_time": 1679216400000, "open": 0.0866, "high": 0.0866, "low": 0.0865, "close": 0.0865, "volume": 2145.0, "close_time": 1679219999999}, {"open_time": 1679220000000, "open": 0.0866, "high": 0.0866, "low": 0.0866, "close": 0.0866, "volume": 89.0, "close_time": 1679223599999}, {"open_time": 1679223600000, "open": 0.087, "high": 0.0873, "low": 0.0864, "close": 0.0871, "volume": 3418.0, "close_time": 1679227199999}, {"open_time": 1679227200000, "open": 0.0876, "high": 0.0878, "low": 0.0873, "close": 0.0876, "volume": 23889.0, "close_time": 1679230799999}, {"open_time": 1679230800000, "open": 0.0872, "high": 0.0883, "low": 0.0871, "close": 0.088, "volume": 47671.0, "close_time": 1679234399999}, {"open_time": 1679234400000, "open": 0.0882, "high": 0.0884, "low": 0.0878, "close": 0.0884, "volume": 31514.0, "close_time": 1679237999999}, {"open_time": 1679238000000, "open": 0.088, "high": 0.088, "low": 0.0877, "close": 0.0877, "volume": 13001.0, "close_time": 1679241599999}, {"open_time": 1679241600000, "open": 0.0875, "high": 0.0884, "low": 0.0875, "close": 0.0882, "volume": 20941.0, "close_time": 1679245199999}, {"open_time": 1679245200000, "open": 0.0881, "high": 0.0886, "low": 0.088, "close": 0.0884, "volume": 8233.0, "close_time": 1679248799999}, {"open_time": 1679248800000, "open": 0.0886, "high": 0.0886, "low": 0.0885, "close": 0.0886, "volume": 2873.0, "close_time": 1679252399999}, {"open_time": 1679252400000, "open": 0.0886, "high": 0.0889, "low": 0.0884, "close": 0.0889, "volume": 6491.0, "close_time": 1679255999999}, {"open_time": 1679256000000, "open": 0.0887, "high": 0.0887, "low": 0.0871, "close": 0.0872, "volume": 35781.0, "close_time": 1679259599999}, {"open_time": 1679259600000, "open": 0.0875, "high": 0.0886, "low": 0.0875, "close": 0.0881, "volume": 13053.0, "close_time": 1679263199999}, {"open_time": 1679263200000, "open": 0.0882, "high": 0.0884, "low": 0.0879, "close": 0.0884, "volume": 5268.0, "close_time": 1679266799999}, {"open_time": 1679266800000, "open": 0.088, "high": 0.0889, "low": 0.0876, "close": 0.0876, "volume": 136252.0, "close_time": 1679270399999}, {"open_time": 1679270400000, "open": 0.0877, "high": 0.0883, "low": 0.0876, "close": 0.0882, "volume": 9115.0, "close_time": 1679273999999}, {"open_time": 1679274000000, "open": 0.0885, "high": 0.0889, "low": 0.0885, "close": 0.0888, "volume": 14238.0, "close_time": 1679277599999}, {"open_time": 1679277600000, "open": 0.089, "high": 0.089, "low": 0.0883, "close": 0.0883, "volume": 11508.0, "close_time": 1679281199999}, {"open_time": 1679281200000, "open": 0.0891, "high": 0.0891, "low": 0.0873, "close": 0.0874, "volume": 8944.0, "close_time": 1679284799999}, {"open_time": 1679284800000, "open": 0.0871, "high": 0.0874, "low": 0.0867, "close": 0.0874, "volume": 67975.0, "close_time": 1679288399999}, {"open_time": 1679288400000, "open": 0.0873, "high": 0.0874, "low": 0.0871, "close": 0.0871, "volume": 15535.0, "close_time": 1679291999999}, {"open_time": 1679292000000, "open": 0.0872, "high": 0.0872, "low": 0.0872, "close": 0.0872, "volume": 18.0, "close_time": 1679295599999}, {"open_time": 1679295600000, "open": 0.0877, "high": 0.0884, "low": 0.0876, "close": 0.0884, "volume": 2897.0, "close_time": 1679299199999}, {"open_time": 1679299200000, "open": 0.0878, "high": 0.0878, "low": 0.0878, "close": 0.0878, "volume": 5810.0, "close_time": 1679302799999}, {"open_time": 1679302800000, "open": 0.0883, "high": 0.0892, "low": 0.0882, "close": 0.0892, "volume": 17117.0, "close_time": 1679306399999}, {"open_time": 1679306400000, "open": 0.0884, "high": 0.0887, "low": 0.0884, "close": 0.0887, "volume": 4818.0, "close_time": 1679309999999}, {"open_time": 1679310000000, "open": 0.0883, "high": 0.0892, "low": 0.0883, "close": 0.0883, "volume": 13518.0, "close_time": 1679313599999}, {"open_time": 1679313600000, "open": 0.0886, "high": 0.0892, "low": 0.0886, "close": 0.0892, "volume": 4587.0, "close_time": 1679317199999}, {"open_time": 1679317200000, "open": 0.0889, "high": 0.0891, "low": 0.0879, "close": 0.0886, "volume": 26476.0, "close_time": 1679320799999}, {"open_time": 1679320800000, "open": 0.0888, "high": 0.0888, "low": 0.0888, "close": 0.0888, "volume": 2280.0, "close_time": 1679324399999}, {"open_time": 1679324400000, "open": 0.0889, "high": 0.0889, "low": 0.0888, "close": 0.0888, "volume": 2061.0, "close_time": 1679327999999}, {"open_time": 1679328000000, "open": 0.0886, "high": 0.0886, "low": 0.087, "close": 0.0873, "volume": 13121.0, "close_time": 1679331599999}, {"open_time": 1679331600000, "open": 0.0871, "high": 0.0872, "low": 0.0865, "close": 0.0867, "volume": 5877.0, "close_time": 1679335199999}, {"open_time": 1679335200000, "open": 0.0864, "high": 0.0876, "low": 0.0864, "close": 0.0876, "volume": 139000.0, "close_time": 1679338799999}, {"open_time": 1679338800000, "open": 0.0875, "high": 0.0876, "low": 0.0863, "close": 0.0868, "volume": 112962.0, "close_time": 1679342399999}, {"open_time": 1679342400000, "open": 0.0871, "high": 0.0883, "low": 0.0871, "close": 0.0883, "volume": 15065.0, "close_time": 1679345999999}, {"open_time": 1679346000000, "open": 0.088, "high": 0.088, "low": 0.0874, "close": 0.0875, "volume": 439.0, "close_time": 1679349599999}, {"open_time": 1679349600000, "open": 0.0876, "high": 0.0876, "low": 0.0868, "close": 0.0869, "volume": 6121.0, "close_time": 1679353199999}, {"open_time": 1679353200000, "open": 0.0867, "high": 0.0867, "low": 0.0862, "close": 0.0863, "volume": 1499.0, "close_time": 1679356799999}, {"open_time": 1679356800000, "open": 0.0866, "high": 0.0877, "low": 0.0864, "close": 0.0877, "volume": 30739.0, "close_time": 1679360399999}, {"open_time": 1679360400000, "open": 0.0875, "high": 0.0876, "low": 0.0867, "close": 0.0876, "volume": 19005.0, "close_time": 1679363999999}, {"open_time": 1679364000000, "open": 0.0881, "high": 0.0881, "low": 0.0876, "close": 0.0876, "volume": 2508.0, "close_time": 1679367599999}, {"open_time": 1679367600000, "open": 0.088, "high": 0.088, "low": 0.0874, "close": 0.0876, "volume": 2867.0, "close_time": 1679371199999}, {"open_time": 1679371200000, "open": 0.0881, "high": 0.0882, "low": 0.0881, "close": 0.0882, "volume": 206.0, "close_time": 1679374799999}, {"open_time": 1679374800000, "open": 0.088, "high": 0.088, "low": 0.0877, "close": 0.0877, "volume": 207.0, "close_time": 1679378399999}, {"open_time": 1679378400000, "open": 0.0872, "high": 0.0874, "low": 0.0872, "close": 0.0874, "volume": 705.0, "close_time": 1679381999999}, {"open_time": 1679382000000, "open": 0.0869, "high": 0.0869, "low": 0.0859, "close": 0.0859, "volume": 19041.0, "close_time": 1679385599999}, {"open_time": 1679385600000, "open": 0.0859, "high": 0.0869, "low": 0.0856, "close": 0.0867, "volume": 1281.0, "close_time": 1679389199999}, {"open_time": 1679389200000, "open": 0.0871, "high": 0.0877, "low": 0.0871, "close": 0.0877, "volume": 3973.0, "close_time": 1679392799999}, {"open_time": 1679392800000, "open": 0.0864, "high": 0.0871, "low": 0.0863, "close": 0.0863, "volume": 2506.0, "close_time": 1679396399999}, {"open_time": 1679396400000, "open": 0.0871, "high": 0.0872, "low": 0.0871, "close": 0.0871, "volume": 1601.0, "close_time": 1679399999999}, {"open_time": 1679400000000, "open": 0.0873, "high": 0.0884, "low": 0.0873, "close": 0.0884, "volume": 3237.0, "close_time": 1679403599999}, {"open_time": 1679403600000, "open": 0.0884, "high": 0.0925, "low": 0.0878, "close": 0.0912, "volume": 167788.0, "close_time": 1679407199999}, {"open_time": 1679407200000, "open": 0.0921, "high": 0.0924, "low": 0.0907, "close": 0.092, "volume": 177211.0, "close_time": 1679410799999}, {"open_time": 1679410800000, "open": 0.0917, "high": 0.0924, "low": 0.0915, "close": 0.0924, "volume": 10221.0, "close_time": 1679414399999}, {"open_time": 1679414400000, "open": 0.0921, "high": 0.0975, "low": 0.0921, "close": 0.0933, "volume": 480561.0, "close_time": 1679417999999}, {"open_time": 1679418000000, "open": 0.0937, "high": 0.0955, "low": 0.0937, "close": 0.0949, "volume": 136472.0, "close_time": 1679421599999}, {"open_time": 1679421600000, "open": 0.0947, "high": 0.0949, "low": 0.0933, "close": 0.0933, "volume": 98258.0, "close_time": 1679425199999}, {"open_time": 1679425200000, "open": 0.0936, "high": 0.0968, "low": 0.0936, "close": 0.0965, "volume": 152933.0, "close_time": 1679428799999}, {"open_time": 1679428800000, "open": 0.0961, "high": 0.0996, "low": 0.096, "close": 0.099, "volume": 265915.4, "close_time": 1679432399999}, {"open_time": 1679432400000, "open": 0.0986, "high": 0.0986, "low": 0.0956, "close": 0.0967, "volume": 45437.0, "close_time": 1679435999999}, {"open_time": 1679436000000, "open": 0.0967, "high": 0.097, "low": 0.0955, "close": 0.096, "volume": 31557.0, "close_time": 1679439599999}, {"open_time": 1679439600000, "open": 0.0955, "high": 0.0988, "low": 0.0955, "close": 0.0963, "volume": 63647.0, "close_time": 1679443199999}, {"open_time": 1679443200000, "open": 0.0969, "high": 0.0981, "low": 0.0948, "close": 0.0953, "volume": 72434.0, "close_time": 1679446799999}, {"open_time": 1679446800000, "open": 0.0957, "high": 0.0958, "low": 0.0945, "close": 0.095, "volume": 23328.0, "close_time": 1679450399999}, {"open_time": 1679450400000, "open": 0.0951, "high": 0.0956, "low": 0.095, "close": 0.0951, "volume": 12869.0, "close_time": 1679453999999}, {"open_time": 1679454000000, "open": 0.0958, "high": 0.096, "low": 0.0953, "close": 0.0953, "volume": 4643.0, "close_time": 1679457599999}, {"open_time": 1679457600000, "open": 0.0953, "high": 0.096, "low": 0.0953, "close": 0.0959, "volume": 54050.0, "close_time": 1679461199999}, {"open_time": 1679461200000, "open": 0.0962, "high": 0.0963, "low": 0.0954, "close": 0.0963, "volume": 56773.0, "close_time": 1679464799999}, {"open_time": 1679464800000, "open": 0.0965, "high": 0.0965, "low": 0.0954, "close": 0.0954, "volume": 347.0, "close_time": 1679468399999}, {"open_time": 1679468400000, "open": 0.0952, "high": 0.0954, "low": 0.0942, "close": 0.0953, "volume": 171252.0, "close_time": 1679471999999}, {"open_time": 1679472000000, "open": 0.0951, "high": 0.0951, "low": 0.0935, "close": 0.0935, "volume": 8614.0, "close_time": 1679475599999}, {"open_time": 1679475600000, "open": 0.0934, "high": 0.0935, "low": 0.0932, "close": 0.0933, "volume": 6470.0, "close_time": 1679479199999}, {"open_time": 1679479200000, "open": 0.0942, "high": 0.0942, "low": 0.0936, "close": 0.0939, "volume": 4350.0, "close_time": 1679482799999}, {"open_time": 1679482800000, "open": 0.0936, "high": 0.0938, "low": 0.0932, "close": 0.0932, "volume": 17075.0, "close_time": 1679486399999}, {"open_time": 1679486400000, "open": 0.0933, "high": 0.0937, "low": 0.0929, "close": 0.0929, "volume": 19032.0, "close_time": 1679489999999}, {"open_time": 1679490000000, "open": 0.0928, "high": 0.0933, "low": 0.0928, "close": 0.0933, "volume": 4474.0, "close_time": 1679493599999}, {"open_time": 1679493600000, "open": 0.0932, "high": 0.0937, "low": 0.0932, "close": 0.0934, "volume": 7037.0, "close_time": 1679497199999}, {"open_time": 1679497200000, "open": 0.0935, "high": 0.0937, "low": 0.0923, "close": 0.0923, "volume": 40151.0, "close_time": 1679500799999}, {"open_time": 1679500800000, "open": 0.0923, "high": 0.0923, "low": 0.0915, "close": 0.0919, "volume": 118914.0, "close_time": 1679504399999}, {"open_time": 1679504400000, "open": 0.0917, "high": 0.0921, "low": 0.0911, "close": 0.0921, "volume": 78851.0, "close_time": 1679507999999}, {"open_time": 1679508000000, "open": 0.0926, "high": 0.0935, "low": 0.0913, "close": 0.0927, "volume": 89318.0, "close_time": 1679511599999}, {"open_time": 1679511600000, "open": 0.092, "high": 0.092, "low": 0.0884, "close": 0.0887, "volume": 90734.0, "close_time": 1679515199999}, {"open_time": 1679515200000, "open": 0.0884, "high": 0.0897, "low": 0.0884, "close": 0.0894, "volume": 9352.0, "close_time": 1679518799999}, {"open_time": 1679518800000, "open": 0.0897, "high": 0.0903, "low": 0.0896, "close": 0.0903, "volume": 2939.0, "close_time": 1679522399999}, {"open_time": 1679522400000, "open": 0.09, "high": 0.0905, "low": 0.09, "close": 0.0902, "volume": 5195.0, "close_time": 1679525999999}, {"open_time": 1679526000000, "open": 0.0905, "high": 0.0905, "low": 0.0904, "close": 0.0904, "volume": 13852.0, "close_time": 1679529599999}, {"open_time": 1679529600000, "open": 0.0906, "high": 0.0912, "low": 0.0905, "close": 0.0907, "volume": 7685.0, "close_time": 1679533199999}, {"open_time": 1679533200000, "open": 0.0903, "high": 0.0906, "low": 0.0899, "close": 0.0899, "volume": 2653.0, "close_time": 1679536799999}, {"open_time": 1679536800000, "open": 0.0905, "high": 0.0911, "low": 0.0905, "close": 0.0911, "volume": 1967.0, "close_time": 1679540399999}, {"open_time": 1679540400000, "open": 0.0911, "high": 0.0911, "low": 0.0907, "close": 0.0907, "volume": 1071.0, "close_time": 1679543999999}, {"open_time": 1679544000000, "open": 0.0906, "high": 0.0909, "low": 0.0905, "close": 0.0909, "volume": 3816.0, "close_time": 1679547599999}, {"open_time": 1679547600000, "open": 0.0912, "high": 0.0915, "low": 0.0911, "close": 0.0915, "volume": 641.0, "close_time": 1679551199999}, {"open_time": 1679551200000, "open": 0.0913, "high": 0.0913, "low": 0.0912, "close": 0.0912, "volume": 210.0, "close_time": 1679554799999}, {"open_time": 1679554800000, "open": 0.0911, "high": 0.0933, "low": 0.0911, "close": 0.0925, "volume": 35737.0, "close_time": 1679558399999}, {"open_time": 1679558400000, "open": 0.0935, "high": 0.0935, "low": 0.0931, "close": 0.0931, "volume": 108.0, "close_time": 1679561999999}, {"open_time": 1679562000000, "open": 0.0933, "high": 0.0933, "low": 0.0923, "close": 0.0927, "volume": 697.0, "close_time": 1679565599999}, {"open_time": 1679565600000, "open": 0.0922, "high": 0.0925, "low": 0.0922, "close": 0.0925, "volume": 312.0, "close_time": 1679569199999}, {"open_time": 1679569200000, "open": 0.0921, "high": 0.0927, "low": 0.0918, "close": 0.0927, "volume": 1958.0, "close_time": 1679572799999}, {"open_time": 1679572800000, "open": 0.092, "high": 0.092, "low": 0.0916, "close": 0.0916, "volume": 275.0, "close_time": 1679576399999}, {"open_time": 1679576400000, "open": 0.0916, "high": 0.0916, "low": 0.0914, "close": 0.0914, "volume": 160.0, "close_time": 1679579999999}, {"open_time": 1679580000000, "open": 0.0913, "high": 0.0922, "low": 0.0911, "close": 0.0922, "volume": 14734.0, "close_time": 1679583599999}, {"open_time": 1679583600000, "open": 0.0927, "high": 0.0937, "low": 0.0926, "close": 0.093, "volume": 33042.0, "close_time": 1679587199999}, {"open_time": 1679587200000, "open": 0.0933, "high": 0.0933, "low": 0.0927, "close": 0.0927, "volume": 3930.0, "close_time": 1679590799999}, {"open_time": 1679590800000, "open": 0.093, "high": 0.093, "low": 0.0925, "close": 0.0926, "volume": 8736.0, "close_time": 1679594399999}, {"open_time": 1679594400000, "open": 0.0924, "high": 0.0924, "low": 0.0917, "close": 0.0917, "volume": 3232.0, "close_time": 1679597999999}, {"open_time": 1679598000000, "open": 0.0919, "high": 0.0921, "low": 0.0918, "close": 0.0921, "volume": 4352.0, "close_time": 1679601599999}, {"open_time": 1679601600000, "open": 0.0919, "high": 0.0922, "low": 0.0918, "close": 0.0922, "volume": 3448.0, "close_time": 1679605199999}, {"open_time": 1679605200000, "open": 0.0919, "high": 0.092, "low": 0.0919, "close": 0.0919, "volume": 555.0, "close_time": 1679608799999}, {"open_time": 1679608800000, "open": 0.0923, "high": 0.0923, "low": 0.0923, "close": 0.0923, "volume": 101.0, "close_time": 1679612399999}, {"open_time": 1679612400000, "open": 0.0922, "high": 0.0926, "low": 0.0922, "close": 0.0926, "volume": 5420.0, "close_time": 1679615999999}, {"open_time": 1679616000000, "open": 0.0922, "high": 0.0926, "low": 0.0922, "close": 0.0922, "volume": 8657.0, "close_time": 1679619599999}, {"open_time": 1679619600000, "open": 0.0918, "high": 0.0922, "low": 0.0915, "close": 0.0921, "volume": 9923.0, "close_time": 1679623199999}, {"open_time": 1679623200000, "open": 0.0919, "high": 0.0922, "low": 0.0917, "close": 0.0917, "volume": 3109.0, "close_time": 1679626799999}, {"open_time": 1679626800000, "open": 0.0919, "high": 0.092, "low": 0.0917, "close": 0.0918, "volume": 9692.0, "close_time": 1679630399999}, {"open_time": 1679630400000, "open": 0.0915, "high": 0.0915, "low": 0.0913, "close": 0.0914, "volume": 1223.0, "close_time": 1679633999999}, {"open_time": 1679634000000, "open": 0.0911, "high": 0.0918, "low": 0.0911, "close": 0.0916, "volume": 58784.0, "close_time": 1679637599999}, {"open_time": 1679637600000, "open": 0.0912, "high": 0.0912, "low": 0.0912, "close": 0.0912, "volume": 398.0, "close_time": 1679641199999}, {"open_time": 1679641200000, "open": 0.0912, "high": 0.0912, "low": 0.0912, "close": 0.0912, "volume": 0.0, "close_time": 1679644799999}, {"open_time": 1679644800000, "open": 0.0909, "high": 0.0909, "low": 0.0899, "close": 0.0901, "volume": 13007.0, "close_time": 1679648399999}, {"open_time": 1679648400000, "open": 0.0899, "high": 0.0905, "low": 0.0899, "close": 0.0905, "volume": 3665.0, "close_time": 1679651999999}, {"open_time": 1679652000000, "open": 0.0894, "high": 0.0898, "low": 0.0894, "close": 0.0898, "volume": 1523.0, "close_time": 1679655599999}, {"open_time": 1679655600000, "open": 0.0921, "high": 0.0932, "low": 0.0896, "close": 0.0901, "volume": 64259.0, "close_time": 1679659199999}, {"open_time": 1679659200000, "open": 0.0901, "high": 0.0902, "low": 0.0899, "close": 0.0902, "volume": 7119.0, "close_time": 1679662799999}, {"open_time": 1679662800000, "open": 0.0901, "high": 0.0907, "low": 0.09, "close": 0.0907, "volume": 7177.0, "close_time": 1679666399999}, {"open_time": 1679666400000, "open": 0.0906, "high": 0.0909, "low": 0.0906, "close": 0.0907, "volume": 9530.0, "close_time": 1679669999999}, {"open_time": 1679670000000, "open": 0.0899, "high": 0.0899, "low": 0.0884, "close": 0.0892, "volume": 17954.0, "close_time": 1679673599999}, {"open_time": 1679673600000, "open": 0.0892, "high": 0.0892, "low": 0.0892, "close": 0.0892, "volume": 0.0, "close_time": 1679677199999}, {"open_time": 1679677200000, "open": 0.0886, "high": 0.0889, "low": 0.0874, "close": 0.0883, "volume": 42294.0, "close_time": 1679680799999}, {"open_time": 1679680800000, "open": 0.0881, "high": 0.0882, "low": 0.0877, "close": 0.0882, "volume": 3196.0, "close_time": 1679684399999}, {"open_time": 1679684400000, "open": 0.0885, "high": 0.0889, "low": 0.0885, "close": 0.0889, "volume": 779.0, "close_time": 1679687999999}, {"open_time": 1679688000000, "open": 0.0889, "high": 0.0893, "low": 0.0889, "close": 0.0893, "volume": 442.0, "close_time": 1679691599999}, {"open_time": 1679691600000, "open": 0.0884, "high": 0.0885, "low": 0.0882, "close": 0.0883, "volume": 1571.0, "close_time": 1679695199999}, {"open_time": 1679695200000, "open": 0.0882, "high": 0.0893, "low": 0.0882, "close": 0.0889, "volume": 143171.0, "close_time": 1679698799999}, {"open_time": 1679698800000, "open": 0.0888, "high": 0.0888, "low": 0.0888, "close": 0.0888, "volume": 576.0, "close_time": 1679702399999}, {"open_time": 1679702400000, "open": 0.0888, "high": 0.089, "low": 0.0888, "close": 0.0888, "volume": 1409.0, "close_time": 1679705999999}, {"open_time": 1679706000000, "open": 0.0887, "high": 0.0887, "low": 0.0887, "close": 0.0887, "volume": 215.0, "close_time": 1679709599999}, {"open_time": 1679709600000, "open": 0.0892, "high": 0.0896, "low": 0.0892, "close": 0.0895, "volume": 38456.0, "close_time": 1679713199999}, {"open_time": 1679713200000, "open": 0.0894, "high": 0.0894, "low": 0.0894, "close": 0.0894, "volume": 1518.0, "close_time": 1679716799999}, {"open_time": 1679716800000, "open": 0.0894, "high": 0.0905, "low": 0.0894, "close": 0.0905, "volume": 3242.0, "close_time": 1679720399999}, {"open_time": 1679720400000, "open": 0.0908, "high": 0.0908, "low": 0.0898, "close": 0.0898, "volume": 7804.0, "close_time": 1679723999999}, {"open_time": 1679724000000, "open": 0.09, "high": 0.09, "low": 0.09, "close": 0.09, "volume": 400.0, "close_time": 1679727599999}, {"open_time": 1679727600000, "open": 0.0903, "high": 0.0903, "low": 0.0903, "close": 0.0903, "volume": 236.0, "close_time": 1679731199999}, {"open_time": 1679731200000, "open": 0.0901, "high": 0.0901, "low": 0.0892, "close": 0.0893, "volume": 665.0, "close_time": 1679734799999}, {"open_time": 1679734800000, "open": 0.0895, "high": 0.0895, "low": 0.0895, "close": 0.0895, "volume": 203.0, "close_time": 1679738399999}, {"open_time": 1679738400000, "open": 0.0898, "high": 0.0901, "low": 0.0897, "close": 0.0898, "volume": 10890.0, "close_time": 1679741999999}, {"open_time": 1679742000000, "open": 0.0898, "high": 0.0906, "low": 0.0898, "close": 0.0902, "volume": 52535.0, "close_time": 1679745599999}, {"open_time": 1679745600000, "open": 0.0905, "high": 0.0905, "low": 0.0903, "close": 0.0903, "volume": 6058.0, "close_time": 1679749199999}, {"open_time": 1679749200000, "open": 0.0901, "high": 0.0909, "low": 0.0899, "close": 0.0909, "volume": 406.0, "close_time": 1679752799999}, {"open_time": 1679752800000, "open": 0.0909, "high": 0.0921, "low": 0.0909, "close": 0.092, "volume": 17201.0, "close_time": 1679756399999}, {"open_time": 1679756400000, "open": 0.0915, "high": 0.0926, "low": 0.0915, "close": 0.0923, "volume": 33015.0, "close_time": 1679759999999}, {"open_time": 1679760000000, "open": 0.0923, "high": 0.093, "low": 0.0921, "close": 0.0923, "volume": 23656.0, "close_time": 1679763599999}, {"open_time": 1679763600000, "open": 0.092, "high": 0.092, "low": 0.0913, "close": 0.0917, "volume": 3100.0, "close_time": 1679767199999}, {"open_time": 1679767200000, "open": 0.0917, "high": 0.0924, "low": 0.0917, "close": 0.0924, "volume": 16560.0, "close_time": 1679770799999}, {"open_time": 1679770800000, "open": 0.0911, "high": 0.0915, "low": 0.0909, "close": 0.0913, "volume": 4045.0, "close_time": 1679774399999}, {"open_time": 1679774400000, "open": 0.0905, "high": 0.0912, "low": 0.0903, "close": 0.0908, "volume": 10272.0, "close_time": 1679777999999}, {"open_time": 1679778000000, "open": 0.0911, "high": 0.0911, "low": 0.0904, "close": 0.0904, "volume": 2831.0, "close_time": 1679781599999}, {"open_time": 1679781600000, "open": 0.0904, "high": 0.0907, "low": 0.0904, "close": 0.0905, "volume": 5359.0, "close_time": 1679785199999}, {"open_time": 1679785200000, "open": 0.0906, "high": 0.0906, "low": 0.0906, "close": 0.0906, "volume": 22.0, "close_time": 1679788799999}, {"open_time": 1679788800000, "open": 0.0904, "high": 0.0915, "low": 0.0904, "close": 0.0915, "volume": 1455.0, "close_time": 1679792399999}, {"open_time": 1679792400000, "open": 0.0914, "high": 0.0915, "low": 0.0911, "close": 0.0914, "volume": 1563.0, "close_time": 1679795999999}, {"open_time": 1679796000000, "open": 0.0915, "high": 0.0917, "low": 0.0914, "close": 0.0915, "volume": 3446.0, "close_time": 1679799599999}, {"open_time": 1679799600000, "open": 0.0917, "high": 0.0917, "low": 0.0916, "close": 0.0916, "volume": 105.0, "close_time": 1679803199999}, {"open_time": 1679803200000, "open": 0.0913, "high": 0.0917, "low": 0.0913, "close": 0.0917, "volume": 1057.0, "close_time": 1679806799999}, {"open_time": 1679806800000, "open": 0.0914, "high": 0.0919, "low": 0.0914, "close": 0.0919, "volume": 9332.0, "close_time": 1679810399999}, {"open_time": 1679810400000, "open": 0.0921, "high": 0.0922, "low": 0.0919, "close": 0.0922, "volume": 3151.0, "close_time": 1679813999999}, {"open_time": 1679814000000, "open": 0.0923, "high": 0.0923, "low": 0.0921, "close": 0.0921, "volume": 500.0, "close_time": 1679817599999}, {"open_time": 1679817600000, "open": 0.0919, "high": 0.0922, "low": 0.0919, "close": 0.0922, "volume": 2047.0, "close_time": 1679821199999}, {"open_time": 1679821200000, "open": 0.0922, "high": 0.0922, "low": 0.0922, "close": 0.0922, "volume": 0.0, "close_time": 1679824799999}, {"open_time": 1679824800000, "open": 0.0922, "high": 0.0922, "low": 0.0922, "close": 0.0922, "volume": 0.0, "close_time": 1679828399999}, {"open_time": 1679828400000, "open": 0.0919, "high": 0.0919, "low": 0.0918, "close": 0.0918, "volume": 2015.0, "close_time": 1679831999999}, {"open_time": 1679832000000, "open": 0.0923, "high": 0.0926, "low": 0.0923, "close": 0.0926, "volume": 1345.0, "close_time": 1679835599999}, {"open_time": 1679835600000, "open": 0.0917, "high": 0.0917, "low": 0.0917, "close": 0.0917, "volume": 9872.0, "close_time": 1679839199999}, {"open_time": 1679839200000, "open": 0.0913, "high": 0.0914, "low": 0.0907, "close": 0.0907, "volume": 10878.0, "close_time": 1679842799999}, {"open_time": 1679842800000, "open": 0.091, "high": 0.0916, "low": 0.0909, "close": 0.0909, "volume": 1608.0, "close_time": 1679846399999}, {"open_time": 1679846400000, "open": 0.091, "high": 0.091, "low": 0.091, "close": 0.091, "volume": 2009.0, "close_time": 1679849999999}, {"open_time": 1679850000000, "open": 0.0913, "high": 0.0914, "low": 0.0913, "close": 0.0914, "volume": 22386.0, "close_time": 1679853599999}, {"open_time": 1679853600000, "open": 0.0915, "high": 0.0917, "low": 0.0914, "close": 0.0914, "volume": 4074.0, "close_time": 1679857199999}, {"open_time": 1679857200000, "open": 0.0917, "high": 0.0918, "low": 0.0917, "close": 0.0918, "volume": 1722.0, "close_time": 1679860799999}, {"open_time": 1679860800000, "open": 0.0918, "high": 0.0919, "low": 0.0913, "close": 0.0913, "volume": 197.0, "close_time": 1679864399999}, {"open_time": 1679864400000, "open": 0.0915, "high": 0.0918, "low": 0.0915, "close": 0.0915, "volume": 23575.0, "close_time": 1679867999999}, {"open_time": 1679868000000, "open": 0.092, "high": 0.0923, "low": 0.092, "close": 0.0923, "volume": 17171.0, "close_time": 1679871599999}, {"open_time": 1679871600000, "open": 0.092, "high": 0.0922, "low": 0.0919, "close": 0.0919, "volume": 2539.0, "close_time": 1679875199999}, {"open_time": 1679875200000, "open": 0.0919, "high": 0.0922, "low": 0.0919, "close": 0.0921, "volume": 3424.0, "close_time": 1679878799999}, {"open_time": 1679878800000, "open": 0.0914, "high": 0.0914, "low": 0.0909, "close": 0.0909, "volume": 3621.0, "close_time": 1679882399999}, {"open_time": 1679882400000, "open": 0.0913, "high": 0.0913, "low": 0.0911, "close": 0.0911, "volume": 592.0, "close_time": 1679885999999}, {"open_time": 1679886000000, "open": 0.0915, "high": 0.0919, "low": 0.0915, "close": 0.0919, "volume": 2432.0, "close_time": 1679889599999}, {"open_time": 1679889600000, "open": 0.0922, "high": 0.0931, "low": 0.0922, "close": 0.0931, "volume": 8742.0, "close_time": 1679893199999}, {"open_time": 1679893200000, "open": 0.0927, "high": 0.0927, "low": 0.0917, "close": 0.0917, "volume": 993.0, "close_time": 1679896799999}, {"open_time": 1679896800000, "open": 0.0927, "high": 0.0931, "low": 0.0927, "close": 0.0927, "volume": 6921.0, "close_time": 1679900399999}, {"open_time": 1679900400000, "open": 0.0922, "high": 0.0922, "low": 0.092, "close": 0.092, "volume": 339.0, "close_time": 1679903999999}, {"open_time": 1679904000000, "open": 0.093, "high": 0.0935, "low": 0.093, "close": 0.0934, "volume": 9058.0, "close_time": 1679907599999}, {"open_time": 1679907600000, "open": 0.0933, "high": 0.0933, "low": 0.0925, "close": 0.0927, "volume": 3054.0, "close_time": 1679911199999}, {"open_time": 1679911200000, "open": 0.0929, "high": 0.093, "low": 0.0929, "close": 0.093, "volume": 3779.0, "close_time": 1679914799999}, {"open_time": 1679914800000, "open": 0.0933, "high": 0.0942, "low": 0.0928, "close": 0.0942, "volume": 55373.0, "close_time": 1679918399999}, {"open_time": 1679918400000, "open": 0.0942, "high": 0.095, "low": 0.0941, "close": 0.0947, "volume": 26059.0, "close_time": 1679921999999}, {"open_time": 1679922000000, "open": 0.0941, "high": 0.0948, "low": 0.094, "close": 0.0948, "volume": 52726.0, "close_time": 1679925599999}, {"open_time": 1679925600000, "open": 0.0943, "high": 0.0945, "low": 0.092, "close": 0.092, "volume": 35944.0, "close_time": 1679929199999}, {"open_time": 1679929200000, "open": 0.0919, "high": 0.0919, "low": 0.0897, "close": 0.0908, "volume": 51865.0, "close_time": 1679932799999}, {"open_time": 1679932800000, "open": 0.0908, "high": 0.0922, "low": 0.0908, "close": 0.0909, "volume": 23006.0, "close_time": 1679936399999}, {"open_time": 1679936400000, "open": 0.0909, "high": 0.0909, "low": 0.0908, "close": 0.0908, "volume": 3440.0, "close_time": 1679939999999}, {"open_time": 1679940000000, "open": 0.0917, "high": 0.0919, "low": 0.0914, "close": 0.0917, "volume": 32839.0, "close_time": 1679943599999}, {"open_time": 1679943600000, "open": 0.0916, "high": 0.0916, "low": 0.091, "close": 0.091, "volume": 19308.0, "close_time": 1679947199999}, {"open_time": 1679947200000, "open": 0.0909, "high": 0.0912, "low": 0.0907, "close": 0.0909, "volume": 1543.0, "close_time": 1679950799999}, {"open_time": 1679950800000, "open": 0.0912, "high": 0.0941, "low": 0.0912, "close": 0.093, "volume": 205875.0, "close_time": 1679954399999}, {"open_time": 1679954400000, "open": 0.0925, "high": 0.0928, "low": 0.0922, "close": 0.0927, "volume": 15911.0, "close_time": 1679957999999}, {"open_time": 1679958000000, "open": 0.0928, "high": 0.093, "low": 0.0924, "close": 0.0924, "volume": 6465.0, "close_time": 1679961599999}, {"open_time": 1679961600000, "open": 0.0927, "high": 0.0929, "low": 0.092, "close": 0.092, "volume": 22582.0, "close_time": 1679965199999}, {"open_time": 1679965200000, "open": 0.0916, "high": 0.0922, "low": 0.0913, "close": 0.0922, "volume": 16448.0, "close_time": 1679968799999}, {"open_time": 1679968800000, "open": 0.092, "high": 0.092, "low": 0.092, "close": 0.092, "volume": 844.0, "close_time": 1679972399999}, {"open_time": 1679972400000, "open": 0.0925, "high": 0.0925, "low": 0.091, "close": 0.091, "volume": 7068.0, "close_time": 1679975999999}, {"open_time": 1679976000000, "open": 0.0911, "high": 0.0922, "low": 0.0908, "close": 0.0922, "volume": 22375.0, "close_time": 1679979599999}, {"open_time": 1679979600000, "open": 0.0922, "high": 0.0932, "low": 0.0922, "close": 0.0924, "volume": 37527.0, "close_time": 1679983199999}, {"open_time": 1679983200000, "open": 0.0935, "high": 0.0937, "low": 0.0928, "close": 0.0933, "volume": 9062.0, "close_time": 1679986799999}, {"open_time": 1679986800000, "open": 0.0933, "high": 0.0941, "low": 0.093, "close": 0.0933, "volume": 44396.0, "close_time": 1679990399999}, {"open_time": 1679990400000, "open": 0.0936, "high": 0.0936, "low": 0.093, "close": 0.0935, "volume": 4170.0, "close_time": 1679993999999}, {"open_time": 1679994000000, "open": 0.0932, "high": 0.0933, "low": 0.0925, "close": 0.093, "volume": 20712.0, "close_time": 1679997599999}, {"open_time": 1679997600000, "open": 0.0927, "high": 0.0929, "low": 0.0924, "close": 0.0929, "volume": 38713.0, "close_time": 1680001199999}, {"open_time": 1680001200000, "open": 0.0929, "high": 0.0944, "low": 0.0929, "close": 0.0942, "volume": 157335.0, "close_time": 1680004799999}, {"open_time": 1680004800000, "open": 0.0942, "high": 0.0952, "low": 0.0939, "close": 0.0946, "volume": 279067.0, "close_time": 1680008399999}, {"open_time": 1680008400000, "open": 0.0947, "high": 0.0947, "low": 0.0941, "close": 0.0942, "volume": 47884.0, "close_time": 1680011999999}, {"open_time": 1680012000000, "open": 0.0948, "high": 0.0955, "low": 0.0948, "close": 0.0951, "volume": 231647.0, "close_time": 1680015599999}, {"open_time": 1680015600000, "open": 0.0953, "high": 0.0965, "low": 0.095, "close": 0.095, "volume": 167876.0, "close_time": 1680019199999}, {"open_time": 1680019200000, "open": 0.0949, "high": 0.0949, "low": 0.0943, "close": 0.0945, "volume": 6931.0, "close_time": 1680022799999}, {"open_time": 1680022800000, "open": 0.0952, "high": 0.097, "low": 0.0949, "close": 0.0952, "volume": 94837.0, "close_time": 1680026399999}, {"open_time": 1680026400000, "open": 0.0954, "high": 0.097, "low": 0.0885, "close": 0.0968, "volume": 293618.0, "close_time": 1680029999999}, {"open_time": 1680030000000, "open": 0.0969, "high": 0.098, "low": 0.0964, "close": 0.0973, "volume": 47421.0, "close_time": 1680033599999}, {"open_time": 1680033600000, "open": 0.0971, "high": 0.0979, "low": 0.0968, "close": 0.0979, "volume": 46882.0, "close_time": 1680037199999}, {"open_time": 1680037200000, "open": 0.098, "high": 0.0982, "low": 0.097, "close": 0.097, "volume": 21307.0, "close_time": 1680040799999}, {"open_time": 1680040800000, "open": 0.0974, "high": 0.0979, "low": 0.0972, "close": 0.0979, "volume": 6429.0, "close_time": 1680044399999}, {"open_time": 1680044400000, "open": 0.0979, "high": 0.0981, "low": 0.0974, "close": 0.0974, "volume": 14886.0, "close_time": 1680047999999}, {"open_time": 1680048000000, "open": 0.0976, "high": 0.0997, "low": 0.0975, "close": 0.0997, "volume": 55551.0, "close_time": 1680051599999}, {"open_time": 1680051600000, "open": 0.0995, "high": 0.0999, "low": 0.0993, "close": 0.0996, "volume": 34752.0, "close_time": 1680055199999}, {"open_time": 1680055200000, "open": 0.0999, "high": 0.1019, "low": 0.0999, "close": 0.1017, "volume": 46111.2, "close_time": 1680058799999}, {"open_time": 1680058800000, "open": 0.1017, "high": 0.1043, "low": 0.1017, "close": 0.1029, "volume": 126214.0, "close_time": 1680062399999}, {"open_time": 1680062400000, "open": 0.1029, "high": 0.104, "low": 0.1022, "close": 0.1022, "volume": 90573.0, "close_time": 1680065999999}, {"open_time": 1680066000000, "open": 0.1028, "high": 0.103, "low": 0.1027, "close": 0.1027, "volume": 148190.0, "close_time": 1680069599999}, {"open_time": 1680069600000, "open": 0.1036, "high": 0.104, "low": 0.1033, "close": 0.104, "volume": 30966.0, "close_time": 1680073199999}, {"open_time": 1680073200000, "open": 0.1041, "high": 0.1041, "low": 0.1041, "close": 0.1041, "volume": 16.0, "close_time": 1680076799999}, {"open_time": 1680076800000, "open": 0.1043, "high": 0.1064, "low": 0.104, "close": 0.1049, "volume": 89334.0, "close_time": 1680080399999}, {"open_time": 1680080400000, "open": 0.1058, "high": 0.1071, "low": 0.1057, "close": 0.106, "volume": 17593.0, "close_time": 1680083999999}, {"open_time": 1680084000000, "open": 0.1057, "high": 0.1057, "low": 0.1048, "close": 0.1056, "volume": 72912.0, "close_time": 1680087599999}, {"open_time": 1680087600000, "open": 0.1056, "high": 0.1072, "low": 0.1056, "close": 0.1068, "volume": 56407.0, "close_time": 1680091199999}, {"open_time": 1680091200000, "open": 0.1065, "high": 0.1065, "low": 0.1036, "close": 0.1036, "volume": 20599.0, "close_time": 1680094799999}, {"open_time": 1680094800000, "open": 0.1038, "high": 0.1042, "low": 0.1031, "close": 0.1039, "volume": 79455.0, "close_time": 1680098399999}, {"open_time": 1680098400000, "open": 0.1039, "high": 0.1041, "low": 0.1018, "close": 0.1025, "volume": 61052.0, "close_time": 1680101999999}, {"open_time": 1680102000000, "open": 0.1015, "high": 0.1019, "low": 0.1014, "close": 0.1018, "volume": 12736.0, "close_time": 1680105599999}, {"open_time": 1680105600000, "open": 0.1017, "high": 0.1017, "low": 0.1003, "close": 0.1007, "volume": 31545.0, "close_time": 1680109199999}, {"open_time": 1680109200000, "open": 0.1007, "high": 0.1024, "low": 0.1005, "close": 0.1024, "volume": 10903.0, "close_time": 1680112799999}, {"open_time": 1680112800000, "open": 0.1021, "high": 0.1022, "low": 0.1019, "close": 0.1022, "volume": 5986.0, "close_time": 1680116399999}, {"open_time": 1680116400000, "open": 0.1022, "high": 0.1023, "low": 0.1018, "close": 0.1023, "volume": 62062.0, "close_time": 1680119999999}, {"open_time": 1680120000000, "open": 0.102, "high": 0.1028, "low": 0.102, "close": 0.102, "volume": 14654.0, "close_time": 1680123599999}, {"open_time": 1680123600000, "open": 0.1018, "high": 0.103, "low": 0.1018, "close": 0.1028, "volume": 110461.0, "close_time": 1680127199999}, {"open_time": 1680127200000, "open": 0.1026, "high": 0.103, "low": 0.1018, "close": 0.1024, "volume": 61092.0, "close_time": 1680130799999}, {"open_time": 1680130800000, "open": 0.1029, "high": 0.1032, "low": 0.1016, "close": 0.1018, "volume": 61706.0, "close_time": 1680134399999}, {"open_time": 1680134400000, "open": 0.1015, "high": 0.1027, "low": 0.1011, "close": 0.1012, "volume": 112360.0, "close_time": 1680137999999}, {"open_time": 1680138000000, "open": 0.1012, "high": 0.1026, "low": 0.1006, "close": 0.1009, "volume": 90309.0, "close_time": 1680141599999}, {"open_time": 1680141600000, "open": 0.1012, "high": 0.103, "low": 0.1012, "close": 0.102, "volume": 23567.0, "close_time": 1680145199999}, {"open_time": 1680145200000, "open": 0.1016, "high": 0.1016, "low": 0.1005, "close": 0.1016, "volume": 29529.0, "close_time": 1680148799999}, {"open_time": 1680148800000, "open": 0.1018, "high": 0.1024, "low": 0.1016, "close": 0.1024, "volume": 5371.0, "close_time": 1680152399999}, {"open_time": 1680152400000, "open": 0.1025, "high": 0.1035, "low": 0.1023, "close": 0.1024, "volume": 30687.0, "close_time": 1680155999999}, {"open_time": 1680156000000, "open": 0.1023, "high": 0.1033, "low": 0.1022, "close": 0.1029, "volume": 4673.0, "close_time": 1680159599999}, {"open_time": 1680159600000, "open": 0.1027, "high": 0.1054, "low": 0.1026, "close": 0.1054, "volume": 38894.0, "close_time": 1680163199999}, {"open_time": 1680163200000, "open": 0.1056, "high": 0.1068, "low": 0.1045, "close": 0.1045, "volume": 83540.0, "close_time": 1680166799999}, {"open_time": 1680166800000, "open": 0.1049, "high": 0.1056, "low": 0.104, "close": 0.1056, "volume": 9913.0, "close_time": 1680170399999}, {"open_time": 1680170400000, "open": 0.1057, "high": 0.1068, "low": 0.1055, "close": 0.106, "volume": 27705.0, "close_time": 1680173999999}, {"open_time": 1680174000000, "open": 0.1066, "high": 0.1069, "low": 0.1056, "close": 0.1063, "volume": 28021.0, "close_time": 1680177599999}, {"open_time": 1680177600000, "open": 0.1064, "high": 0.1064, "low": 0.1052, "close": 0.1057, "volume": 12585.0, "close_time": 1680181199999}, {"open_time": 1680181200000, "open": 0.1054, "high": 0.1064, "low": 0.1054, "close": 0.1058, "volume": 9731.0, "close_time": 1680184799999}, {"open_time": 1680184800000, "open": 0.1053, "high": 0.1057, "low": 0.1049, "close": 0.1049, "volume": 11847.0, "close_time": 1680188399999}, {"open_time": 1680188400000, "open": 0.1048, "high": 0.1054, "low": 0.1043, "close": 0.1047, "volume": 37285.0, "close_time": 1680191999999}, {"open_time": 1680192000000, "open": 0.1048, "high": 0.105, "low": 0.104, "close": 0.1043, "volume": 49692.0, "close_time": 1680195599999}, {"open_time": 1680195600000, "open": 0.1042, "high": 0.1042, "low": 0.1029, "close": 0.1029, "volume": 26459.0, "close_time": 1680199199999}, {"open_time": 1680199200000, "open": 0.1035, "high": 0.106, "low": 0.1035, "close": 0.1053, "volume": 19711.0, "close_time": 1680202799999}, {"open_time": 1680202800000, "open": 0.1052, "high": 0.1058, "low": 0.1047, "close": 0.1055, "volume": 14854.0, "close_time": 1680206399999}, {"open_time": 1680206400000, "open": 0.1051, "high": 0.1051, "low": 0.1045, "close": 0.1045, "volume": 11890.0, "close_time": 1680209999999}, {"open_time": 1680210000000, "open": 0.1047, "high": 0.1056, "low": 0.1047, "close": 0.1056, "volume": 23118.0, "close_time": 1680213599999}, {"open_time": 1680213600000, "open": 0.1053, "high": 0.1063, "low": 0.1052, "close": 0.1059, "volume": 45113.0, "close_time": 1680217199999}, {"open_time": 1680217200000, "open": 0.1057, "high": 0.1066, "low": 0.1057, "close": 0.1064, "volume": 36919.0, "close_time": 1680220799999}, {"open_time": 1680220800000, "open": 0.1065, "high": 0.108, "low": 0.1052, "close": 0.1072, "volume": 62990.0, "close_time": 1680224399999}, {"open_time": 1680224400000, "open": 0.1074, "high": 0.1092, "low": 0.1071, "close": 0.1092, "volume": 107905.0, "close_time": 1680227999999}, {"open_time": 1680228000000, "open": 0.1084, "high": 0.1109, "low": 0.1083, "close": 0.1098, "volume": 85058.0, "close_time": 1680231599999}, {"open_time": 1680231600000, "open": 0.1094, "high": 0.1098, "low": 0.1086, "close": 0.1098, "volume": 138787.0, "close_time": 1680235199999}, {"open_time": 1680235200000, "open": 0.1101, "high": 0.1128, "low": 0.1101, "close": 0.1119, "volume": 91630.6, "close_time": 1680238799999}, {"open_time": 1680238800000, "open": 0.1123, "high": 0.1129, "low": 0.1114, "close": 0.1114, "volume": 101048.0, "close_time": 1680242399999}, {"open_time": 1680242400000, "open": 0.1109, "high": 0.1116, "low": 0.1103, "close": 0.1107, "volume": 20733.0, "close_time": 1680245999999}, {"open_time": 1680246000000, "open": 0.111, "high": 0.111, "low": 0.1087, "close": 0.1087, "volume": 16948.0, "close_time": 1680249599999}, {"open_time": 1680249600000, "open": 0.109, "high": 0.1096, "low": 0.109, "close": 0.109, "volume": 7774.0, "close_time": 1680253199999}, {"open_time": 1680253200000, "open": 0.1094, "high": 0.1096, "low": 0.1089, "close": 0.1092, "volume": 10566.0, "close_time": 1680256799999}, {"open_time": 1680256800000, "open": 0.1094, "high": 0.1095, "low": 0.1083, "close": 0.1083, "volume": 20090.0, "close_time": 1680260399999}, {"open_time": 1680260400000, "open": 0.1086, "high": 0.1089, "low": 0.1082, "close": 0.1088, "volume": 37452.0, "close_time": 1680263999999}, {"open_time": 1680264000000, "open": 0.1091, "high": 0.1098, "low": 0.1086, "close": 0.1097, "volume": 37349.0, "close_time": 1680267599999}, {"open_time": 1680267600000, "open": 0.1098, "high": 0.1105, "low": 0.1096, "close": 0.1105, "volume": 37700.0, "close_time": 1680271199999}, {"open_time": 1680271200000, "open": 0.1101, "high": 0.1106, "low": 0.1098, "close": 0.1106, "volume": 52048.0, "close_time": 1680274799999}, {"open_time": 1680274800000, "open": 0.1102, "high": 0.1102, "low": 0.1087, "close": 0.1089, "volume": 48845.0, "close_time": 1680278399999}, {"open_time": 1680278400000, "open": 0.1089, "high": 0.1097, "low": 0.1086, "close": 0.1094, "volume": 86553.0, "close_time": 1680281999999}, {"open_time": 1680282000000, "open": 0.1091, "high": 0.1097, "low": 0.1089, "close": 0.109, "volume": 50954.0, "close_time": 1680285599999}, {"open_time": 1680285600000, "open": 0.1091, "high": 0.1098, "low": 0.109, "close": 0.1098, "volume": 13501.0, "close_time": 1680289199999}, {"open_time": 1680289200000, "open": 0.1096, "high": 0.1104, "low": 0.1096, "close": 0.1104, "volume": 24105.0, "close_time": 1680292799999}, {"open_time": 1680292800000, "open": 0.1106, "high": 0.1118, "low": 0.1103, "close": 0.1106, "volume": 37422.0, "close_time": 1680296399999}, {"open_time": 1680296400000, "open": 0.1108, "high": 0.111, "low": 0.1105, "close": 0.1106, "volume": 9356.0, "close_time": 1680299999999}, {"open_time": 1680300000000, "open": 0.1105, "high": 0.1118, "low": 0.1105, "close": 0.1114, "volume": 13103.0, "close_time": 1680303599999}, {"open_time": 1680303600000, "open": 0.1118, "high": 0.1123, "low": 0.1116, "close": 0.112, "volume": 19507.0, "close_time": 1680307199999}, {"open_time": 1680307200000, "open": 0.1123, "high": 0.1143, "low": 0.1119, "close": 0.1119, "volume": 52078.6, "close_time": 1680310799999}, {"open_time": 1680310800000, "open": 0.1122, "high": 0.1122, "low": 0.1114, "close": 0.1117, "volume": 7867.0, "close_time": 1680314399999}, {"open_time": 1680314400000, "open": 0.1123, "high": 0.1123, "low": 0.1115, "close": 0.112, "volume": 34129.0, "close_time": 1680317999999}, {"open_time": 1680318000000, "open": 0.1122, "high": 0.1126, "low": 0.1121, "close": 0.1126, "volume": 12550.0, "close_time": 1680321599999}, {"open_time": 1680321600000, "open": 0.1114, "high": 0.1132, "low": 0.1113, "close": 0.1132, "volume": 69997.0, "close_time": 1680325199999}, {"open_time": 1680325200000, "open": 0.113, "high": 0.113, "low": 0.112, "close": 0.1122, "volume": 14932.0, "close_time": 1680328799999}, {"open_time": 1680328800000, "open": 0.1119, "high": 0.1123, "low": 0.1102, "close": 0.1103, "volume": 54690.0, "close_time": 1680332399999}, {"open_time": 1680332400000, "open": 0.1106, "high": 0.1106, "low": 0.1091, "close": 0.1097, "volume": 30052.0, "close_time": 1680335999999}, {"open_time": 1680336000000, "open": 0.1095, "high": 0.1095, "low": 0.1086, "close": 0.1086, "volume": 6323.0, "close_time": 1680339599999}, {"open_time": 1680339600000, "open": 0.109, "high": 0.109, "low": 0.109, "close": 0.109, "volume": 311.0, "close_time": 1680343199999}, {"open_time": 1680343200000, "open": 0.1085, "high": 0.1087, "low": 0.1085, "close": 0.1087, "volume": 8687.0, "close_time": 1680346799999}, {"open_time": 1680346800000, "open": 0.1087, "high": 0.1087, "low": 0.1077, "close": 0.1077, "volume": 96819.0, "close_time": 1680350399999}, {"open_time": 1680350400000, "open": 0.108, "high": 0.108, "low": 0.108, "close": 0.108, "volume": 180.0, "close_time": 1680353999999}, {"open_time": 1680354000000, "open": 0.1089, "high": 0.1089, "low": 0.108, "close": 0.108, "volume": 7367.0, "close_time": 1680357599999}, {"open_time": 1680357600000, "open": 0.1079, "high": 0.1085, "low": 0.1079, "close": 0.1082, "volume": 42841.0, "close_time": 1680361199999}, {"open_time": 1680361200000, "open": 0.1082, "high": 0.1099, "low": 0.1082, "close": 0.1099, "volume": 10975.0, "close_time": 1680364799999}, {"open_time": 1680364800000, "open": 0.1099, "high": 0.1099, "low": 0.1091, "close": 0.1091, "volume": 7764.0, "close_time": 1680368399999}, {"open_time": 1680368400000, "open": 0.1099, "high": 0.1099, "low": 0.1098, "close": 0.1099, "volume": 13522.0, "close_time": 1680371999999}, {"open_time": 1680372000000, "open": 0.1097, "high": 0.1099, "low": 0.1095, "close": 0.1097, "volume": 7475.0, "close_time": 1680375599999}, {"open_time": 1680375600000, "open": 0.1092, "high": 0.1093, "low": 0.1092, "close": 0.1093, "volume": 5726.0, "close_time": 1680379199999}, {"open_time": 1680379200000, "open": 0.1089, "high": 0.1093, "low": 0.1089, "close": 0.1092, "volume": 8208.0, "close_time": 1680382799999}, {"open_time": 1680382800000, "open": 0.1091, "high": 0.1092, "low": 0.1087, "close": 0.1087, "volume": 3528.0, "close_time": 1680386399999}, {"open_time": 1680386400000, "open": 0.109, "high": 0.1092, "low": 0.1086, "close": 0.109, "volume": 77081.0, "close_time": 1680389999999}, {"open_time": 1680390000000, "open": 0.1084, "high": 0.1085, "low": 0.1079, "close": 0.1084, "volume": 22057.0, "close_time": 1680393599999}, {"open_time": 1680393600000, "open": 0.108, "high": 0.108, "low": 0.1077, "close": 0.1079, "volume": 186007.0, "close_time": 1680397199999}, {"open_time": 1680397200000, "open": 0.1079, "high": 0.1079, "low": 0.1071, "close": 0.1072, "volume": 207363.0, "close_time": 1680400799999}, {"open_time": 1680400800000, "open": 0.107, "high": 0.1079, "low": 0.107, "close": 0.1079, "volume": 7786.0, "close_time": 1680404399999}, {"open_time": 1680404400000, "open": 0.108, "high": 0.1081, "low": 0.1074, "close": 0.1074, "volume": 25875.0, "close_time": 1680407999999}, {"open_time": 1680408000000, "open": 0.1078, "high": 0.1083, "low": 0.1078, "close": 0.1083, "volume": 1522.0, "close_time": 1680411599999}, {"open_time": 1680411600000, "open": 0.1084, "high": 0.1089, "low": 0.1084, "close": 0.1089, "volume": 7200.0, "close_time": 1680415199999}, {"open_time": 1680415200000, "open": 0.109, "high": 0.1091, "low": 0.109, "close": 0.1091, "volume": 705.0, "close_time": 1680418799999}, {"open_time": 1680418800000, "open": 0.1092, "high": 0.1097, "low": 0.1092, "close": 0.1097, "volume": 2634.0, "close_time": 1680422399999}, {"open_time": 1680422400000, "open": 0.1094, "high": 0.1094, "low": 0.1083, "close": 0.1085, "volume": 4782.0, "close_time": 1680425999999}, {"open_time": 1680426000000, "open": 0.109, "high": 0.109, "low": 0.109, "close": 0.109, "volume": 300.0, "close_time": 1680429599999}, {"open_time": 1680429600000, "open": 0.1092, "high": 0.1097, "low": 0.1092, "close": 0.1097, "volume": 1663.0, "close_time": 1680433199999}, {"open_time": 1680433200000, "open": 0.1098, "high": 0.1106, "low": 0.1098, "close": 0.1104, "volume": 10183.0, "close_time": 1680436799999}, {"open_time": 1680436800000, "open": 0.1107, "high": 0.1107, "low": 0.1089, "close": 0.1091, "volume": 8355.0, "close_time": 1680440399999}, {"open_time": 1680440400000, "open": 0.1087, "high": 0.1107, "low": 0.1085, "close": 0.1105, "volume": 86339.0, "close_time": 1680443999999}, {"open_time": 1680444000000, "open": 0.1106, "high": 0.1111, "low": 0.1106, "close": 0.1107, "volume": 5856.0, "close_time": 1680447599999}, {"open_time": 1680447600000, "open": 0.1105, "high": 0.1105, "low": 0.1091, "close": 0.1104, "volume": 146198.0, "close_time": 1680451199999}, {"open_time": 1680451200000, "open": 0.1097, "high": 0.1097, "low": 0.1086, "close": 0.1093, "volume": 12984.0, "close_time": 1680454799999}, {"open_time": 1680454800000, "open": 0.1088, "high": 0.1089, "low": 0.108, "close": 0.108, "volume": 18589.0, "close_time": 1680458399999}, {"open_time": 1680458400000, "open": 0.1085, "high": 0.1085, "low": 0.1082, "close": 0.1082, "volume": 2494.0, "close_time": 1680461999999}, {"open_time": 1680462000000, "open": 0.108, "high": 0.1082, "low": 0.107, "close": 0.108, "volume": 11023.0, "close_time": 1680465599999}, {"open_time": 1680465600000, "open": 0.108, "high": 0.1084, "low": 0.1075, "close": 0.1075, "volume": 2086.0, "close_time": 1680469199999}, {"open_time": 1680469200000, "open": 0.1073, "high": 0.1076, "low": 0.1072, "close": 0.1072, "volume": 20101.0, "close_time": 1680472799999}, {"open_time": 1680472800000, "open": 0.1071, "high": 0.1075, "low": 0.1061, "close": 0.1061, "volume": 40386.0, "close_time": 1680476399999}, {"open_time": 1680476400000, "open": 0.1063, "high": 0.1067, "low": 0.1061, "close": 0.1067, "volume": 27634.0, "close_time": 1680479999999}, {"open_time": 1680480000000, "open": 0.1065, "high": 0.1072, "low": 0.1064, "close": 0.1068, "volume": 39799.0, "close_time": 1680483599999}, {"open_time": 1680483600000, "open": 0.107, "high": 0.1072, "low": 0.1051, "close": 0.1056, "volume": 94235.0, "close_time": 1680487199999}, {"open_time": 1680487200000, "open": 0.1054, "high": 0.1073, "low": 0.1054, "close": 0.1073, "volume": 10897.0, "close_time": 1680490799999}, {"open_time": 1680490800000, "open": 0.1075, "high": 0.1079, "low": 0.1072, "close": 0.1073, "volume": 8772.0, "close_time": 1680494399999}, {"open_time": 1680494400000, "open": 0.1073, "high": 0.1073, "low": 0.1066, "close": 0.1068, "volume": 13729.0, "close_time": 1680497999999}, {"open_time": 1680498000000, "open": 0.1072, "high": 0.1072, "low": 0.1072, "close": 0.1072, "volume": 14.0, "close_time": 1680501599999}, {"open_time": 1680501600000, "open": 0.1075, "high": 0.1078, "low": 0.1072, "close": 0.1072, "volume": 4681.0, "close_time": 1680505199999}, {"open_time": 1680505200000, "open": 0.1077, "high": 0.108, "low": 0.1077, "close": 0.108, "volume": 2356.0, "close_time": 1680508799999}, {"open_time": 1680508800000, "open": 0.1081, "high": 0.1092, "low": 0.1081, "close": 0.1088, "volume": 9732.0, "close_time": 1680512399999}, {"open_time": 1680512400000, "open": 0.1088, "high": 0.1088, "low": 0.1088, "close": 0.1088, "volume": 0.0, "close_time": 1680515999999}, {"open_time": 1680516000000, "open": 0.1088, "high": 0.1103, "low": 0.1087, "close": 0.1103, "volume": 19663.0, "close_time": 1680519599999}, {"open_time": 1680519600000, "open": 0.1101, "high": 0.1102, "low": 0.1093, "close": 0.1099, "volume": 3829.0, "close_time": 1680523199999}, {"open_time": 1680523200000, "open": 0.1099, "high": 0.1099, "low": 0.1091, "close": 0.1092, "volume": 3199.0, "close_time": 1680526799999}, {"open_time": 1680526800000, "open": 0.1095, "high": 0.1101, "low": 0.1095, "close": 0.1101, "volume": 892.0, "close_time": 1680530399999}, {"open_time": 1680530400000, "open": 0.1096, "high": 0.1096, "low": 0.1084, "close": 0.1087, "volume": 60478.0, "close_time": 1680533999999}, {"open_time": 1680534000000, "open": 0.1083, "high": 0.1088, "low": 0.1079, "close": 0.1087, "volume": 21024.0, "close_time": 1680537599999}, {"open_time": 1680537600000, "open": 0.1082, "high": 0.1105, "low": 0.108, "close": 0.108, "volume": 89051.0, "close_time": 1680541199999}, {"open_time": 1680541200000, "open": 0.1085, "high": 0.1092, "low": 0.1079, "close": 0.1087, "volume": 11092.0, "close_time": 1680544799999}, {"open_time": 1680544800000, "open": 0.1083, "high": 0.11, "low": 0.1082, "close": 0.1098, "volume": 77321.0, "close_time": 1680548399999}, {"open_time": 1680548400000, "open": 0.1099, "high": 0.1101, "low": 0.1082, "close": 0.1087, "volume": 91468.0, "close_time": 1680551999999}, {"open_time": 1680552000000, "open": 0.1089, "high": 0.109, "low": 0.1059, "close": 0.1059, "volume": 50085.0, "close_time": 1680555599999}, {"open_time": 1680555600000, "open": 0.1058, "high": 0.107, "low": 0.1052, "close": 0.1066, "volume": 42990.0, "close_time": 1680559199999}, {"open_time": 1680559200000, "open": 0.107, "high": 0.1077, "low": 0.1069, "close": 0.1077, "volume": 22676.0, "close_time": 1680562799999}, {"open_time": 1680562800000, "open": 0.1074, "high": 0.1074, "low": 0.1068, "close": 0.1069, "volume": 4097.0, "close_time": 1680566399999}, {"open_time": 1680566400000, "open": 0.1069, "high": 0.1069, "low": 0.1057, "close": 0.1057, "volume": 20546.0, "close_time": 1680569999999}, {"open_time": 1680570000000, "open": 0.1057, "high": 0.1063, "low": 0.1054, "close": 0.1059, "volume": 43325.0, "close_time": 1680573599999}, {"open_time": 1680573600000, "open": 0.1057, "high": 0.106, "low": 0.1054, "close": 0.106, "volume": 6516.0, "close_time": 1680577199999}, {"open_time": 1680577200000, "open": 0.1058, "high": 0.1063, "low": 0.1057, "close": 0.1063, "volume": 4927.0, "close_time": 1680580799999}, {"open_time": 1680580800000, "open": 0.1062, "high": 0.1065, "low": 0.1055, "close": 0.1055, "volume": 16279.0, "close_time": 1680584399999}, {"open_time": 1680584400000, "open": 0.106, "high": 0.1062, "low": 0.106, "close": 0.1061, "volume": 22941.0, "close_time": 1680587999999}, {"open_time": 1680588000000, "open": 0.1062, "high": 0.1069, "low": 0.1062, "close": 0.1069, "volume": 2438.0, "close_time": 1680591599999}, {"open_time": 1680591600000, "open": 0.1069, "high": 0.107, "low": 0.1057, "close": 0.1057, "volume": 3261.0, "close_time": 1680595199999}, {"open_time": 1680595200000, "open": 0.1055, "high": 0.1055, "low": 0.1052, "close": 0.1053, "volume": 2757.0, "close_time": 1680598799999}, {"open_time": 1680598800000, "open": 0.1053, "high": 0.1053, "low": 0.1052, "close": 0.1052, "volume": 14697.0, "close_time": 1680602399999}, {"open_time": 1680602400000, "open": 0.1055, "high": 0.1055, "low": 0.1047, "close": 0.1047, "volume": 7264.0, "close_time": 1680605999999}, {"open_time": 1680606000000, "open": 0.1051, "high": 0.106, "low": 0.1046, "close": 0.1057, "volume": 19437.0, "close_time": 1680609599999}, {"open_time": 1680609600000, "open": 0.1056, "high": 0.1062, "low": 0.1055, "close": 0.1061, "volume": 7515.0, "close_time": 1680613199999}, {"open_time": 1680613200000, "open": 0.1061, "high": 0.1064, "low": 0.1057, "close": 0.1057, "volume": 4039.0, "close_time": 1680616799999}, {"open_time": 1680616800000, "open": 0.1059, "high": 0.1066, "low": 0.1057, "close": 0.1064, "volume": 24896.0, "close_time": 1680620399999}, {"open_time": 1680620400000, "open": 0.1062, "high": 0.1062, "low": 0.1053, "close": 0.1055, "volume": 5392.0, "close_time": 1680623999999}, {"open_time": 1680624000000, "open": 0.1053, "high": 0.1054, "low": 0.105, "close": 0.1053, "volume": 4049.0, "close_time": 1680627599999}, {"open_time": 1680627600000, "open": 0.1055, "high": 0.1056, "low": 0.1053, "close": 0.1056, "volume": 6892.0, "close_time": 1680631199999}, {"open_time": 1680631200000, "open": 0.1052, "high": 0.1057, "low": 0.1052, "close": 0.1057, "volume": 2449.0, "close_time": 1680634799999}, {"open_time": 1680634800000, "open": 0.1056, "high": 0.1061, "low": 0.1056, "close": 0.1061, "volume": 35951.0, "close_time": 1680638399999}, {"open_time": 1680638400000, "open": 0.106, "high": 0.1069, "low": 0.1059, "close": 0.1067, "volume": 55673.0, "close_time": 1680641999999}, {"open_time": 1680642000000, "open": 0.1067, "high": 0.1067, "low": 0.1067, "close": 0.1067, "volume": 171.0, "close_time": 1680645599999}, {"open_time": 1680645600000, "open": 0.1068, "high": 0.1068, "low": 0.1064, "close": 0.1066, "volume": 16787.0, "close_time": 1680649199999}, {"open_time": 1680649200000, "open": 0.1065, "high": 0.1065, "low": 0.1057, "close": 0.106, "volume": 34967.0, "close_time": 1680652799999}, {"open_time": 1680652800000, "open": 0.1057, "high": 0.1074, "low": 0.1052, "close": 0.107, "volume": 85105.0, "close_time": 1680656399999}, {"open_time": 1680656400000, "open": 0.1068, "high": 0.1077, "low": 0.1066, "close": 0.1073, "volume": 19674.0, "close_time": 1680659999999}, {"open_time": 1680660000000, "open": 0.1076, "high": 0.1079, "low": 0.1075, "close": 0.1078, "volume": 20013.0, "close_time": 1680663599999}, {"open_time": 1680663600000, "open": 0.1079, "high": 0.1081, "low": 0.1073, "close": 0.1075, "volume": 232450.0, "close_time": 1680667199999}, {"open_time": 1680667200000, "open": 0.1076, "high": 0.1078, "low": 0.1074, "close": 0.1074, "volume": 26648.0, "close_time": 1680670799999}, {"open_time": 1680670800000, "open": 0.1074, "high": 0.1083, "low": 0.1074, "close": 0.1083, "volume": 27674.0, "close_time": 1680674399999}, {"open_time": 1680674400000, "open": 0.1083, "high": 0.1086, "low": 0.1079, "close": 0.1086, "volume": 64252.0, "close_time": 1680677999999}, {"open_time": 1680678000000, "open": 0.1085, "high": 0.1086, "low": 0.1079, "close": 0.1082, "volume": 152821.0, "close_time": 1680681599999}, {"open_time": 1680681600000, "open": 0.1082, "high": 0.1083, "low": 0.1082, "close": 0.1083, "volume": 224088.0, "close_time": 1680685199999}, {"open_time": 1680685200000, "open": 0.108, "high": 0.108, "low": 0.1077, "close": 0.1077, "volume": 2367.0, "close_time": 1680688799999}, {"open_time": 1680688800000, "open": 0.1076, "high": 0.1078, "low": 0.1076, "close": 0.1078, "volume": 2690.0, "close_time": 1680692399999}, {"open_time": 1680692400000, "open": 0.1075, "high": 0.1076, "low": 0.1073, "close": 0.1073, "volume": 10189.0, "close_time": 1680695999999}, {"open_time": 1680696000000, "open": 0.1072, "high": 0.1073, "low": 0.1063, "close": 0.1071, "volume": 20299.0, "close_time": 1680699599999}, {"open_time": 1680699600000, "open": 0.107, "high": 0.1071, "low": 0.1065, "close": 0.1065, "volume": 4030.0, "close_time": 1680703199999}, {"open_time": 1680703200000, "open": 0.1063, "high": 0.1064, "low": 0.1057, "close": 0.106, "volume": 81238.0, "close_time": 1680706799999}, {"open_time": 1680706800000, "open": 0.106, "high": 0.1062, "low": 0.1054, "close": 0.1062, "volume": 11872.0, "close_time": 1680710399999}, {"open_time": 1680710400000, "open": 0.1064, "high": 0.1064, "low": 0.1057, "close": 0.106, "volume": 6101.0, "close_time": 1680713999999}, {"open_time": 1680714000000, "open": 0.106, "high": 0.1067, "low": 0.106, "close": 0.1067, "volume": 2670.0, "close_time": 1680717599999}, {"open_time": 1680717600000, "open": 0.107, "high": 0.1071, "low": 0.1064, "close": 0.1064, "volume": 7282.0, "close_time": 1680721199999}, {"open_time": 1680721200000, "open": 0.1068, "high": 0.1073, "low": 0.1064, "close": 0.1073, "volume": 3464.0, "close_time": 1680724799999}, {"open_time": 1680724800000, "open": 0.1071, "high": 0.1074, "low": 0.1069, "close": 0.1073, "volume": 8316.0, "close_time": 1680728399999}, {"open_time": 1680728400000, "open": 0.1074, "high": 0.1074, "low": 0.1074, "close": 0.1074, "volume": 46.0, "close_time": 1680731999999}, {"open_time": 1680732000000, "open": 0.1075, "high": 0.1075, "low": 0.1073, "close": 0.1074, "volume": 454.0, "close_time": 1680735599999}, {"open_time": 1680735600000, "open": 0.1073, "high": 0.1075, "low": 0.107, "close": 0.1074, "volume": 12242.0, "close_time": 1680739199999}, {"open_time": 1680739200000, "open": 0.1069, "high": 0.1069, "low": 0.1059, "close": 0.1059, "volume": 27289.0, "close_time": 1680742799999}, {"open_time": 1680742800000, "open": 0.1063, "high": 0.1063, "low": 0.105, "close": 0.106, "volume": 49417.0, "close_time": 1680746399999}, {"open_time": 1680746400000, "open": 0.1061, "high": 0.1061, "low": 0.1059, "close": 0.1061, "volume": 6407.0, "close_time": 1680749999999}, {"open_time": 1680750000000, "open": 0.1062, "high": 0.1065, "low": 0.1062, "close": 0.1062, "volume": 3509.0, "close_time": 1680753599999}, {"open_time": 1680753600000, "open": 0.1063, "high": 0.1065, "low": 0.1057, "close": 0.1057, "volume": 8202.0, "close_time": 1680757199999}, {"open_time": 1680757200000, "open": 0.1055, "high": 0.1058, "low": 0.1053, "close": 0.1056, "volume": 3311.0, "close_time": 1680760799999}, {"open_time": 1680760800000, "open": 0.1054, "high": 0.1054, "low": 0.1054, "close": 0.1054, "volume": 4294.0, "close_time": 1680764399999}, {"open_time": 1680764400000, "open": 0.1052, "high": 0.1052, "low": 0.1046, "close": 0.1046, "volume": 86590.0, "close_time": 1680767999999}, {"open_time": 1680768000000, "open": 0.1053, "high": 0.1057, "low": 0.105, "close": 0.1057, "volume": 4954.0, "close_time": 1680771599999}, {"open_time": 1680771600000, "open": 0.1054, "high": 0.1057, "low": 0.1053, "close": 0.1053, "volume": 23069.0, "close_time": 1680775199999}, {"open_time": 1680775200000, "open": 0.105, "high": 0.1054, "low": 0.1049, "close": 0.1049, "volume": 2580.0, "close_time": 1680778799999}, {"open_time": 1680778800000, "open": 0.1056, "high": 0.1058, "low": 0.1056, "close": 0.1058, "volume": 1993.0, "close_time": 1680782399999}, {"open_time": 1680782400000, "open": 0.1059, "high": 0.106, "low": 0.1056, "close": 0.1059, "volume": 9792.0, "close_time": 1680785999999}, {"open_time": 1680786000000, "open": 0.1061, "high": 0.1061, "low": 0.1053, "close": 0.1053, "volume": 9300.0, "close_time": 1680789599999}, {"open_time": 1680789600000, "open": 0.1058, "high": 0.1066, "low": 0.1058, "close": 0.1066, "volume": 5185.0, "close_time": 1680793199999}, {"open_time": 1680793200000, "open": 0.1065, "high": 0.1067, "low": 0.1062, "close": 0.1066, "volume": 15721.0, "close_time": 1680796799999}, {"open_time": 1680796800000, "open": 0.1062, "high": 0.1062, "low": 0.1059, "close": 0.1059, "volume": 1767.0, "close_time": 1680800399999}, {"open_time": 1680800400000, "open": 0.1057, "high": 0.1062, "low": 0.1054, "close": 0.1054, "volume": 12261.0, "close_time": 1680803999999}, {"open_time": 1680804000000, "open": 0.1054, "high": 0.1055, "low": 0.1048, "close": 0.1051, "volume": 8696.0, "close_time": 1680807599999}, {"open_time": 1680807600000, "open": 0.1054, "high": 0.1054, "low": 0.1052, "close": 0.1052, "volume": 1561.0, "close_time": 1680811199999}, {"open_time": 1680811200000, "open": 0.105, "high": 0.1056, "low": 0.105, "close": 0.1054, "volume": 237027.0, "close_time": 1680814799999}, {"open_time": 1680814800000, "open": 0.1053, "high": 0.1053, "low": 0.1047, "close": 0.1048, "volume": 1488.0, "close_time": 1680818399999}, {"open_time": 1680818400000, "open": 0.1052, "high": 0.1052, "low": 0.1049, "close": 0.105, "volume": 8996.0, "close_time": 1680821999999}, {"open_time": 1680822000000, "open": 0.1053, "high": 0.1059, "low": 0.1053, "close": 0.1056, "volume": 1358.0, "close_time": 1680825599999}, {"open_time": 1680825600000, "open": 0.1057, "high": 0.1062, "low": 0.1056, "close": 0.1062, "volume": 23184.0, "close_time": 1680829199999}, {"open_time": 1680829200000, "open": 0.1057, "high": 0.1057, "low": 0.1056, "close": 0.1056, "volume": 1771.0, "close_time": 1680832799999}, {"open_time": 1680832800000, "open": 0.1055, "high": 0.1058, "low": 0.105, "close": 0.1051, "volume": 2589.0, "close_time": 1680836399999}, {"open_time": 1680836400000, "open": 0.1051, "high": 0.1051, "low": 0.1048, "close": 0.105, "volume": 8267.0, "close_time": 1680839999999}, {"open_time": 1680840000000, "open": 0.105, "high": 0.105, "low": 0.105, "close": 0.105, "volume": 27.0, "close_time": 1680843599999}, {"open_time": 1680843600000, "open": 0.1048, "high": 0.1048, "low": 0.1045, "close": 0.1045, "volume": 2088.0, "close_time": 1680847199999}, {"open_time": 1680847200000, "open": 0.1051, "high": 0.1057, "low": 0.105, "close": 0.105, "volume": 4266.0, "close_time": 1680850799999}, {"open_time": 1680850800000, "open": 0.1054, "high": 0.106, "low": 0.1045, "close": 0.1045, "volume": 18729.0, "close_time": 1680854399999}, {"open_time": 1680854400000, "open": 0.1051, "high": 0.1057, "low": 0.1051, "close": 0.1055, "volume": 1253.0, "close_time": 1680857999999}, {"open_time": 1680858000000, "open": 0.1055, "high": 0.1059, "low": 0.1055, "close": 0.1058, "volume": 4863.0, "close_time": 1680861599999}, {"open_time": 1680861600000, "open": 0.1058, "high": 0.1058, "low": 0.1056, "close": 0.1056, "volume": 8548.0, "close_time": 1680865199999}, {"open_time": 1680865200000, "open": 0.1054, "high": 0.1054, "low": 0.1047, "close": 0.1047, "volume": 5349.0, "close_time": 1680868799999}, {"open_time": 1680868800000, "open": 0.1049, "high": 0.1057, "low": 0.1048, "close": 0.1057, "volume": 22637.0, "close_time": 1680872399999}, {"open_time": 1680872400000, "open": 0.1048, "high": 0.1048, "low": 0.1048, "close": 0.1048, "volume": 13.0, "close_time": 1680875999999}, {"open_time": 1680876000000, "open": 0.1053, "high": 0.1053, "low": 0.1053, "close": 0.1053, "volume": 13.0, "close_time": 1680879599999}, {"open_time": 1680879600000, "open": 0.1051, "high": 0.1056, "low": 0.1051, "close": 0.1056, "volume": 69.0, "close_time": 1680883199999}, {"open_time": 1680883200000, "open": 0.1057, "high": 0.1057, "low": 0.1051, "close": 0.1051, "volume": 8353.0, "close_time": 1680886799999}, {"open_time": 1680886800000, "open": 0.1056, "high": 0.1061, "low": 0.1054, "close": 0.1058, "volume": 51054.0, "close_time": 1680890399999}, {"open_time": 1680890400000, "open": 0.106, "high": 0.1063, "low": 0.106, "close": 0.1063, "volume": 5575.0, "close_time": 1680893999999}, {"open_time": 1680894000000, "open": 0.1061, "high": 0.1063, "low": 0.1057, "close": 0.1057, "volume": 14463.0, "close_time": 1680897599999}, {"open_time": 1680897600000, "open": 0.1062, "high": 0.1063, "low": 0.1058, "close": 0.1058, "volume": 4998.0, "close_time": 1680901199999}, {"open_time": 1680901200000, "open": 0.1062, "high": 0.1064, "low": 0.106, "close": 0.1064, "volume": 2764.0, "close_time": 1680904799999}, {"open_time": 1680904800000, "open": 0.1064, "high": 0.1064, "low": 0.1064, "close": 0.1064, "volume": 1184.0, "close_time": 1680908399999}, {"open_time": 1680908400000, "open": 0.1064, "high": 0.1064, "low": 0.1061, "close": 0.1062, "volume": 2209.0, "close_time": 1680911999999}, {"open_time": 1680912000000, "open": 0.1064, "high": 0.1065, "low": 0.1056, "close": 0.1056, "volume": 4841.0, "close_time": 1680915599999}, {"open_time": 1680915600000, "open": 0.1058, "high": 0.1058, "low": 0.1053, "close": 0.1055, "volume": 3644.0, "close_time": 1680919199999}, {"open_time": 1680919200000, "open": 0.1054, "high": 0.1061, "low": 0.1054, "close": 0.106, "volume": 4009.0, "close_time": 1680922799999}, {"open_time": 1680922800000, "open": 0.106, "high": 0.1065, "low": 0.1057, "close": 0.1063, "volume": 14816.0, "close_time": 1680926399999}, {"open_time": 1680926400000, "open": 0.106, "high": 0.1062, "low": 0.105, "close": 0.1055, "volume": 68057.0, "close_time": 1680929999999}, {"open_time": 1680930000000, "open": 0.1055, "high": 0.106, "low": 0.1055, "close": 0.1056, "volume": 51065.0, "close_time": 1680933599999}, {"open_time": 1680933600000, "open": 0.1059, "high": 0.1062, "low": 0.1059, "close": 0.1062, "volume": 19676.0, "close_time": 1680937199999}, {"open_time": 1680937200000, "open": 0.1061, "high": 0.1061, "low": 0.1061, "close": 0.1061, "volume": 1148.0, "close_time": 1680940799999}, {"open_time": 1680940800000, "open": 0.1061, "high": 0.1061, "low": 0.1061, "close": 0.1061, "volume": 340.0, "close_time": 1680944399999}, {"open_time": 1680944400000, "open": 0.1061, "high": 0.1061, "low": 0.1061, "close": 0.1061, "volume": 0.0, "close_time": 1680947999999}, {"open_time": 1680948000000, "open": 0.1061, "high": 0.1061, "low": 0.1061, "close": 0.1061, "volume": 0.0, "close_time": 1680951599999}, {"open_time": 1680951600000, "open": 0.1056, "high": 0.1056, "low": 0.1054, "close": 0.1054, "volume": 6671.0, "close_time": 1680955199999}, {"open_time": 1680955200000, "open": 0.1053, "high": 0.1055, "low": 0.1051, "close": 0.1053, "volume": 9773.0, "close_time": 1680958799999}, {"open_time": 1680958800000, "open": 0.105, "high": 0.1051, "low": 0.1048, "close": 0.1049, "volume": 4560.0, "close_time": 1680962399999}, {"open_time": 1680962400000, "open": 0.1049, "high": 0.1049, "low": 0.1049, "close": 0.1049, "volume": 31.0, "close_time": 1680965999999}, {"open_time": 1680966000000, "open": 0.1049, "high": 0.1049, "low": 0.1047, "close": 0.1047, "volume": 830.0, "close_time": 1680969599999}, {"open_time": 1680969600000, "open": 0.1049, "high": 0.105, "low": 0.1048, "close": 0.1048, "volume": 1531.0, "close_time": 1680973199999}, {"open_time": 1680973200000, "open": 0.1047, "high": 0.1049, "low": 0.1045, "close": 0.1049, "volume": 10560.0, "close_time": 1680976799999}, {"open_time": 1680976800000, "open": 0.1045, "high": 0.1046, "low": 0.1041, "close": 0.1045, "volume": 30264.0, "close_time": 1680980399999}, {"open_time": 1680980400000, "open": 0.1048, "high": 0.1048, "low": 0.1043, "close": 0.1048, "volume": 11774.0, "close_time": 1680983999999}, {"open_time": 1680984000000, "open": 0.1042, "high": 0.1042, "low": 0.1042, "close": 0.1042, "volume": 267.0, "close_time": 1680987599999}, {"open_time": 1680987600000, "open": 0.1042, "high": 0.1045, "low": 0.1042, "close": 0.1042, "volume": 3661.0, "close_time": 1680991199999}, {"open_time": 1680991200000, "open": 0.1046, "high": 0.1046, "low": 0.104, "close": 0.104, "volume": 18731.0, "close_time": 1680994799999}, {"open_time": 1680994800000, "open": 0.1045, "high": 0.1045, "low": 0.1043, "close": 0.1043, "volume": 2456.0, "close_time": 1680998399999}, {"open_time": 1680998400000, "open": 0.1047, "high": 0.1048, "low": 0.1047, "close": 0.1048, "volume": 1144.0, "close_time": 1681001999999}, {"open_time": 1681002000000, "open": 0.1047, "high": 0.1052, "low": 0.1044, "close": 0.1052, "volume": 5514.0, "close_time": 1681005599999}, {"open_time": 1681005600000, "open": 0.1053, "high": 0.1054, "low": 0.1053, "close": 0.1054, "volume": 2887.0, "close_time": 1681009199999}, {"open_time": 1681009200000, "open": 0.1054, "high": 0.1055, "low": 0.1052, "close": 0.1054, "volume": 6354.0, "close_time": 1681012799999}, {"open_time": 1681012800000, "open": 0.1048, "high": 0.1051, "low": 0.1048, "close": 0.1051, "volume": 481.0, "close_time": 1681016399999}, {"open_time": 1681016400000, "open": 0.1048, "high": 0.105, "low": 0.1044, "close": 0.1047, "volume": 2451.0, "close_time": 1681019999999}, {"open_time": 1681020000000, "open": 0.1044, "high": 0.1044, "low": 0.1035, "close": 0.1037, "volume": 12040.0, "close_time": 1681023599999}, {"open_time": 1681023600000, "open": 0.1035, "high": 0.1035, "low": 0.1032, "close": 0.1032, "volume": 4453.0, "close_time": 1681027199999}, {"open_time": 1681027200000, "open": 0.1033, "high": 0.1033, "low": 0.1033, "close": 0.1033, "volume": 2965.0, "close_time": 1681030799999}, {"open_time": 1681030800000, "open": 0.1033, "high": 0.1033, "low": 0.1033, "close": 0.1033, "volume": 0.0, "close_time": 1681034399999}, {"open_time": 1681034400000, "open": 0.1034, "high": 0.1034, "low": 0.1034, "close": 0.1034, "volume": 2703.0, "close_time": 1681037999999}, {"open_time": 1681038000000, "open": 0.1032, "high": 0.1033, "low": 0.1029, "close": 0.1033, "volume": 21464.0, "close_time": 1681041599999}, {"open_time": 1681041600000, "open": 0.1039, "high": 0.104, "low": 0.1039, "close": 0.1039, "volume": 4248.0, "close_time": 1681045199999}, {"open_time": 1681045200000, "open": 0.1037, "high": 0.1037, "low": 0.1031, "close": 0.1031, "volume": 3140.0, "close_time": 1681048799999}, {"open_time": 1681048800000, "open": 0.1034, "high": 0.1034, "low": 0.1029, "close": 0.103, "volume": 2410.0, "close_time": 1681052399999}, {"open_time": 1681052400000, "open": 0.103, "high": 0.103, "low": 0.103, "close": 0.103, "volume": 0.0, "close_time": 1681055999999}, {"open_time": 1681056000000, "open": 0.1034, "high": 0.1037, "low": 0.1034, "close": 0.1037, "volume": 11796.0, "close_time": 1681059599999}, {"open_time": 1681059600000, "open": 0.1037, "high": 0.1039, "low": 0.1037, "close": 0.1039, "volume": 449.0, "close_time": 1681063199999}, {"open_time": 1681063200000, "open": 0.1037, "high": 0.1042, "low": 0.1037, "close": 0.1042, "volume": 880.0, "close_time": 1681066799999}, {"open_time": 1681066800000, "open": 0.1042, "high": 0.1046, "low": 0.1041, "close": 0.1046, "volume": 7413.0, "close_time": 1681070399999}, {"open_time": 1681070400000, "open": 0.1044, "high": 0.1044, "low": 0.104, "close": 0.104, "volume": 107.0, "close_time": 1681073999999}, {"open_time": 1681074000000, "open": 0.1039, "high": 0.1041, "low": 0.1039, "close": 0.1041, "volume": 369.0, "close_time": 1681077599999}, {"open_time": 1681077600000, "open": 0.1045, "high": 0.1054, "low": 0.1042, "close": 0.1047, "volume": 328670.0, "close_time": 1681081199999}, {"open_time": 1681081200000, "open": 0.1048, "high": 0.1049, "low": 0.1046, "close": 0.1049, "volume": 9881.0, "close_time": 1681084799999}, {"open_time": 1681084800000, "open": 0.1049, "high": 0.1049, "low": 0.1038, "close": 0.1045, "volume": 22980.0, "close_time": 1681088399999}, {"open_time": 1681088400000, "open": 0.1043, "high": 0.1043, "low": 0.1028, "close": 0.1029, "volume": 26661.0, "close_time": 1681091999999}, {"open_time": 1681092000000, "open": 0.1032, "high": 0.1037, "low": 0.1032, "close": 0.1036, "volume": 29692.0, "close_time": 1681095599999}, {"open_time": 1681095600000, "open": 0.1035, "high": 0.1038, "low": 0.1033, "close": 0.1034, "volume": 29484.0, "close_time": 1681099199999}, {"open_time": 1681099200000, "open": 0.1039, "high": 0.104, "low": 0.103, "close": 0.1034, "volume": 39095.0, "close_time": 1681102799999}, {"open_time": 1681102800000, "open": 0.1036, "high": 0.1039, "low": 0.1035, "close": 0.1039, "volume": 11888.0, "close_time": 1681106399999}, {"open_time": 1681106400000, "open": 0.1037, "high": 0.1037, "low": 0.1037, "close": 0.1037, "volume": 44.0, "close_time": 1681109999999}, {"open_time": 1681110000000, "open": 0.1037, "high": 0.1037, "low": 0.1037, "close": 0.1037, "volume": 0.0, "close_time": 1681113599999}, {"open_time": 1681113600000, "open": 0.1037, "high": 0.1037, "low": 0.1037, "close": 0.1037, "volume": 0.0, "close_time": 1681117199999}, {"open_time": 1681117200000, "open": 0.1037, "high": 0.1037, "low": 0.1037, "close": 0.1037, "volume": 0.0, "close_time": 1681120799999}, {"open_time": 1681120800000, "open": 0.1033, "high": 0.1033, "low": 0.1032, "close": 0.1032, "volume": 57.0, "close_time": 1681124399999}, {"open_time": 1681124400000, "open": 0.1032, "high": 0.1032, "low": 0.1032, "close": 0.1032, "volume": 812.0, "close_time": 1681127999999}, {"open_time": 1681128000000, "open": 0.103, "high": 0.1034, "low": 0.1029, "close": 0.1034, "volume": 46558.0, "close_time": 1681131599999}, {"open_time": 1681131600000, "open": 0.1029, "high": 0.1031, "low": 0.1028, "close": 0.1028, "volume": 2998.0, "close_time": 1681135199999}, {"open_time": 1681135200000, "open": 0.1027, "high": 0.1029, "low": 0.1027, "close": 0.1028, "volume": 9723.0, "close_time": 1681138799999}, {"open_time": 1681138800000, "open": 0.1029, "high": 0.1029, "low": 0.1029, "close": 0.1029, "volume": 200.0, "close_time": 1681142399999}, {"open_time": 1681142400000, "open": 0.1031, "high": 0.1036, "low": 0.1028, "close": 0.1036, "volume": 16535.0, "close_time": 1681145999999}, {"open_time": 1681146000000, "open": 0.1037, "high": 0.1044, "low": 0.1037, "close": 0.1043, "volume": 9448.0, "close_time": 1681149599999}, {"open_time": 1681149600000, "open": 0.1042, "high": 0.1046, "low": 0.104, "close": 0.1046, "volume": 32562.0, "close_time": 1681153199999}, {"open_time": 1681153200000, "open": 0.1042, "high": 0.1042, "low": 0.1038, "close": 0.1042, "volume": 1777.0, "close_time": 1681156799999}, {"open_time": 1681156800000, "open": 0.1044, "high": 0.1044, "low": 0.104, "close": 0.104, "volume": 749.0, "close_time": 1681160399999}, {"open_time": 1681160400000, "open": 0.1041, "high": 0.1043, "low": 0.1037, "close": 0.1043, "volume": 24560.0, "close_time": 1681163999999}, {"open_time": 1681164000000, "open": 0.1045, "high": 0.1058, "low": 0.1045, "close": 0.1054, "volume": 160569.0, "close_time": 1681167599999}, {"open_time": 1681167600000, "open": 0.1055, "high": 0.1061, "low": 0.1055, "close": 0.106, "volume": 3781.0, "close_time": 1681171199999}, {"open_time": 1681171200000, "open": 0.1057, "high": 0.1061, "low": 0.1056, "close": 0.1059, "volume": 5876.0, "close_time": 1681174799999}, {"open_time": 1681174800000, "open": 0.106, "high": 0.1063, "low": 0.1056, "close": 0.1062, "volume": 20484.0, "close_time": 1681178399999}, {"open_time": 1681178400000, "open": 0.1059, "high": 0.1063, "low": 0.1058, "close": 0.1058, "volume": 7838.0, "close_time": 1681181999999}, {"open_time": 1681182000000, "open": 0.1056, "high": 0.1061, "low": 0.1053, "close": 0.1061, "volume": 12924.0, "close_time": 1681185599999}, {"open_time": 1681185600000, "open": 0.1059, "high": 0.106, "low": 0.1056, "close": 0.1058, "volume": 22007.0, "close_time": 1681189199999}, {"open_time": 1681189200000, "open": 0.1058, "high": 0.1063, "low": 0.1058, "close": 0.1063, "volume": 1475.0, "close_time": 1681192799999}, {"open_time": 1681192800000, "open": 0.1062, "high": 0.1064, "low": 0.106, "close": 0.106, "volume": 13304.0, "close_time": 1681196399999}, {"open_time": 1681196400000, "open": 0.1061, "high": 0.1061, "low": 0.1059, "close": 0.1059, "volume": 2898.0, "close_time": 1681199999999}, {"open_time": 1681200000000, "open": 0.1059, "high": 0.1059, "low": 0.1058, "close": 0.1058, "volume": 3189.0, "close_time": 1681203599999}, {"open_time": 1681203600000, "open": 0.1058, "high": 0.1059, "low": 0.1058, "close": 0.1059, "volume": 517.0, "close_time": 1681207199999}, {"open_time": 1681207200000, "open": 0.1058, "high": 0.1058, "low": 0.1058, "close": 0.1058, "volume": 82.0, "close_time": 1681210799999}, {"open_time": 1681210800000, "open": 0.1064, "high": 0.1064, "low": 0.1064, "close": 0.1064, "volume": 1389.0, "close_time": 1681214399999}, {"open_time": 1681214400000, "open": 0.1065, "high": 0.1068, "low": 0.1063, "close": 0.1064, "volume": 45367.0, "close_time": 1681217999999}, {"open_time": 1681218000000, "open": 0.1063, "high": 0.1067, "low": 0.1059, "close": 0.1059, "volume": 29646.0, "close_time": 1681221599999}, {"open_time": 1681221600000, "open": 0.1066, "high": 0.107, "low": 0.1059, "close": 0.1059, "volume": 9503.0, "close_time": 1681225199999}, {"open_time": 1681225200000, "open": 0.1063, "high": 0.1069, "low": 0.1062, "close": 0.1068, "volume": 18007.0, "close_time": 1681228799999}, {"open_time": 1681228800000, "open": 0.1062, "high": 0.1062, "low": 0.1056, "close": 0.1061, "volume": 5399.0, "close_time": 1681232399999}, {"open_time": 1681232400000, "open": 0.1059, "high": 0.1062, "low": 0.1059, "close": 0.1062, "volume": 2165.0, "close_time": 1681235999999}, {"open_time": 1681236000000, "open": 0.1058, "high": 0.1059, "low": 0.1057, "close": 0.1058, "volume": 2689.0, "close_time": 1681239599999}, {"open_time": 1681239600000, "open": 0.1063, "high": 0.1065, "low": 0.1058, "close": 0.1058, "volume": 40453.0, "close_time": 1681243199999}, {"open_time": 1681243200000, "open": 0.1056, "high": 0.1058, "low": 0.1053, "close": 0.1058, "volume": 6559.0, "close_time": 1681246799999}, {"open_time": 1681246800000, "open": 0.1055, "high": 0.1059, "low": 0.1054, "close": 0.1054, "volume": 10756.0, "close_time": 1681250399999}, {"open_time": 1681250400000, "open": 0.1054, "high": 0.1056, "low": 0.1054, "close": 0.1056, "volume": 9040.0, "close_time": 1681253999999}, {"open_time": 1681254000000, "open": 0.1054, "high": 0.1055, "low": 0.105, "close": 0.1052, "volume": 17363.0, "close_time": 1681257599999}, {"open_time": 1681257600000, "open": 0.1051, "high": 0.1052, "low": 0.1046, "close": 0.1047, "volume": 37142.0, "close_time": 1681261199999}, {"open_time": 1681261200000, "open": 0.1046, "high": 0.1048, "low": 0.104, "close": 0.1043, "volume": 93144.0, "close_time": 1681264799999}, {"open_time": 1681264800000, "open": 0.104, "high": 0.104, "low": 0.1028, "close": 0.1033, "volume": 8912.0, "close_time": 1681268399999}, {"open_time": 1681268400000, "open": 0.103, "high": 0.1033, "low": 0.1025, "close": 0.1029, "volume": 68783.0, "close_time": 1681271999999}, {"open_time": 1681272000000, "open": 0.1028, "high": 0.1033, "low": 0.1028, "close": 0.1031, "volume": 6746.0, "close_time": 1681275599999}, {"open_time": 1681275600000, "open": 0.1034, "high": 0.1036, "low": 0.1033, "close": 0.1034, "volume": 1299.0, "close_time": 1681279199999}, {"open_time": 1681279200000, "open": 0.1034, "high": 0.1036, "low": 0.1033, "close": 0.1034, "volume": 1292.0, "close_time": 1681282799999}, {"open_time": 1681282800000, "open": 0.1036, "high": 0.1036, "low": 0.1036, "close": 0.1036, "volume": 2633.0, "close_time": 1681286399999}, {"open_time": 1681286400000, "open": 0.1035, "high": 0.1036, "low": 0.1032, "close": 0.1032, "volume": 7000.0, "close_time": 1681289999999}, {"open_time": 1681290000000, "open": 0.1034, "high": 0.1039, "low": 0.1034, "close": 0.1037, "volume": 4568.0, "close_time": 1681293599999}, {"open_time": 1681293600000, "open": 0.1039, "high": 0.1039, "low": 0.1039, "close": 0.1039, "volume": 95.0, "close_time": 1681297199999}, {"open_time": 1681297200000, "open": 0.1034, "high": 0.1036, "low": 0.1031, "close": 0.1031, "volume": 3889.0, "close_time": 1681300799999}, {"open_time": 1681300800000, "open": 0.1031, "high": 0.1042, "low": 0.1031, "close": 0.1036, "volume": 26267.0, "close_time": 1681304399999}, {"open_time": 1681304400000, "open": 0.1042, "high": 0.1042, "low": 0.1042, "close": 0.1042, "volume": 263.0, "close_time": 1681307999999}, {"open_time": 1681308000000, "open": 0.1042, "high": 0.1045, "low": 0.1041, "close": 0.1045, "volume": 8723.0, "close_time": 1681311599999}, {"open_time": 1681311600000, "open": 0.104, "high": 0.1042, "low": 0.1033, "close": 0.1042, "volume": 13742.0, "close_time": 1681315199999}, {"open_time": 1681315200000, "open": 0.1036, "high": 0.1036, "low": 0.1036, "close": 0.1036, "volume": 1450.0, "close_time": 1681318799999}, {"open_time": 1681318800000, "open": 0.1036, "high": 0.104, "low": 0.1035, "close": 0.104, "volume": 3724.0, "close_time": 1681322399999}, {"open_time": 1681322400000, "open": 0.1033, "high": 0.1033, "low": 0.1032, "close": 0.1032, "volume": 575.0, "close_time": 1681325999999}, {"open_time": 1681326000000, "open": 0.1033, "high": 0.1034, "low": 0.1031, "close": 0.1031, "volume": 4065.0, "close_time": 1681329599999}, {"open_time": 1681329600000, "open": 0.1031, "high": 0.1031, "low": 0.1031, "close": 0.1031, "volume": 445.0, "close_time": 1681333199999}, {"open_time": 1681333200000, "open": 0.1033, "high": 0.1035, "low": 0.1028, "close": 0.1035, "volume": 45727.0, "close_time": 1681336799999}, {"open_time": 1681336800000, "open": 0.1035, "high": 0.1037, "low": 0.1035, "close": 0.1035, "volume": 11507.0, "close_time": 1681340399999}, {"open_time": 1681340400000, "open": 0.1035, "high": 0.1039, "low": 0.1035, "close": 0.1038, "volume": 7383.0, "close_time": 1681343999999}, {"open_time": 1681344000000, "open": 0.1037, "high": 0.1037, "low": 0.1037, "close": 0.1037, "volume": 3684.0, "close_time": 1681347599999}, {"open_time": 1681347600000, "open": 0.1039, "high": 0.1039, "low": 0.1037, "close": 0.1037, "volume": 1897.0, "close_time": 1681351199999}, {"open_time": 1681351200000, "open": 0.1041, "high": 0.1044, "low": 0.104, "close": 0.104, "volume": 14993.0, "close_time": 1681354799999}, {"open_time": 1681354800000, "open": 0.1039, "high": 0.1043, "low": 0.1039, "close": 0.1043, "volume": 2667.0, "close_time": 1681358399999}, {"open_time": 1681358400000, "open": 0.1043, "high": 0.1043, "low": 0.1042, "close": 0.1043, "volume": 2865.0, "close_time": 1681361999999}, {"open_time": 1681362000000, "open": 0.1044, "high": 0.1045, "low": 0.1041, "close": 0.1045, "volume": 2752.0, "close_time": 1681365599999}, {"open_time": 1681365600000, "open": 0.1045, "high": 0.1045, "low": 0.1045, "close": 0.1045, "volume": 0.0, "close_time": 1681369199999}, {"open_time": 1681369200000, "open": 0.1045, "high": 0.1045, "low": 0.1045, "close": 0.1045, "volume": 14.0, "close_time": 1681372799999}, {"open_time": 1681372800000, "open": 0.1047, "high": 0.1053, "low": 0.1047, "close": 0.1053, "volume": 2654.0, "close_time": 1681376399999}, {"open_time": 1681376400000, "open": 0.1052, "high": 0.1058, "low": 0.1051, "close": 0.1058, "volume": 14569.0, "close_time": 1681379999999}, {"open_time": 1681380000000, "open": 0.1052, "high": 0.1054, "low": 0.1047, "close": 0.1054, "volume": 28628.0, "close_time": 1681383599999}, {"open_time": 1681383600000, "open": 0.1054, "high": 0.1054, "low": 0.1054, "close": 0.1054, "volume": 0.0, "close_time": 1681387199999}, {"open_time": 1681387200000, "open": 0.1049, "high": 0.1055, "low": 0.1046, "close": 0.1055, "volume": 19541.0, "close_time": 1681390799999}, {"open_time": 1681390800000, "open": 0.1052, "high": 0.1052, "low": 0.1047, "close": 0.1047, "volume": 1807.0, "close_time": 1681394399999}, {"open_time": 1681394400000, "open": 0.1051, "high": 0.1052, "low": 0.1047, "close": 0.1049, "volume": 10979.0, "close_time": 1681397999999}, {"open_time": 1681398000000, "open": 0.1053, "high": 0.1054, "low": 0.1048, "close": 0.1051, "volume": 26743.0, "close_time": 1681401599999}, {"open_time": 1681401600000, "open": 0.1051, "high": 0.1051, "low": 0.1045, "close": 0.1047, "volume": 22120.0, "close_time": 1681405199999}, {"open_time": 1681405200000, "open": 0.1046, "high": 0.1052, "low": 0.1046, "close": 0.1049, "volume": 5358.0, "close_time": 1681408799999}, {"open_time": 1681408800000, "open": 0.1053, "high": 0.1054, "low": 0.1048, "close": 0.1049, "volume": 7475.0, "close_time": 1681412399999}, {"open_time": 1681412400000, "open": 0.1054, "high": 0.1056, "low": 0.105, "close": 0.1055, "volume": 49332.0, "close_time": 1681415999999}, {"open_time": 1681416000000, "open": 0.1052, "high": 0.1058, "low": 0.1047, "close": 0.1055, "volume": 26974.0, "close_time": 1681419599999}, {"open_time": 1681419600000, "open": 0.1051, "high": 0.1055, "low": 0.105, "close": 0.1055, "volume": 30573.0, "close_time": 1681423199999}, {"open_time": 1681423200000, "open": 0.1055, "high": 0.1055, "low": 0.1055, "close": 0.1055, "volume": 0.0, "close_time": 1681426799999}, {"open_time": 1681426800000, "open": 0.1052, "high": 0.1054, "low": 0.1047, "close": 0.1054, "volume": 46742.0, "close_time": 1681430399999}, {"open_time": 1681430400000, "open": 0.1056, "high": 0.1067, "low": 0.1056, "close": 0.1067, "volume": 27042.0, "close_time": 1681433999999}, {"open_time": 1681434000000, "open": 0.1067, "high": 0.1072, "low": 0.1065, "close": 0.1065, "volume": 54721.0, "close_time": 1681437599999}, {"open_time": 1681437600000, "open": 0.1065, "high": 0.1069, "low": 0.1065, "close": 0.1067, "volume": 54565.0, "close_time": 1681441199999}, {"open_time": 1681441200000, "open": 0.1068, "high": 0.1071, "low": 0.1065, "close": 0.1065, "volume": 9295.0, "close_time": 1681444799999}, {"open_time": 1681444800000, "open": 0.1068, "high": 0.1068, "low": 0.1066, "close": 0.1068, "volume": 2210.0, "close_time": 1681448399999}, {"open_time": 1681448400000, "open": 0.1068, "high": 0.1081, "low": 0.1067, "close": 0.1079, "volume": 62258.0, "close_time": 1681451999999}, {"open_time": 1681452000000, "open": 0.1081, "high": 0.109, "low": 0.108, "close": 0.1082, "volume": 49979.0, "close_time": 1681455599999}, {"open_time": 1681455600000, "open": 0.1082, "high": 0.1083, "low": 0.1069, "close": 0.1069, "volume": 11895.0, "close_time": 1681459199999}, {"open_time": 1681459200000, "open": 0.1072, "high": 0.1076, "low": 0.1072, "close": 0.1075, "volume": 25797.0, "close_time": 1681462799999}, {"open_time": 1681462800000, "open": 0.1075, "high": 0.1081, "low": 0.1075, "close": 0.1079, "volume": 8434.0, "close_time": 1681466399999}, {"open_time": 1681466400000, "open": 0.1078, "high": 0.1083, "low": 0.1078, "close": 0.1082, "volume": 1984.0, "close_time": 1681469999999}, {"open_time": 1681470000000, "open": 0.1082, "high": 0.1091, "low": 0.1082, "close": 0.1086, "volume": 118481.0, "close_time": 1681473599999}, {"open_time": 1681473600000, "open": 0.1084, "high": 0.1086, "low": 0.1072, "close": 0.1072, "volume": 8977.0, "close_time": 1681477199999}, {"open_time": 1681477200000, "open": 0.1075, "high": 0.1078, "low": 0.1075, "close": 0.1078, "volume": 499.0, "close_time": 1681480799999}, {"open_time": 1681480800000, "open": 0.1078, "high": 0.1078, "low": 0.1069, "close": 0.1073, "volume": 26986.0, "close_time": 1681484399999}, {"open_time": 1681484400000, "open": 0.107, "high": 0.107, "low": 0.1057, "close": 0.106, "volume": 19473.0, "close_time": 1681487999999}, {"open_time": 1681488000000, "open": 0.1061, "high": 0.1061, "low": 0.1053, "close": 0.1053, "volume": 9253.0, "close_time": 1681491599999}, {"open_time": 1681491600000, "open": 0.1059, "high": 0.1065, "low": 0.1059, "close": 0.1065, "volume": 1634.0, "close_time": 1681495199999}, {"open_time": 1681495200000, "open": 0.1065, "high": 0.1069, "low": 0.1065, "close": 0.1067, "volume": 17472.0, "close_time": 1681498799999}, {"open_time": 1681498800000, "open": 0.1068, "high": 0.1071, "low": 0.1067, "close": 0.1071, "volume": 25622.0, "close_time": 1681502399999}, {"open_time": 1681502400000, "open": 0.1071, "high": 0.1078, "low": 0.107, "close": 0.1078, "volume": 4546.0, "close_time": 1681505999999}, {"open_time": 1681506000000, "open": 0.1077, "high": 0.1077, "low": 0.1073, "close": 0.1074, "volume": 27770.0, "close_time": 1681509599999}, {"open_time": 1681509600000, "open": 0.1069, "high": 0.1072, "low": 0.1069, "close": 0.107, "volume": 8757.0, "close_time": 1681513199999}, {"open_time": 1681513200000, "open": 0.1076, "high": 0.1076, "low": 0.1068, "close": 0.1071, "volume": 6817.0, "close_time": 1681516799999}, {"open_time": 1681516800000, "open": 0.1067, "high": 0.1073, "low": 0.1066, "close": 0.1067, "volume": 5054.0, "close_time": 1681520399999}, {"open_time": 1681520400000, "open": 0.1066, "high": 0.1066, "low": 0.1058, "close": 0.1061, "volume": 12170.0, "close_time": 1681523999999}, {"open_time": 1681524000000, "open": 0.1061, "high": 0.1066, "low": 0.1055, "close": 0.1065, "volume": 109455.0, "close_time": 1681527599999}, {"open_time": 1681527600000, "open": 0.1065, "high": 0.1067, "low": 0.1065, "close": 0.1067, "volume": 6212.0, "close_time": 1681531199999}, {"open_time": 1681531200000, "open": 0.1062, "high": 0.1064, "low": 0.1059, "close": 0.1064, "volume": 14675.0, "close_time": 1681534799999}, {"open_time": 1681534800000, "open": 0.1066, "high": 0.1067, "low": 0.1065, "close": 0.1067, "volume": 1822.0, "close_time": 1681538399999}, {"open_time": 1681538400000, "open": 0.1065, "high": 0.1065, "low": 0.1065, "close": 0.1065, "volume": 79.0, "close_time": 1681541999999}, {"open_time": 1681542000000, "open": 0.107, "high": 0.107, "low": 0.107, "close": 0.107, "volume": 252.0, "close_time": 1681545599999}, {"open_time": 1681545600000, "open": 0.107, "high": 0.1073, "low": 0.1067, "close": 0.1067, "volume": 841.0, "close_time": 1681549199999}, {"open_time": 1681549200000, "open": 0.1071, "high": 0.1073, "low": 0.1071, "close": 0.1073, "volume": 957.0, "close_time": 1681552799999}, {"open_time": 1681552800000, "open": 0.1073, "high": 0.1073, "low": 0.1073, "close": 0.1073, "volume": 0.0, "close_time": 1681556399999}, {"open_time": 1681556400000, "open": 0.1073, "high": 0.1073, "low": 0.1073, "close": 0.1073, "volume": 0.0, "close_time": 1681559999999}, {"open_time": 1681560000000, "open": 0.1073, "high": 0.1073, "low": 0.1073, "close": 0.1073, "volume": 31.0, "close_time": 1681563599999}, {"open_time": 1681563600000, "open": 0.1073, "high": 0.1073, "low": 0.1066, "close": 0.1067, "volume": 2446.0, "close_time": 1681567199999}, {"open_time": 1681567200000, "open": 0.1072, "high": 0.1075, "low": 0.1072, "close": 0.1074, "volume": 30575.0, "close_time": 1681570799999}, {"open_time": 1681570800000, "open": 0.1069, "high": 0.1073, "low": 0.1068, "close": 0.1073, "volume": 17095.0, "close_time": 1681574399999}, {"open_time": 1681574400000, "open": 0.1068, "high": 0.1073, "low": 0.1068, "close": 0.1073, "volume": 3938.0, "close_time": 1681577999999}, {"open_time": 1681578000000, "open": 0.1071, "high": 0.1071, "low": 0.1064, "close": 0.107, "volume": 3092.0, "close_time": 1681581599999}, {"open_time": 1681581600000, "open": 0.107, "high": 0.107, "low": 0.1066, "close": 0.1068, "volume": 9748.0, "close_time": 1681585199999}, {"open_time": 1681585200000, "open": 0.1069, "high": 0.1069, "low": 0.1063, "close": 0.1063, "volume": 188.0, "close_time": 1681588799999}, {"open_time": 1681588800000, "open": 0.1063, "high": 0.1064, "low": 0.1062, "close": 0.1064, "volume": 9095.0, "close_time": 1681592399999}, {"open_time": 1681592400000, "open": 0.1061, "high": 0.1062, "low": 0.106, "close": 0.106, "volume": 527.0, "close_time": 1681595999999}, {"open_time": 1681596000000, "open": 0.1062, "high": 0.1067, "low": 0.1061, "close": 0.1061, "volume": 15538.0, "close_time": 1681599599999}, {"open_time": 1681599600000, "open": 0.1064, "high": 0.1069, "low": 0.1063, "close": 0.1068, "volume": 9937.0, "close_time": 1681603199999}, {"open_time": 1681603200000, "open": 0.1064, "high": 0.1073, "low": 0.1064, "close": 0.1067, "volume": 20165.0, "close_time": 1681606799999}, {"open_time": 1681606800000, "open": 0.1066, "high": 0.1067, "low": 0.1053, "close": 0.1059, "volume": 38279.0, "close_time": 1681610399999}, {"open_time": 1681610400000, "open": 0.1063, "high": 0.1063, "low": 0.1063, "close": 0.1063, "volume": 224.0, "close_time": 1681613999999}, {"open_time": 1681614000000, "open": 0.1059, "high": 0.1062, "low": 0.1056, "close": 0.1056, "volume": 12129.0, "close_time": 1681617599999}, {"open_time": 1681617600000, "open": 0.1055, "high": 0.106, "low": 0.1055, "close": 0.106, "volume": 772.0, "close_time": 1681621199999}, {"open_time": 1681621200000, "open": 0.1064, "high": 0.1065, "low": 0.1062, "close": 0.1064, "volume": 1574.0, "close_time": 1681624799999}, {"open_time": 1681624800000, "open": 0.1064, "high": 0.1064, "low": 0.1064, "close": 0.1064, "volume": 537.0, "close_time": 1681628399999}, {"open_time": 1681628400000, "open": 0.1061, "high": 0.1061, "low": 0.1061, "close": 0.1061, "volume": 19.0, "close_time": 1681631999999}, {"open_time": 1681632000000, "open": 0.1064, "high": 0.1067, "low": 0.1064, "close": 0.1067, "volume": 1257.0, "close_time": 1681635599999}, {"open_time": 1681635600000, "open": 0.1066, "high": 0.1066, "low": 0.1066, "close": 0.1066, "volume": 992.0, "close_time": 1681639199999}, {"open_time": 1681639200000, "open": 0.1065, "high": 0.1065, "low": 0.1065, "close": 0.1065, "volume": 4788.0, "close_time": 1681642799999}, {"open_time": 1681642800000, "open": 0.1059, "high": 0.1059, "low": 0.1059, "close": 0.1059, "volume": 1020.0, "close_time": 1681646399999}, {"open_time": 1681646400000, "open": 0.106, "high": 0.1063, "low": 0.106, "close": 0.1062, "volume": 3357.0, "close_time": 1681649999999}, {"open_time": 1681650000000, "open": 0.1063, "high": 0.1065, "low": 0.1059, "close": 0.1059, "volume": 3681.0, "close_time": 1681653599999}, {"open_time": 1681653600000, "open": 0.1064, "high": 0.1065, "low": 0.1064, "close": 0.1065, "volume": 11363.0, "close_time": 1681657199999}, {"open_time": 1681657200000, "open": 0.1062, "high": 0.107, "low": 0.1062, "close": 0.107, "volume": 2313.0, "close_time": 1681660799999}, {"open_time": 1681660800000, "open": 0.107, "high": 0.107, "low": 0.1064, "close": 0.1068, "volume": 7418.0, "close_time": 1681664399999}, {"open_time": 1681664400000, "open": 0.107, "high": 0.1072, "low": 0.107, "close": 0.1072, "volume": 3078.0, "close_time": 1681667999999}, {"open_time": 1681668000000, "open": 0.1068, "high": 0.1077, "low": 0.1068, "close": 0.1077, "volume": 9058.0, "close_time": 1681671599999}, {"open_time": 1681671600000, "open": 0.1077, "high": 0.1081, "low": 0.1075, "close": 0.1075, "volume": 10770.0, "close_time": 1681675199999}, {"open_time": 1681675200000, "open": 0.1074, "high": 0.1074, "low": 0.1071, "close": 0.1072, "volume": 870.0, "close_time": 1681678799999}, {"open_time": 1681678800000, "open": 0.1074, "high": 0.1078, "low": 0.1074, "close": 0.1076, "volume": 2948.0, "close_time": 1681682399999}, {"open_time": 1681682400000, "open": 0.1079, "high": 0.1079, "low": 0.1078, "close": 0.1079, "volume": 3533.0, "close_time": 1681685999999}, {"open_time": 1681686000000, "open": 0.1079, "high": 0.1079, "low": 0.1075, "close": 0.1077, "volume": 20275.0, "close_time": 1681689599999}, {"open_time": 1681689600000, "open": 0.1073, "high": 0.1073, "low": 0.1056, "close": 0.1057, "volume": 49749.0, "close_time": 1681693199999}, {"open_time": 1681693200000, "open": 0.1055, "high": 0.1067, "low": 0.1052, "close": 0.1061, "volume": 92067.0, "close_time": 1681696799999}, {"open_time": 1681696800000, "open": 0.1059, "high": 0.1064, "low": 0.1059, "close": 0.1064, "volume": 828.0, "close_time": 1681700399999}, {"open_time": 1681700400000, "open": 0.1065, "high": 0.1068, "low": 0.1064, "close": 0.1068, "volume": 2242.0, "close_time": 1681703999999}, {"open_time": 1681704000000, "open": 0.1068, "high": 0.1068, "low": 0.1061, "close": 0.1062, "volume": 5297.0, "close_time": 1681707599999}, {"open_time": 1681707600000, "open": 0.1062, "high": 0.1062, "low": 0.1062, "close": 0.1062, "volume": 898.0, "close_time": 1681711199999}, {"open_time": 1681711200000, "open": 0.1062, "high": 0.1063, "low": 0.1055, "close": 0.1056, "volume": 4651.0, "close_time": 1681714799999}, {"open_time": 1681714800000, "open": 0.1056, "high": 0.1056, "low": 0.1056, "close": 0.1056, "volume": 0.0, "close_time": 1681718399999}, {"open_time": 1681718400000, "open": 0.1056, "high": 0.1056, "low": 0.1056, "close": 0.1056, "volume": 0.0, "close_time": 1681721999999}, {"open_time": 1681722000000, "open": 0.1056, "high": 0.1056, "low": 0.1056, "close": 0.1056, "volume": 0.0, "close_time": 1681725599999}, {"open_time": 1681725600000, "open": 0.1054, "high": 0.1054, "low": 0.105, "close": 0.105, "volume": 1655.0, "close_time": 1681729199999}, {"open_time": 1681729200000, "open": 0.1053, "high": 0.1053, "low": 0.1047, "close": 0.1048, "volume": 28950.0, "close_time": 1681732799999}, {"open_time": 1681732800000, "open": 0.1048, "high": 0.1048, "low": 0.1048, "close": 0.1048, "volume": 0.0, "close_time": 1681736399999}, {"open_time": 1681736400000, "open": 0.1046, "high": 0.1048, "low": 0.1043, "close": 0.1048, "volume": 8376.0, "close_time": 1681739999999}, {"open_time": 1681740000000, "open": 0.1049, "high": 0.1049, "low": 0.1044, "close": 0.1044, "volume": 73318.0, "close_time": 1681743599999}, {"open_time": 1681743600000, "open": 0.1047, "high": 0.1047, "low": 0.1036, "close": 0.1036, "volume": 19050.0, "close_time": 1681747199999}, {"open_time": 1681747200000, "open": 0.1035, "high": 0.1043, "low": 0.1035, "close": 0.1038, "volume": 5744.0, "close_time": 1681750799999}, {"open_time": 1681750800000, "open": 0.1037, "high": 0.1044, "low": 0.1035, "close": 0.1041, "volume": 13655.0, "close_time": 1681754399999}, {"open_time": 1681754400000, "open": 0.1042, "high": 0.1044, "low": 0.1042, "close": 0.1042, "volume": 3338.0, "close_time": 1681757999999}, {"open_time": 1681758000000, "open": 0.1045, "high": 0.1048, "low": 0.1045, "close": 0.1048, "volume": 1228.0, "close_time": 1681761599999}, {"open_time": 1681761600000, "open": 0.1046, "high": 0.1046, "low": 0.1042, "close": 0.1042, "volume": 1619.0, "close_time": 1681765199999}, {"open_time": 1681765200000, "open": 0.1044, "high": 0.1044, "low": 0.1041, "close": 0.1041, "volume": 777.0, "close_time": 1681768799999}, {"open_time": 1681768800000, "open": 0.1042, "high": 0.1044, "low": 0.1039, "close": 0.1044, "volume": 3621.0, "close_time": 1681772399999}, {"open_time": 1681772400000, "open": 0.1044, "high": 0.1045, "low": 0.104, "close": 0.104, "volume": 72039.0, "close_time": 1681775999999}, {"open_time": 1681776000000, "open": 0.1041, "high": 0.1047, "low": 0.104, "close": 0.1044, "volume": 30948.0, "close_time": 1681779599999}, {"open_time": 1681779600000, "open": 0.1044, "high": 0.1044, "low": 0.1038, "close": 0.104, "volume": 73228.0, "close_time": 1681783199999}, {"open_time": 1681783200000, "open": 0.1042, "high": 0.1042, "low": 0.1042, "close": 0.1042, "volume": 1034.0, "close_time": 1681786799999}, {"open_time": 1681786800000, "open": 0.1043, "high": 0.1045, "low": 0.1037, "close": 0.1042, "volume": 99690.0, "close_time": 1681790399999}, {"open_time": 1681790400000, "open": 0.1042, "high": 0.1045, "low": 0.104, "close": 0.1041, "volume": 18074.0, "close_time": 1681793999999}, {"open_time": 1681794000000, "open": 0.1046, "high": 0.1048, "low": 0.1046, "close": 0.1048, "volume": 522.0, "close_time": 1681797599999}, {"open_time": 1681797600000, "open": 0.105, "high": 0.105, "low": 0.1048, "close": 0.105, "volume": 3938.0, "close_time": 1681801199999}, {"open_time": 1681801200000, "open": 0.1051, "high": 0.1051, "low": 0.1047, "close": 0.1047, "volume": 922.0, "close_time": 1681804799999}, {"open_time": 1681804800000, "open": 0.1047, "high": 0.1047, "low": 0.1047, "close": 0.1047, "volume": 0.0, "close_time": 1681808399999}, {"open_time": 1681808400000, "open": 0.1047, "high": 0.1051, "low": 0.1045, "close": 0.1051, "volume": 3132.0, "close_time": 1681811999999}, {"open_time": 1681812000000, "open": 0.1052, "high": 0.1052, "low": 0.1049, "close": 0.1052, "volume": 691.0, "close_time": 1681815599999}, {"open_time": 1681815600000, "open": 0.1052, "high": 0.1057, "low": 0.1051, "close": 0.1056, "volume": 150590.0, "close_time": 1681819199999}, {"open_time": 1681819200000, "open": 0.1058, "high": 0.1061, "low": 0.1055, "close": 0.1056, "volume": 2076.0, "close_time": 1681822799999}, {"open_time": 1681822800000, "open": 0.106, "high": 0.106, "low": 0.1056, "close": 0.1056, "volume": 101.0, "close_time": 1681826399999}, {"open_time": 1681826400000, "open": 0.1057, "high": 0.1057, "low": 0.1052, "close": 0.1052, "volume": 965.0, "close_time": 1681829999999}, {"open_time": 1681830000000, "open": 0.1051, "high": 0.1052, "low": 0.1049, "close": 0.1049, "volume": 5977.0, "close_time": 1681833599999}, {"open_time": 1681833600000, "open": 0.1053, "high": 0.1053, "low": 0.1048, "close": 0.1052, "volume": 8155.0, "close_time": 1681837199999}, {"open_time": 1681837200000, "open": 0.1048, "high": 0.1048, "low": 0.1044, "close": 0.1044, "volume": 3901.0, "close_time": 1681840799999}, {"open_time": 1681840800000, "open": 0.1044, "high": 0.1044, "low": 0.1038, "close": 0.1039, "volume": 52061.0, "close_time": 1681844399999}, {"open_time": 1681844400000, "open": 0.1041, "high": 0.1044, "low": 0.104, "close": 0.104, "volume": 2241.0, "close_time": 1681847999999}, {"open_time": 1681848000000, "open": 0.1038, "high": 0.1046, "low": 0.1038, "close": 0.1046, "volume": 7172.0, "close_time": 1681851599999}, {"open_time": 1681851600000, "open": 0.1046, "high": 0.1046, "low": 0.1041, "close": 0.1046, "volume": 12271.0, "close_time": 1681855199999}, {"open_time": 1681855200000, "open": 0.1045, "high": 0.1049, "low": 0.1043, "close": 0.1048, "volume": 12157.0, "close_time": 1681858799999}, {"open_time": 1681858800000, "open": 0.105, "high": 0.1057, "low": 0.105, "close": 0.1053, "volume": 17770.0, "close_time": 1681862399999}, {"open_time": 1681862400000, "open": 0.1058, "high": 0.1059, "low": 0.1051, "close": 0.1055, "volume": 9330.0, "close_time": 1681865999999}, {"open_time": 1681866000000, "open": 0.1056, "high": 0.1056, "low": 0.1048, "close": 0.1051, "volume": 50572.0, "close_time": 1681869599999}, {"open_time": 1681869600000, "open": 0.1052, "high": 0.1053, "low": 0.1049, "close": 0.1049, "volume": 18975.0, "close_time": 1681873199999}, {"open_time": 1681873200000, "open": 0.1053, "high": 0.1054, "low": 0.1048, "close": 0.1052, "volume": 2110.0, "close_time": 1681876799999}, {"open_time": 1681876800000, "open": 0.1048, "high": 0.1053, "low": 0.1048, "close": 0.1053, "volume": 4908.0, "close_time": 1681880399999}, {"open_time": 1681880400000, "open": 0.105, "high": 0.1054, "low": 0.1047, "close": 0.1048, "volume": 25989.0, "close_time": 1681883999999}, {"open_time": 1681884000000, "open": 0.1051, "high": 0.1051, "low": 0.1041, "close": 0.1042, "volume": 1953.0, "close_time": 1681887599999}, {"open_time": 1681887600000, "open": 0.1041, "high": 0.1044, "low": 0.1039, "close": 0.1039, "volume": 576.0, "close_time": 1681891199999}, {"open_time": 1681891200000, "open": 0.104, "high": 0.104, "low": 0.0977, "close": 0.0989, "volume": 379776.0, "close_time": 1681894799999}, {"open_time": 1681894800000, "open": 0.0992, "high": 0.0992, "low": 0.0983, "close": 0.0983, "volume": 3253.0, "close_time": 1681898399999}, {"open_time": 1681898400000, "open": 0.099, "high": 0.0991, "low": 0.0984, "close": 0.0985, "volume": 252.0, "close_time": 1681901999999}, {"open_time": 1681902000000, "open": 0.0991, "high": 0.0992, "low": 0.099, "close": 0.099, "volume": 637.0, "close_time": 1681905599999}, {"open_time": 1681905600000, "open": 0.099, "high": 0.099, "low": 0.0987, "close": 0.099, "volume": 13777.0, "close_time": 1681909199999}, {"open_time": 1681909200000, "open": 0.0988, "high": 0.0992, "low": 0.0988, "close": 0.099, "volume": 29770.0, "close_time": 1681912799999}, {"open_time": 1681912800000, "open": 0.0989, "high": 0.0995, "low": 0.0989, "close": 0.0994, "volume": 2164.0, "close_time": 1681916399999}, {"open_time": 1681916400000, "open": 0.0994, "high": 0.0996, "low": 0.0987, "close": 0.0987, "volume": 3939.0, "close_time": 1681919999999}, {"open_time": 1681920000000, "open": 0.0985, "high": 0.0995, "low": 0.0985, "close": 0.0987, "volume": 30565.0, "close_time": 1681923599999}, {"open_time": 1681923600000, "open": 0.0989, "high": 0.0989, "low": 0.0984, "close": 0.0988, "volume": 31695.0, "close_time": 1681927199999}, {"open_time": 1681927200000, "open": 0.0987, "high": 0.099, "low": 0.0984, "close": 0.0985, "volume": 12011.0, "close_time": 1681930799999}, {"open_time": 1681930800000, "open": 0.0985, "high": 0.0992, "low": 0.0985, "close": 0.0991, "volume": 9182.0, "close_time": 1681934399999}, {"open_time": 1681934400000, "open": 0.0998, "high": 0.0998, "low": 0.099, "close": 0.0993, "volume": 1292.0, "close_time": 1681937999999}, {"open_time": 1681938000000, "open": 0.099, "high": 0.099, "low": 0.0975, "close": 0.0985, "volume": 17165.0, "close_time": 1681941599999}, {"open_time": 1681941600000, "open": 0.0985, "high": 0.0988, "low": 0.0984, "close": 0.0987, "volume": 14041.0, "close_time": 1681945199999}, {"open_time": 1681945200000, "open": 0.0987, "high": 0.0987, "low": 0.097, "close": 0.0977, "volume": 19137.0, "close_time": 1681948799999}, {"open_time": 1681948800000, "open": 0.0978, "high": 0.0988, "low": 0.0978, "close": 0.0985, "volume": 2511.0, "close_time": 1681952399999}, {"open_time": 1681952400000, "open": 0.0986, "high": 0.0986, "low": 0.0979, "close": 0.0983, "volume": 2814.0, "close_time": 1681955999999}, {"open_time": 1681956000000, "open": 0.0984, "high": 0.0985, "low": 0.0976, "close": 0.0976, "volume": 13460.0, "close_time": 1681959599999}, {"open_time": 1681959600000, "open": 0.0974, "high": 0.0981, "low": 0.0971, "close": 0.098, "volume": 4678.0, "close_time": 1681963199999}, {"open_time": 1681963200000, "open": 0.098, "high": 0.0987, "low": 0.0979, "close": 0.0985, "volume": 4528.0, "close_time": 1681966799999}, {"open_time": 1681966800000, "open": 0.0987, "high": 0.0987, "low": 0.098, "close": 0.0982, "volume": 617.0, "close_time": 1681970399999}, {"open_time": 1681970400000, "open": 0.0982, "high": 0.0986, "low": 0.0981, "close": 0.0984, "volume": 6869.0, "close_time": 1681973999999}, {"open_time": 1681974000000, "open": 0.0983, "high": 0.0983, "low": 0.0979, "close": 0.098, "volume": 926.0, "close_time": 1681977599999}, {"open_time": 1681977600000, "open": 0.098, "high": 0.0984, "low": 0.0979, "close": 0.0981, "volume": 14763.0, "close_time": 1681981199999}, {"open_time": 1681981200000, "open": 0.0981, "high": 0.0985, "low": 0.0981, "close": 0.0983, "volume": 1105.0, "close_time": 1681984799999}, {"open_time": 1681984800000, "open": 0.0983, "high": 0.0984, "low": 0.0978, "close": 0.0981, "volume": 5308.0, "close_time": 1681988399999}, {"open_time": 1681988400000, "open": 0.098, "high": 0.098, "low": 0.0971, "close": 0.0972, "volume": 6835.0, "close_time": 1681991999999}, {"open_time": 1681992000000, "open": 0.0972, "high": 0.0983, "low": 0.0972, "close": 0.0981, "volume": 911.0, "close_time": 1681995599999}, {"open_time": 1681995600000, "open": 0.0981, "high": 0.0983, "low": 0.0977, "close": 0.0983, "volume": 16808.0, "close_time": 1681999199999}, {"open_time": 1681999200000, "open": 0.0983, "high": 0.0983, "low": 0.0977, "close": 0.0981, "volume": 49469.0, "close_time": 1682002799999}, {"open_time": 1682002800000, "open": 0.0981, "high": 0.0981, "low": 0.0967, "close": 0.0968, "volume": 32202.0, "close_time": 1682006399999}, {"open_time": 1682006400000, "open": 0.0967, "high": 0.0967, "low": 0.0959, "close": 0.0959, "volume": 6280.0, "close_time": 1682009999999}, {"open_time": 1682010000000, "open": 0.0959, "high": 0.096, "low": 0.0953, "close": 0.0955, "volume": 50614.0, "close_time": 1682013599999}, {"open_time": 1682013600000, "open": 0.0955, "high": 0.0956, "low": 0.095, "close": 0.0955, "volume": 12114.0, "close_time": 1682017199999}, {"open_time": 1682017200000, "open": 0.0952, "high": 0.0953, "low": 0.0944, "close": 0.0948, "volume": 21792.0, "close_time": 1682020799999}, {"open_time": 1682020800000, "open": 0.0949, "high": 0.0956, "low": 0.0948, "close": 0.0954, "volume": 14571.0, "close_time": 1682024399999}, {"open_time": 1682024400000, "open": 0.0954, "high": 0.0956, "low": 0.0952, "close": 0.0952, "volume": 2680.0, "close_time": 1682027999999}, {"open_time": 1682028000000, "open": 0.0952, "high": 0.0956, "low": 0.0952, "close": 0.0954, "volume": 1482.0, "close_time": 1682031599999}, {"open_time": 1682031600000, "open": 0.0954, "high": 0.096, "low": 0.0954, "close": 0.0959, "volume": 8569.0, "close_time": 1682035199999}, {"open_time": 1682035200000, "open": 0.0959, "high": 0.0962, "low": 0.0955, "close": 0.0959, "volume": 2211.0, "close_time": 1682038799999}, {"open_time": 1682038800000, "open": 0.096, "high": 0.0962, "low": 0.0956, "close": 0.0958, "volume": 22806.0, "close_time": 1682042399999}, {"open_time": 1682042400000, "open": 0.0958, "high": 0.1022, "low": 0.0955, "close": 0.0957, "volume": 20778.0, "close_time": 1682045999999}, {"open_time": 1682046000000, "open": 0.0958, "high": 0.0963, "low": 0.0958, "close": 0.0963, "volume": 2033.0, "close_time": 1682049599999}, {"open_time": 1682049600000, "open": 0.0963, "high": 0.0972, "low": 0.0946, "close": 0.096, "volume": 12785.0, "close_time": 1682053199999}, {"open_time": 1682053200000, "open": 0.096, "high": 0.0963, "low": 0.0958, "close": 0.0958, "volume": 16841.0, "close_time": 1682056799999}, {"open_time": 1682056800000, "open": 0.0958, "high": 0.0962, "low": 0.0948, "close": 0.095, "volume": 3976.0, "close_time": 1682060399999}, {"open_time": 1682060400000, "open": 0.0952, "high": 0.096, "low": 0.0951, "close": 0.096, "volume": 1170.0, "close_time": 1682063999999}, {"open_time": 1682064000000, "open": 0.0961, "high": 0.0964, "low": 0.0943, "close": 0.096, "volume": 2426.0, "close_time": 1682067599999}, {"open_time": 1682067600000, "open": 0.096, "high": 0.0961, "low": 0.0956, "close": 0.096, "volume": 1088.0, "close_time": 1682071199999}, {"open_time": 1682071200000, "open": 0.096, "high": 0.0962, "low": 0.0958, "close": 0.0958, "volume": 21541.0, "close_time": 1682074799999}, {"open_time": 1682074800000, "open": 0.0957, "high": 0.096, "low": 0.0955, "close": 0.0958, "volume": 7686.0, "close_time": 1682078399999}, {"open_time": 1682078400000, "open": 0.0958, "high": 0.0962, "low": 0.095, "close": 0.0961, "volume": 54704.0, "close_time": 1682081999999}, {"open_time": 1682082000000, "open": 0.0962, "high": 0.1, "low": 0.0958, "close": 0.0962, "volume": 3780.0, "close_time": 1682085599999}, {"open_time": 1682085600000, "open": 0.0962, "high": 0.0968, "low": 0.0958, "close": 0.0965, "volume": 54185.0, "close_time": 1682089199999}, {"open_time": 1682089200000, "open": 0.0967, "high": 0.0968, "low": 0.094, "close": 0.096, "volume": 7574.0, "close_time": 1682092799999}, {"open_time": 1682092800000, "open": 0.096, "high": 0.0963, "low": 0.0923, "close": 0.0959, "volume": 8694.0, "close_time": 1682096399999}, {"open_time": 1682096400000, "open": 0.0961, "high": 0.0964, "low": 0.0909, "close": 0.0953, "volume": 63009.0, "close_time": 1682099999999}, {"open_time": 1682100000000, "open": 0.0952, "high": 0.1, "low": 0.0948, "close": 0.0952, "volume": 15540.0, "close_time": 1682103599999}, {"open_time": 1682103600000, "open": 0.0952, "high": 0.0954, "low": 0.0934, "close": 0.0935, "volume": 94142.0, "close_time": 1682107199999}, {"open_time": 1682107200000, "open": 0.0932, "high": 0.0932, "low": 0.09, "close": 0.0927, "volume": 11235.0, "close_time": 1682110799999}, {"open_time": 1682110800000, "open": 0.0924, "high": 0.093, "low": 0.09, "close": 0.0928, "volume": 9081.0, "close_time": 1682114399999}, {"open_time": 1682114400000, "open": 0.0926, "high": 0.0928, "low": 0.0894, "close": 0.0928, "volume": 84724.0, "close_time": 1682117999999}, {"open_time": 1682118000000, "open": 0.0927, "high": 0.0932, "low": 0.0892, "close": 0.093, "volume": 4103.0, "close_time": 1682121599999}, {"open_time": 1682121600000, "open": 0.0932, "high": 0.0932, "low": 0.0868, "close": 0.0925, "volume": 60981.0, "close_time": 1682125199999}, {"open_time": 1682125200000, "open": 0.0922, "high": 0.0928, "low": 0.084, "close": 0.084, "volume": 6208.0, "close_time": 1682128799999}, {"open_time": 1682128800000, "open": 0.0928, "high": 0.0928, "low": 0.0928, "close": 0.0928, "volume": 118.0, "close_time": 1682132399999}, {"open_time": 1682132400000, "open": 0.0925, "high": 0.0928, "low": 0.0837, "close": 0.0928, "volume": 11931.0, "close_time": 1682135999999}, {"open_time": 1682136000000, "open": 0.0928, "high": 0.0931, "low": 0.0927, "close": 0.0929, "volume": 1448.0, "close_time": 1682139599999}, {"open_time": 1682139600000, "open": 0.0933, "high": 0.0933, "low": 0.093, "close": 0.0932, "volume": 3485.0, "close_time": 1682143199999}, {"open_time": 1682143200000, "open": 0.0928, "high": 0.0928, "low": 0.0927, "close": 0.0927, "volume": 3794.0, "close_time": 1682146799999}, {"open_time": 1682146800000, "open": 0.0929, "high": 0.0929, "low": 0.0922, "close": 0.0922, "volume": 372.0, "close_time": 1682150399999}, {"open_time": 1682150400000, "open": 0.0929, "high": 0.0929, "low": 0.0929, "close": 0.0929, "volume": 293.0, "close_time": 1682153999999}, {"open_time": 1682154000000, "open": 0.0929, "high": 0.0929, "low": 0.0929, "close": 0.0929, "volume": 13.0, "close_time": 1682157599999}, {"open_time": 1682157600000, "open": 0.0931, "high": 0.0932, "low": 0.0931, "close": 0.0932, "volume": 206.0, "close_time": 1682161199999}, {"open_time": 1682161200000, "open": 0.0934, "high": 0.0936, "low": 0.0838, "close": 0.0936, "volume": 38133.0, "close_time": 1682164799999}, {"open_time": 1682164800000, "open": 0.0933, "high": 0.0938, "low": 0.0933, "close": 0.0938, "volume": 146.0, "close_time": 1682168399999}, {"open_time": 1682168400000, "open": 0.094, "high": 0.0945, "low": 0.0843, "close": 0.0936, "volume": 7862.0, "close_time": 1682171999999}, {"open_time": 1682172000000, "open": 0.0941, "high": 0.0953, "low": 0.0852, "close": 0.0952, "volume": 8300.0, "close_time": 1682175599999}, {"open_time": 1682175600000, "open": 0.0951, "high": 0.0951, "low": 0.085, "close": 0.0947, "volume": 18062.0, "close_time": 1682179199999}, {"open_time": 1682179200000, "open": 0.0945, "high": 0.0951, "low": 0.0882, "close": 0.0946, "volume": 14205.0, "close_time": 1682182799999}, {"open_time": 1682182800000, "open": 0.0948, "high": 0.0955, "low": 0.0947, "close": 0.0955, "volume": 3140.0, "close_time": 1682186399999}, {"open_time": 1682186400000, "open": 0.0951, "high": 0.0955, "low": 0.0911, "close": 0.0955, "volume": 1696.0, "close_time": 1682189999999}, {"open_time": 1682190000000, "open": 0.0955, "high": 0.0978, "low": 0.0952, "close": 0.0956, "volume": 16190.0, "close_time": 1682193599999}, {"open_time": 1682193600000, "open": 0.095, "high": 0.095, "low": 0.095, "close": 0.095, "volume": 138.0, "close_time": 1682197199999}, {"open_time": 1682197200000, "open": 0.0949, "high": 0.0951, "low": 0.0949, "close": 0.0951, "volume": 1499.0, "close_time": 1682200799999}, {"open_time": 1682200800000, "open": 0.0955, "high": 0.0979, "low": 0.0955, "close": 0.0956, "volume": 3327.0, "close_time": 1682204399999}, {"open_time": 1682204400000, "open": 0.0953, "high": 0.0953, "low": 0.0953, "close": 0.0953, "volume": 223.0, "close_time": 1682207999999}, {"open_time": 1682208000000, "open": 0.0957, "high": 0.0957, "low": 0.0938, "close": 0.0951, "volume": 12914.0, "close_time": 1682211599999}, {"open_time": 1682211600000, "open": 0.0952, "high": 0.0952, "low": 0.0942, "close": 0.0947, "volume": 1196.0, "close_time": 1682215199999}, {"open_time": 1682215200000, "open": 0.0944, "high": 0.0977, "low": 0.0932, "close": 0.0944, "volume": 13415.0, "close_time": 1682218799999}, {"open_time": 1682218800000, "open": 0.0944, "high": 0.1012, "low": 0.0941, "close": 0.0941, "volume": 8290.0, "close_time": 1682222399999}, {"open_time": 1682222400000, "open": 0.0948, "high": 0.0948, "low": 0.0948, "close": 0.0948, "volume": 34.0, "close_time": 1682225999999}, {"open_time": 1682226000000, "open": 0.0947, "high": 0.0949, "low": 0.0885, "close": 0.0949, "volume": 7007.0, "close_time": 1682229599999}, {"open_time": 1682229600000, "open": 0.095, "high": 0.095, "low": 0.095, "close": 0.095, "volume": 300.0, "close_time": 1682233199999}, {"open_time": 1682233200000, "open": 0.0949, "high": 0.0952, "low": 0.0949, "close": 0.0952, "volume": 4124.0, "close_time": 1682236799999}, {"open_time": 1682236800000, "open": 0.0952, "high": 0.0952, "low": 0.0952, "close": 0.0952, "volume": 60.0, "close_time": 1682240399999}, {"open_time": 1682240400000, "open": 0.0953, "high": 0.0953, "low": 0.0949, "close": 0.0951, "volume": 654.0, "close_time": 1682243999999}, {"open_time": 1682244000000, "open": 0.0949, "high": 0.0949, "low": 0.0942, "close": 0.0945, "volume": 11910.0, "close_time": 1682247599999}, {"open_time": 1682247600000, "open": 0.0942, "high": 0.0943, "low": 0.0942, "close": 0.0943, "volume": 13.0, "close_time": 1682251199999}, {"open_time": 1682251200000, "open": 0.0948, "high": 0.1011, "low": 0.0941, "close": 0.0945, "volume": 3322.0, "close_time": 1682254799999}, {"open_time": 1682254800000, "open": 0.0942, "high": 0.0943, "low": 0.0942, "close": 0.0943, "volume": 462.0, "close_time": 1682258399999}, {"open_time": 1682258400000, "open": 0.0977, "high": 0.0977, "low": 0.0941, "close": 0.0944, "volume": 838.0, "close_time": 1682261999999}, {"open_time": 1682262000000, "open": 0.0941, "high": 0.1012, "low": 0.093, "close": 0.101, "volume": 26918.0, "close_time": 1682265599999}, {"open_time": 1682265600000, "open": 0.094, "high": 0.0942, "low": 0.0939, "close": 0.0942, "volume": 5180.0, "close_time": 1682269199999}, {"open_time": 1682269200000, "open": 0.0934, "high": 0.0934, "low": 0.0934, "close": 0.0934, "volume": 201.0, "close_time": 1682272799999}, {"open_time": 1682272800000, "open": 0.0935, "high": 0.0935, "low": 0.093, "close": 0.093, "volume": 1576.0, "close_time": 1682276399999}, {"open_time": 1682276400000, "open": 0.0932, "high": 0.1029, "low": 0.0885, "close": 0.0938, "volume": 43050.0, "close_time": 1682279999999}, {"open_time": 1682280000000, "open": 0.0937, "high": 0.0939, "low": 0.0937, "close": 0.0938, "volume": 16939.0, "close_time": 1682283599999}, {"open_time": 1682283600000, "open": 0.0938, "high": 0.0941, "low": 0.0911, "close": 0.094, "volume": 3236.0, "close_time": 1682287199999}, {"open_time": 1682287200000, "open": 0.0943, "high": 0.0947, "low": 0.094, "close": 0.0943, "volume": 25077.0, "close_time": 1682290799999}, {"open_time": 1682290800000, "open": 0.0947, "high": 0.0959, "low": 0.0943, "close": 0.0943, "volume": 9900.0, "close_time": 1682294399999}, {"open_time": 1682294400000, "open": 0.0942, "high": 0.096, "low": 0.0942, "close": 0.096, "volume": 7676.0, "close_time": 1682297999999}, {"open_time": 1682298000000, "open": 0.0961, "high": 0.0961, "low": 0.0953, "close": 0.0953, "volume": 1810.0, "close_time": 1682301599999}, {"open_time": 1682301600000, "open": 0.0952, "high": 0.0957, "low": 0.0938, "close": 0.0949, "volume": 5648.0, "close_time": 1682305199999}, {"open_time": 1682305200000, "open": 0.095, "high": 0.095, "low": 0.095, "close": 0.095, "volume": 108.0, "close_time": 1682308799999}, {"open_time": 1682308800000, "open": 0.095, "high": 0.095, "low": 0.0947, "close": 0.0947, "volume": 620.0, "close_time": 1682312399999}, {"open_time": 1682312400000, "open": 0.0951, "high": 0.0986, "low": 0.0946, "close": 0.0946, "volume": 11963.0, "close_time": 1682315999999}, {"open_time": 1682316000000, "open": 0.0978, "high": 0.1, "low": 0.0938, "close": 0.094, "volume": 2827.0, "close_time": 1682319599999}, {"open_time": 1682319600000, "open": 0.0938, "high": 0.0938, "low": 0.0938, "close": 0.0938, "volume": 248.0, "close_time": 1682323199999}, {"open_time": 1682323200000, "open": 0.0938, "high": 0.0938, "low": 0.0938, "close": 0.0938, "volume": 227.0, "close_time": 1682326799999}, {"open_time": 1682326800000, "open": 0.0938, "high": 0.0938, "low": 0.0938, "close": 0.0938, "volume": 0.0, "close_time": 1682330399999}, {"open_time": 1682330400000, "open": 0.0938, "high": 0.0938, "low": 0.0938, "close": 0.0938, "volume": 0.0, "close_time": 1682333999999}, {"open_time": 1682334000000, "open": 0.0938, "high": 0.0938, "low": 0.0938, "close": 0.0938, "volume": 0.0, "close_time": 1682337599999}, {"open_time": 1682337600000, "open": 0.0946, "high": 0.0948, "low": 0.0946, "close": 0.0948, "volume": 341.0, "close_time": 1682341199999}, {"open_time": 1682341200000, "open": 0.0948, "high": 0.0948, "low": 0.0948, "close": 0.0948, "volume": 0.0, "close_time": 1682344799999}, {"open_time": 1682344800000, "open": 0.0942, "high": 0.0944, "low": 0.0899, "close": 0.0944, "volume": 38663.0, "close_time": 1682348399999}, {"open_time": 1682348400000, "open": 0.0936, "high": 0.0937, "low": 0.0851, "close": 0.0932, "volume": 48696.0, "close_time": 1682351999999}, {"open_time": 1682352000000, "open": 0.0932, "high": 0.0934, "low": 0.092, "close": 0.0922, "volume": 16321.0, "close_time": 1682355599999}, {"open_time": 1682355600000, "open": 0.0927, "high": 0.0932, "low": 0.0927, "close": 0.0931, "volume": 283.0, "close_time": 1682359199999}, {"open_time": 1682359200000, "open": 0.0935, "high": 0.0935, "low": 0.0935, "close": 0.0935, "volume": 158.0, "close_time": 1682362799999}, {"open_time": 1682362800000, "open": 0.0936, "high": 0.0961, "low": 0.0933, "close": 0.0933, "volume": 1111.0, "close_time": 1682366399999}, {"open_time": 1682366400000, "open": 0.0936, "high": 0.0937, "low": 0.0933, "close": 0.0933, "volume": 3676.0, "close_time": 1682369999999}, {"open_time": 1682370000000, "open": 0.0937, "high": 0.0937, "low": 0.0935, "close": 0.0935, "volume": 648.0, "close_time": 1682373599999}, {"open_time": 1682373600000, "open": 0.0915, "high": 0.0953, "low": 0.0892, "close": 0.0937, "volume": 13220.0, "close_time": 1682377199999}, {"open_time": 1682377200000, "open": 0.0936, "high": 0.0936, "low": 0.0935, "close": 0.0935, "volume": 624.0, "close_time": 1682380799999}, {"open_time": 1682380800000, "open": 0.0935, "high": 0.0936, "low": 0.0935, "close": 0.0935, "volume": 4418.0, "close_time": 1682384399999}, {"open_time": 1682384400000, "open": 0.0934, "high": 0.0943, "low": 0.093, "close": 0.093, "volume": 3319.0, "close_time": 1682387999999}, {"open_time": 1682388000000, "open": 0.093, "high": 0.0942, "low": 0.0925, "close": 0.0927, "volume": 20616.0, "close_time": 1682391599999}, {"open_time": 1682391600000, "open": 0.0926, "high": 0.0926, "low": 0.0923, "close": 0.0923, "volume": 1084.0, "close_time": 1682395199999}, {"open_time": 1682395200000, "open": 0.0923, "high": 0.0923, "low": 0.0923, "close": 0.0923, "volume": 0.0, "close_time": 1682398799999}, {"open_time": 1682398800000, "open": 0.0926, "high": 0.094, "low": 0.0926, "close": 0.0928, "volume": 17771.0, "close_time": 1682402399999}, {"open_time": 1682402400000, "open": 0.0927, "high": 0.0927, "low": 0.0926, "close": 0.0926, "volume": 630.0, "close_time": 1682405999999}, {"open_time": 1682406000000, "open": 0.0924, "high": 0.0924, "low": 0.0922, "close": 0.0922, "volume": 1224.0, "close_time": 1682409599999}, {"open_time": 1682409600000, "open": 0.0922, "high": 0.0922, "low": 0.0922, "close": 0.0922, "volume": 27.0, "close_time": 1682413199999}, {"open_time": 1682413200000, "open": 0.0929, "high": 0.0929, "low": 0.0929, "close": 0.0929, "volume": 646.0, "close_time": 1682416799999}, {"open_time": 1682416800000, "open": 0.0928, "high": 0.0928, "low": 0.0928, "close": 0.0928, "volume": 694.0, "close_time": 1682420399999}, {"open_time": 1682420400000, "open": 0.0931, "high": 0.0942, "low": 0.0926, "close": 0.0928, "volume": 4635.0, "close_time": 1682423999999}, {"open_time": 1682424000000, "open": 0.0929, "high": 0.0948, "low": 0.0927, "close": 0.0929, "volume": 11747.0, "close_time": 1682427599999}, {"open_time": 1682427600000, "open": 0.0929, "high": 0.0929, "low": 0.0929, "close": 0.0929, "volume": 0.0, "close_time": 1682431199999}, {"open_time": 1682431200000, "open": 0.0927, "high": 0.094, "low": 0.0906, "close": 0.0929, "volume": 48015.0, "close_time": 1682434799999}, {"open_time": 1682434800000, "open": 0.0922, "high": 0.0929, "low": 0.0922, "close": 0.0929, "volume": 1102.0, "close_time": 1682438399999}, {"open_time": 1682438400000, "open": 0.0929, "high": 0.0932, "low": 0.0929, "close": 0.0932, "volume": 2467.0, "close_time": 1682441999999}, {"open_time": 1682442000000, "open": 0.0934, "high": 0.0938, "low": 0.0934, "close": 0.0937, "volume": 18080.0, "close_time": 1682445599999}, {"open_time": 1682445600000, "open": 0.0938, "high": 0.0939, "low": 0.0935, "close": 0.0935, "volume": 3404.0, "close_time": 1682449199999}, {"open_time": 1682449200000, "open": 0.0939, "high": 0.094, "low": 0.0896, "close": 0.0937, "volume": 36760.0, "close_time": 1682452799999}, {"open_time": 1682452800000, "open": 0.0939, "high": 0.0949, "low": 0.0932, "close": 0.0944, "volume": 16376.0, "close_time": 1682456399999}, {"open_time": 1682456400000, "open": 0.0945, "high": 0.0948, "low": 0.0924, "close": 0.0944, "volume": 21943.0, "close_time": 1682459999999}, {"open_time": 1682460000000, "open": 0.0944, "high": 0.0949, "low": 0.0944, "close": 0.0946, "volume": 2184.0, "close_time": 1682463599999}, {"open_time": 1682463600000, "open": 0.0949, "high": 0.0951, "low": 0.0949, "close": 0.095, "volume": 605.0, "close_time": 1682467199999}, {"open_time": 1682467200000, "open": 0.0948, "high": 0.0952, "low": 0.0927, "close": 0.0949, "volume": 10188.0, "close_time": 1682470799999}, {"open_time": 1682470800000, "open": 0.0946, "high": 0.0955, "low": 0.0925, "close": 0.0944, "volume": 58433.0, "close_time": 1682474399999}, {"open_time": 1682474400000, "open": 0.0947, "high": 0.0985, "low": 0.0944, "close": 0.0945, "volume": 36318.0, "close_time": 1682477999999}, {"open_time": 1682478000000, "open": 0.0947, "high": 0.095, "low": 0.0946, "close": 0.095, "volume": 1326.0, "close_time": 1682481599999}, {"open_time": 1682481600000, "open": 0.0948, "high": 0.0972, "low": 0.0947, "close": 0.0947, "volume": 8408.0, "close_time": 1682485199999}, {"open_time": 1682485200000, "open": 0.0949, "high": 0.0949, "low": 0.0949, "close": 0.0949, "volume": 14.0, "close_time": 1682488799999}, {"open_time": 1682488800000, "open": 0.095, "high": 0.0959, "low": 0.0948, "close": 0.0948, "volume": 10944.0, "close_time": 1682492399999}, {"open_time": 1682492400000, "open": 0.0949, "high": 0.0949, "low": 0.0947, "close": 0.0947, "volume": 1416.0, "close_time": 1682495999999}, {"open_time": 1682496000000, "open": 0.0952, "high": 0.0954, "low": 0.0952, "close": 0.0954, "volume": 127.0, "close_time": 1682499599999}, {"open_time": 1682499600000, "open": 0.0955, "high": 0.0958, "low": 0.0947, "close": 0.0957, "volume": 3330.0, "close_time": 1682503199999}, {"open_time": 1682503200000, "open": 0.0957, "high": 0.096, "low": 0.0957, "close": 0.096, "volume": 758.0, "close_time": 1682506799999}, {"open_time": 1682506800000, "open": 0.0958, "high": 0.096, "low": 0.0954, "close": 0.0958, "volume": 6104.0, "close_time": 1682510399999}, {"open_time": 1682510400000, "open": 0.0959, "high": 0.097, "low": 0.0959, "close": 0.097, "volume": 8067.0, "close_time": 1682513999999}, {"open_time": 1682514000000, "open": 0.0965, "high": 0.0969, "low": 0.0963, "close": 0.0963, "volume": 1740.0, "close_time": 1682517599999}, {"open_time": 1682517600000, "open": 0.0968, "high": 0.0983, "low": 0.0962, "close": 0.0964, "volume": 25160.0, "close_time": 1682521199999}, {"open_time": 1682521200000, "open": 0.0969, "high": 0.0972, "low": 0.0961, "close": 0.0962, "volume": 37396.0, "close_time": 1682524799999}, {"open_time": 1682524800000, "open": 0.0962, "high": 0.0962, "low": 0.0962, "close": 0.0962, "volume": 0.0, "close_time": 1682528399999}, {"open_time": 1682528400000, "open": 0.0963, "high": 0.0977, "low": 0.0963, "close": 0.0963, "volume": 16025.0, "close_time": 1682531999999}, {"open_time": 1682532000000, "open": 0.0962, "high": 0.0972, "low": 0.0961, "close": 0.0962, "volume": 2836.0, "close_time": 1682535599999}, {"open_time": 1682535600000, "open": 0.096, "high": 0.0961, "low": 0.0927, "close": 0.0927, "volume": 12249.0, "close_time": 1682539199999}, {"open_time": 1682539200000, "open": 0.0926, "high": 0.093, "low": 0.0919, "close": 0.0928, "volume": 31245.0, "close_time": 1682542799999}, {"open_time": 1682542800000, "open": 0.0929, "high": 0.0932, "low": 0.0921, "close": 0.0932, "volume": 11034.0, "close_time": 1682546399999}, {"open_time": 1682546400000, "open": 0.0932, "high": 0.0936, "low": 0.0928, "close": 0.0934, "volume": 62053.0, "close_time": 1682549999999}, {"open_time": 1682550000000, "open": 0.0934, "high": 0.0939, "low": 0.0932, "close": 0.0938, "volume": 5373.0, "close_time": 1682553599999}, {"open_time": 1682553600000, "open": 0.0938, "high": 0.0949, "low": 0.0933, "close": 0.0947, "volume": 6408.0, "close_time": 1682557199999}, {"open_time": 1682557200000, "open": 0.0948, "high": 0.0961, "low": 0.0938, "close": 0.0941, "volume": 27004.0, "close_time": 1682560799999}, {"open_time": 1682560800000, "open": 0.0941, "high": 0.0942, "low": 0.0936, "close": 0.0942, "volume": 9094.0, "close_time": 1682564399999}, {"open_time": 1682564400000, "open": 0.0941, "high": 0.0947, "low": 0.0936, "close": 0.0942, "volume": 7114.0, "close_time": 1682567999999}, {"open_time": 1682568000000, "open": 0.094, "high": 0.0947, "low": 0.0939, "close": 0.0945, "volume": 959.0, "close_time": 1682571599999}, {"open_time": 1682571600000, "open": 0.0945, "high": 0.0947, "low": 0.0943, "close": 0.0944, "volume": 1855.0, "close_time": 1682575199999}, {"open_time": 1682575200000, "open": 0.0944, "high": 0.0944, "low": 0.0936, "close": 0.0937, "volume": 4562.0, "close_time": 1682578799999}, {"open_time": 1682578800000, "open": 0.0937, "high": 0.0939, "low": 0.0936, "close": 0.0937, "volume": 1122.0, "close_time": 1682582399999}, {"open_time": 1682582400000, "open": 0.0937, "high": 0.0938, "low": 0.0934, "close": 0.0935, "volume": 1450.0, "close_time": 1682585999999}, {"open_time": 1682586000000, "open": 0.0934, "high": 0.0935, "low": 0.0931, "close": 0.0932, "volume": 1505.0, "close_time": 1682589599999}, {"open_time": 1682589600000, "open": 0.0932, "high": 0.0934, "low": 0.0931, "close": 0.0932, "volume": 1364.0, "close_time": 1682593199999}, {"open_time": 1682593200000, "open": 0.0933, "high": 0.0935, "low": 0.0931, "close": 0.0932, "volume": 578.0, "close_time": 1682596799999}, {"open_time": 1682596800000, "open": 0.0931, "high": 0.0933, "low": 0.0926, "close": 0.0931, "volume": 4860.0, "close_time": 1682600399999}, {"open_time": 1682600400000, "open": 0.0931, "high": 0.0933, "low": 0.0929, "close": 0.0931, "volume": 3798.0, "close_time": 1682603999999}, {"open_time": 1682604000000, "open": 0.0933, "high": 0.0944, "low": 0.0931, "close": 0.0933, "volume": 22294.0, "close_time": 1682607599999}, {"open_time": 1682607600000, "open": 0.0933, "high": 0.0942, "low": 0.0932, "close": 0.0938, "volume": 20105.0, "close_time": 1682611199999}, {"open_time": 1682611200000, "open": 0.0939, "high": 0.0942, "low": 0.0938, "close": 0.0942, "volume": 1444.0, "close_time": 1682614799999}, {"open_time": 1682614800000, "open": 0.0943, "high": 0.0948, "low": 0.0875, "close": 0.0947, "volume": 21629.0, "close_time": 1682618399999}, {"open_time": 1682618400000, "open": 0.0947, "high": 0.0951, "low": 0.0946, "close": 0.0948, "volume": 1187.0, "close_time": 1682621999999}, {"open_time": 1682622000000, "open": 0.0949, "high": 0.095, "low": 0.0938, "close": 0.0946, "volume": 86131.0, "close_time": 1682625599999}, {"open_time": 1682625600000, "open": 0.0947, "high": 0.095, "low": 0.0943, "close": 0.0948, "volume": 4205.0, "close_time": 1682629199999}, {"open_time": 1682629200000, "open": 0.0948, "high": 0.095, "low": 0.0946, "close": 0.0946, "volume": 2091.0, "close_time": 1682632799999}, {"open_time": 1682632800000, "open": 0.0944, "high": 0.0947, "low": 0.0938, "close": 0.0943, "volume": 1256.0, "close_time": 1682636399999}, {"open_time": 1682636400000, "open": 0.0942, "high": 0.0946, "low": 0.0942, "close": 0.0944, "volume": 875.0, "close_time": 1682639999999}, {"open_time": 1682640000000, "open": 0.0945, "high": 0.0945, "low": 0.094, "close": 0.0945, "volume": 524.0, "close_time": 1682643599999}, {"open_time": 1682643600000, "open": 0.0946, "high": 0.0946, "low": 0.0942, "close": 0.0945, "volume": 3352.0, "close_time": 1682647199999}, {"open_time": 1682647200000, "open": 0.0944, "high": 0.0949, "low": 0.0943, "close": 0.0949, "volume": 1194.0, "close_time": 1682650799999}, {"open_time": 1682650800000, "open": 0.0946, "high": 0.0951, "low": 0.0945, "close": 0.095, "volume": 10548.0, "close_time": 1682654399999}, {"open_time": 1682654400000, "open": 0.095, "high": 0.096, "low": 0.0949, "close": 0.0957, "volume": 11009.0, "close_time": 1682657999999}, {"open_time": 1682658000000, "open": 0.0956, "high": 0.096, "low": 0.0954, "close": 0.0954, "volume": 4886.0, "close_time": 1682661599999}, {"open_time": 1682661600000, "open": 0.0954, "high": 0.096, "low": 0.0953, "close": 0.0956, "volume": 351250.0, "close_time": 1682665199999}, {"open_time": 1682665200000, "open": 0.0956, "high": 0.0961, "low": 0.0956, "close": 0.0961, "volume": 8356.0, "close_time": 1682668799999}, {"open_time": 1682668800000, "open": 0.0961, "high": 0.0961, "low": 0.095, "close": 0.0955, "volume": 33632.0, "close_time": 1682672399999}, {"open_time": 1682672400000, "open": 0.0955, "high": 0.1051, "low": 0.0951, "close": 0.0952, "volume": 20142.0, "close_time": 1682675999999}, {"open_time": 1682676000000, "open": 0.0953, "high": 0.1025, "low": 0.095, "close": 0.0952, "volume": 3474.0, "close_time": 1682679599999}, {"open_time": 1682679600000, "open": 0.0952, "high": 0.0952, "low": 0.095, "close": 0.095, "volume": 561.0, "close_time": 1682683199999}, {"open_time": 1682683200000, "open": 0.095, "high": 0.0952, "low": 0.0949, "close": 0.095, "volume": 4825.0, "close_time": 1682686799999}, {"open_time": 1682686800000, "open": 0.095, "high": 0.095, "low": 0.094, "close": 0.094, "volume": 18089.0, "close_time": 1682690399999}, {"open_time": 1682690400000, "open": 0.0945, "high": 0.1033, "low": 0.0941, "close": 0.0941, "volume": 9667.0, "close_time": 1682693999999}, {"open_time": 1682694000000, "open": 0.0969, "high": 0.0985, "low": 0.0937, "close": 0.0939, "volume": 34362.0, "close_time": 1682697599999}, {"open_time": 1682697600000, "open": 0.0967, "high": 0.1038, "low": 0.0942, "close": 0.0944, "volume": 32853.0, "close_time": 1682701199999}, {"open_time": 1682701200000, "open": 0.0944, "high": 0.097, "low": 0.094, "close": 0.0944, "volume": 35895.0, "close_time": 1682704799999}, {"open_time": 1682704800000, "open": 0.0944, "high": 0.0969, "low": 0.0937, "close": 0.0944, "volume": 83422.0, "close_time": 1682708399999}, {"open_time": 1682708400000, "open": 0.0945, "high": 0.0945, "low": 0.0942, "close": 0.0942, "volume": 1892.0, "close_time": 1682711999999}, {"open_time": 1682712000000, "open": 0.0943, "high": 0.0951, "low": 0.0943, "close": 0.095, "volume": 39625.0, "close_time": 1682715599999}, {"open_time": 1682715600000, "open": 0.095, "high": 0.0951, "low": 0.085, "close": 0.0951, "volume": 47307.0, "close_time": 1682719199999}, {"open_time": 1682719200000, "open": 0.0948, "high": 0.0949, "low": 0.0945, "close": 0.0949, "volume": 5016.0, "close_time": 1682722799999}, {"open_time": 1682722800000, "open": 0.0949, "high": 0.0951, "low": 0.0942, "close": 0.095, "volume": 26408.0, "close_time": 1682726399999}, {"open_time": 1682726400000, "open": 0.095, "high": 0.0952, "low": 0.0944, "close": 0.0948, "volume": 104953.0, "close_time": 1682729999999}, {"open_time": 1682730000000, "open": 0.0945, "high": 0.0946, "low": 0.0928, "close": 0.0946, "volume": 28523.0, "close_time": 1682733599999}, {"open_time": 1682733600000, "open": 0.0946, "high": 0.0951, "low": 0.0946, "close": 0.0951, "volume": 2216.0, "close_time": 1682737199999}, {"open_time": 1682737200000, "open": 0.0952, "high": 0.0953, "low": 0.0948, "close": 0.0948, "volume": 15322.0, "close_time": 1682740799999}, {"open_time": 1682740800000, "open": 0.0953, "high": 0.0965, "low": 0.0949, "close": 0.0953, "volume": 7804.0, "close_time": 1682744399999}, {"open_time": 1682744400000, "open": 0.0953, "high": 0.0957, "low": 0.0902, "close": 0.095, "volume": 54496.0, "close_time": 1682747999999}, {"open_time": 1682748000000, "open": 0.0948, "high": 0.0951, "low": 0.0919, "close": 0.0947, "volume": 39499.0, "close_time": 1682751599999}, {"open_time": 1682751600000, "open": 0.0949, "high": 0.095, "low": 0.0949, "close": 0.095, "volume": 978.0, "close_time": 1682755199999}, {"open_time": 1682755200000, "open": 0.0946, "high": 0.0946, "low": 0.0943, "close": 0.0943, "volume": 645.0, "close_time": 1682758799999}, {"open_time": 1682758800000, "open": 0.0943, "high": 0.0943, "low": 0.0943, "close": 0.0943, "volume": 0.0, "close_time": 1682762399999}, {"open_time": 1682762400000, "open": 0.0943, "high": 0.0943, "low": 0.0943, "close": 0.0943, "volume": 0.0, "close_time": 1682765999999}, {"open_time": 1682766000000, "open": 0.0943, "high": 0.0943, "low": 0.0941, "close": 0.0941, "volume": 1100.0, "close_time": 1682769599999}, {"open_time": 1682769600000, "open": 0.0947, "high": 0.0949, "low": 0.0944, "close": 0.0944, "volume": 1554.0, "close_time": 1682773199999}, {"open_time": 1682773200000, "open": 0.0944, "high": 0.0944, "low": 0.0944, "close": 0.0944, "volume": 0.0, "close_time": 1682776799999}, {"open_time": 1682776800000, "open": 0.095, "high": 0.0953, "low": 0.0949, "close": 0.0953, "volume": 2034.0, "close_time": 1682780399999}, {"open_time": 1682780400000, "open": 0.0953, "high": 0.0953, "low": 0.0948, "close": 0.0948, "volume": 8382.0, "close_time": 1682783999999}, {"open_time": 1682784000000, "open": 0.0949, "high": 0.0953, "low": 0.0947, "close": 0.0953, "volume": 1969.0, "close_time": 1682787599999}, {"open_time": 1682787600000, "open": 0.0952, "high": 0.0952, "low": 0.0942, "close": 0.0943, "volume": 1793.0, "close_time": 1682791199999}, {"open_time": 1682791200000, "open": 0.0947, "high": 0.0961, "low": 0.0946, "close": 0.0948, "volume": 17685.0, "close_time": 1682794799999}, {"open_time": 1682794800000, "open": 0.0947, "high": 0.0961, "low": 0.0947, "close": 0.0951, "volume": 5483.0, "close_time": 1682798399999}, {"open_time": 1682798400000, "open": 0.0956, "high": 0.0971, "low": 0.0951, "close": 0.0955, "volume": 30231.0, "close_time": 1682801999999}, {"open_time": 1682802000000, "open": 0.0955, "high": 0.0977, "low": 0.0951, "close": 0.0954, "volume": 15860.0, "close_time": 1682805599999}, {"open_time": 1682805600000, "open": 0.0957, "high": 0.0957, "low": 0.0954, "close": 0.0954, "volume": 8413.0, "close_time": 1682809199999}, {"open_time": 1682809200000, "open": 0.0954, "high": 0.0976, "low": 0.0954, "close": 0.0957, "volume": 2584.0, "close_time": 1682812799999}, {"open_time": 1682812800000, "open": 0.0956, "high": 0.0959, "low": 0.0955, "close": 0.0955, "volume": 1369.0, "close_time": 1682816399999}, {"open_time": 1682816400000, "open": 0.0953, "high": 0.0955, "low": 0.0953, "close": 0.0955, "volume": 5909.0, "close_time": 1682819999999}, {"open_time": 1682820000000, "open": 0.0956, "high": 0.096, "low": 0.0949, "close": 0.0953, "volume": 16045.0, "close_time": 1682823599999}, {"open_time": 1682823600000, "open": 0.0953, "high": 0.0953, "low": 0.0953, "close": 0.0953, "volume": 3796.0, "close_time": 1682827199999}, {"open_time": 1682827200000, "open": 0.095, "high": 0.0962, "low": 0.095, "close": 0.0952, "volume": 711.0, "close_time": 1682830799999}, {"open_time": 1682830800000, "open": 0.0953, "high": 0.0954, "low": 0.0953, "close": 0.0954, "volume": 251.0, "close_time": 1682834399999}, {"open_time": 1682834400000, "open": 0.0953, "high": 0.0955, "low": 0.0952, "close": 0.0955, "volume": 732.0, "close_time": 1682837999999}, {"open_time": 1682838000000, "open": 0.0955, "high": 0.0955, "low": 0.0951, "close": 0.0951, "volume": 6932.0, "close_time": 1682841599999}, {"open_time": 1682841600000, "open": 0.0951, "high": 0.0951, "low": 0.095, "close": 0.095, "volume": 811.0, "close_time": 1682845199999}, {"open_time": 1682845200000, "open": 0.0955, "high": 0.0955, "low": 0.0952, "close": 0.0952, "volume": 15525.0, "close_time": 1682848799999}, {"open_time": 1682848800000, "open": 0.0949, "high": 0.0949, "low": 0.0945, "close": 0.0945, "volume": 678.0, "close_time": 1682852399999}, {"open_time": 1682852400000, "open": 0.095, "high": 0.095, "low": 0.095, "close": 0.095, "volume": 70.0, "close_time": 1682855999999}, {"open_time": 1682856000000, "open": 0.095, "high": 0.095, "low": 0.0947, "close": 0.0947, "volume": 625.0, "close_time": 1682859599999}, {"open_time": 1682859600000, "open": 0.095, "high": 0.0976, "low": 0.0948, "close": 0.0951, "volume": 1630.0, "close_time": 1682863199999}, {"open_time": 1682863200000, "open": 0.0949, "high": 0.0949, "low": 0.0949, "close": 0.0949, "volume": 1292.0, "close_time": 1682866799999}, {"open_time": 1682866800000, "open": 0.0953, "high": 0.098, "low": 0.0949, "close": 0.0953, "volume": 6557.0, "close_time": 1682870399999}, {"open_time": 1682870400000, "open": 0.0958, "high": 0.0981, "low": 0.0951, "close": 0.0959, "volume": 5646.0, "close_time": 1682873999999}, {"open_time": 1682874000000, "open": 0.0962, "high": 0.0978, "low": 0.0957, "close": 0.0957, "volume": 925.0, "close_time": 1682877599999}, {"open_time": 1682877600000, "open": 0.0956, "high": 0.0987, "low": 0.0951, "close": 0.096, "volume": 16929.0, "close_time": 1682881199999}, {"open_time": 1682881200000, "open": 0.0959, "high": 0.0981, "low": 0.0946, "close": 0.0951, "volume": 12001.0, "close_time": 1682884799999}, {"open_time": 1682884800000, "open": 0.0949, "high": 0.0954, "low": 0.0945, "close": 0.0947, "volume": 11076.0, "close_time": 1682888399999}, {"open_time": 1682888400000, "open": 0.095, "high": 0.0954, "low": 0.095, "close": 0.0952, "volume": 9749.0, "close_time": 1682891999999}, {"open_time": 1682892000000, "open": 0.0953, "high": 0.0962, "low": 0.0945, "close": 0.0952, "volume": 83184.0, "close_time": 1682895599999}, {"open_time": 1682895600000, "open": 0.0952, "high": 0.0953, "low": 0.095, "close": 0.095, "volume": 26917.0, "close_time": 1682899199999}, {"open_time": 1682899200000, "open": 0.0946, "high": 0.1006, "low": 0.0945, "close": 0.0954, "volume": 52698.0, "close_time": 1682902799999}, {"open_time": 1682902800000, "open": 0.0948, "high": 0.0948, "low": 0.0938, "close": 0.0938, "volume": 18544.0, "close_time": 1682906399999}, {"open_time": 1682906400000, "open": 0.0938, "high": 0.0946, "low": 0.0938, "close": 0.094, "volume": 13285.0, "close_time": 1682909999999}, {"open_time": 1682910000000, "open": 0.0942, "high": 0.0949, "low": 0.094, "close": 0.094, "volume": 10310.0, "close_time": 1682913599999}, {"open_time": 1682913600000, "open": 0.094, "high": 0.094, "low": 0.094, "close": 0.094, "volume": 876.0, "close_time": 1682917199999}, {"open_time": 1682917200000, "open": 0.094, "high": 0.0943, "low": 0.094, "close": 0.094, "volume": 14961.0, "close_time": 1682920799999}, {"open_time": 1682920800000, "open": 0.0941, "high": 0.0951, "low": 0.0939, "close": 0.0943, "volume": 9126.0, "close_time": 1682924399999}, {"open_time": 1682924400000, "open": 0.0942, "high": 0.0942, "low": 0.0939, "close": 0.0939, "volume": 941.0, "close_time": 1682927999999}, {"open_time": 1682928000000, "open": 0.0939, "high": 0.0939, "low": 0.0939, "close": 0.0939, "volume": 0.0, "close_time": 1682931599999}, {"open_time": 1682931600000, "open": 0.094, "high": 0.0951, "low": 0.0939, "close": 0.0939, "volume": 11549.0, "close_time": 1682935199999}, {"open_time": 1682935200000, "open": 0.0944, "high": 0.0951, "low": 0.094, "close": 0.094, "volume": 3001.0, "close_time": 1682938799999}, {"open_time": 1682938800000, "open": 0.0939, "high": 0.0939, "low": 0.0921, "close": 0.0928, "volume": 348685.0, "close_time": 1682942399999}, {"open_time": 1682942400000, "open": 0.093, "high": 0.0935, "low": 0.092, "close": 0.0934, "volume": 12204.0, "close_time": 1682945999999}, {"open_time": 1682946000000, "open": 0.0932, "high": 0.0934, "low": 0.0917, "close": 0.0934, "volume": 8582.0, "close_time": 1682949599999}, {"open_time": 1682949600000, "open": 0.0936, "high": 0.0936, "low": 0.0935, "close": 0.0935, "volume": 1164.0, "close_time": 1682953199999}, {"open_time": 1682953200000, "open": 0.0933, "high": 0.0933, "low": 0.093, "close": 0.093, "volume": 80.0, "close_time": 1682956799999}, {"open_time": 1682956800000, "open": 0.0929, "high": 0.0931, "low": 0.0927, "close": 0.0928, "volume": 7861.0, "close_time": 1682960399999}, {"open_time": 1682960400000, "open": 0.0932, "high": 0.0932, "low": 0.0927, "close": 0.0929, "volume": 2834.0, "close_time": 1682963999999}, {"open_time": 1682964000000, "open": 0.0927, "high": 0.0929, "low": 0.0921, "close": 0.0925, "volume": 6193.0, "close_time": 1682967599999}, {"open_time": 1682967600000, "open": 0.0924, "high": 0.0924, "low": 0.0919, "close": 0.0922, "volume": 3705.0, "close_time": 1682971199999}, {"open_time": 1682971200000, "open": 0.0923, "high": 0.0923, "low": 0.0913, "close": 0.0921, "volume": 4582.0, "close_time": 1682974799999}, {"open_time": 1682974800000, "open": 0.0921, "high": 0.0923, "low": 0.0921, "close": 0.0923, "volume": 5000.0, "close_time": 1682978399999}, {"open_time": 1682978400000, "open": 0.0924, "high": 0.0925, "low": 0.0924, "close": 0.0925, "volume": 921.0, "close_time": 1682981999999}, {"open_time": 1682982000000, "open": 0.0922, "high": 0.0945, "low": 0.0916, "close": 0.0929, "volume": 48768.0, "close_time": 1682985599999}, {"open_time": 1682985600000, "open": 0.0927, "high": 0.0948, "low": 0.0926, "close": 0.093, "volume": 16411.0, "close_time": 1682989199999}, {"open_time": 1682989200000, "open": 0.093, "high": 0.0938, "low": 0.0921, "close": 0.0928, "volume": 21653.0, "close_time": 1682992799999}, {"open_time": 1682992800000, "open": 0.0926, "high": 0.0926, "low": 0.0921, "close": 0.0924, "volume": 2491.0, "close_time": 1682996399999}, {"open_time": 1682996400000, "open": 0.0924, "high": 0.0924, "low": 0.0924, "close": 0.0924, "volume": 0.0, "close_time": 1682999999999}, {"open_time": 1683000000000, "open": 0.0925, "high": 0.0927, "low": 0.0913, "close": 0.0923, "volume": 21126.0, "close_time": 1683003599999}, {"open_time": 1683003600000, "open": 0.0923, "high": 0.0939, "low": 0.0923, "close": 0.0926, "volume": 15035.0, "close_time": 1683007199999}, {"open_time": 1683007200000, "open": 0.0923, "high": 0.0925, "low": 0.0921, "close": 0.0925, "volume": 2885.0, "close_time": 1683010799999}, {"open_time": 1683010800000, "open": 0.0924, "high": 0.0924, "low": 0.0924, "close": 0.0924, "volume": 199.0, "close_time": 1683014399999}, {"open_time": 1683014400000, "open": 0.0924, "high": 0.0931, "low": 0.0921, "close": 0.0921, "volume": 1521.0, "close_time": 1683017999999}, {"open_time": 1683018000000, "open": 0.0922, "high": 0.0933, "low": 0.0922, "close": 0.0923, "volume": 1361.0, "close_time": 1683021599999}, {"open_time": 1683021600000, "open": 0.0921, "high": 0.0921, "low": 0.0919, "close": 0.0919, "volume": 3173.0, "close_time": 1683025199999}, {"open_time": 1683025200000, "open": 0.0922, "high": 0.0922, "low": 0.0922, "close": 0.0922, "volume": 33.0, "close_time": 1683028799999}, {"open_time": 1683028800000, "open": 0.0923, "high": 0.0923, "low": 0.0923, "close": 0.0923, "volume": 4126.0, "close_time": 1683032399999}, {"open_time": 1683032400000, "open": 0.0923, "high": 0.0934, "low": 0.0919, "close": 0.0923, "volume": 11464.0, "close_time": 1683035999999}, {"open_time": 1683036000000, "open": 0.0921, "high": 0.0934, "low": 0.0921, "close": 0.0925, "volume": 3159.0, "close_time": 1683039599999}, {"open_time": 1683039600000, "open": 0.0924, "high": 0.0954, "low": 0.0921, "close": 0.0932, "volume": 16567.0, "close_time": 1683043199999}, {"open_time": 1683043200000, "open": 0.0932, "high": 0.094, "low": 0.0925, "close": 0.0932, "volume": 5704.0, "close_time": 1683046799999}, {"open_time": 1683046800000, "open": 0.0933, "high": 0.0936, "low": 0.0928, "close": 0.0936, "volume": 4528.0, "close_time": 1683050399999}, {"open_time": 1683050400000, "open": 0.0936, "high": 0.0952, "low": 0.0931, "close": 0.0933, "volume": 12357.0, "close_time": 1683053999999}, {"open_time": 1683054000000, "open": 0.0936, "high": 0.0953, "low": 0.0934, "close": 0.0939, "volume": 14249.0, "close_time": 1683057599999}, {"open_time": 1683057600000, "open": 0.0939, "high": 0.0939, "low": 0.0938, "close": 0.0938, "volume": 6602.0, "close_time": 1683061199999}, {"open_time": 1683061200000, "open": 0.0938, "high": 0.0939, "low": 0.0935, "close": 0.0935, "volume": 6292.0, "close_time": 1683064799999}, {"open_time": 1683064800000, "open": 0.0935, "high": 0.0947, "low": 0.0908, "close": 0.0935, "volume": 24900.0, "close_time": 1683068399999}, {"open_time": 1683068400000, "open": 0.0936, "high": 0.0943, "low": 0.093, "close": 0.0937, "volume": 10761.0, "close_time": 1683071999999}, {"open_time": 1683072000000, "open": 0.0937, "high": 0.0937, "low": 0.0931, "close": 0.0934, "volume": 20495.0, "close_time": 1683075599999}, {"open_time": 1683075600000, "open": 0.0936, "high": 0.0952, "low": 0.0931, "close": 0.094, "volume": 11667.0, "close_time": 1683079199999}, {"open_time": 1683079200000, "open": 0.094, "high": 0.0943, "low": 0.0929, "close": 0.0933, "volume": 5021.0, "close_time": 1683082799999}, {"open_time": 1683082800000, "open": 0.0932, "high": 0.0932, "low": 0.093, "close": 0.093, "volume": 1016.0, "close_time": 1683086399999}, {"open_time": 1683086400000, "open": 0.0932, "high": 0.0934, "low": 0.093, "close": 0.0931, "volume": 1263.0, "close_time": 1683089999999}, {"open_time": 1683090000000, "open": 0.0931, "high": 0.0942, "low": 0.0923, "close": 0.0928, "volume": 39224.0, "close_time": 1683093599999}, {"open_time": 1683093600000, "open": 0.0927, "high": 0.0928, "low": 0.0927, "close": 0.0927, "volume": 3796.0, "close_time": 1683097199999}, {"open_time": 1683097200000, "open": 0.0928, "high": 0.0928, "low": 0.0927, "close": 0.0927, "volume": 1164.0, "close_time": 1683100799999}, {"open_time": 1683100800000, "open": 0.0927, "high": 0.093, "low": 0.0927, "close": 0.093, "volume": 70.0, "close_time": 1683104399999}, {"open_time": 1683104400000, "open": 0.0928, "high": 0.0928, "low": 0.0928, "close": 0.0928, "volume": 495.0, "close_time": 1683107999999}, {"open_time": 1683108000000, "open": 0.093, "high": 0.093, "low": 0.093, "close": 0.093, "volume": 701.0, "close_time": 1683111599999}, {"open_time": 1683111600000, "open": 0.0927, "high": 0.0927, "low": 0.0925, "close": 0.0925, "volume": 66.0, "close_time": 1683115199999}, {"open_time": 1683115200000, "open": 0.0924, "high": 0.0924, "low": 0.0918, "close": 0.0918, "volume": 40917.0, "close_time": 1683118799999}, {"open_time": 1683118800000, "open": 0.0921, "high": 0.0923, "low": 0.0906, "close": 0.0921, "volume": 73282.0, "close_time": 1683122399999}, {"open_time": 1683122400000, "open": 0.0923, "high": 0.0923, "low": 0.0919, "close": 0.0919, "volume": 27554.0, "close_time": 1683125999999}, {"open_time": 1683126000000, "open": 0.0922, "high": 0.0924, "low": 0.0921, "close": 0.0922, "volume": 1040.0, "close_time": 1683129599999}, {"open_time": 1683129600000, "open": 0.0921, "high": 0.0923, "low": 0.0919, "close": 0.092, "volume": 8334.0, "close_time": 1683133199999}, {"open_time": 1683133200000, "open": 0.0922, "high": 0.0927, "low": 0.0921, "close": 0.0921, "volume": 2633.0, "close_time": 1683136799999}, {"open_time": 1683136800000, "open": 0.0922, "high": 0.0929, "low": 0.0922, "close": 0.0928, "volume": 46484.0, "close_time": 1683140399999}, {"open_time": 1683140400000, "open": 0.0925, "high": 0.0929, "low": 0.0925, "close": 0.0929, "volume": 6558.0, "close_time": 1683143999999}, {"open_time": 1683144000000, "open": 0.0929, "high": 0.0931, "low": 0.0929, "close": 0.0931, "volume": 553.0, "close_time": 1683147599999}, {"open_time": 1683147600000, "open": 0.0931, "high": 0.0936, "low": 0.0929, "close": 0.0936, "volume": 2566.0, "close_time": 1683151199999}, {"open_time": 1683151200000, "open": 0.0937, "high": 0.0939, "low": 0.0937, "close": 0.0939, "volume": 16022.0, "close_time": 1683154799999}, {"open_time": 1683154800000, "open": 0.0936, "high": 0.0938, "low": 0.0933, "close": 0.0933, "volume": 2395.0, "close_time": 1683158399999}, {"open_time": 1683158400000, "open": 0.0933, "high": 0.0934, "low": 0.093, "close": 0.0933, "volume": 6569.0, "close_time": 1683161999999}, {"open_time": 1683162000000, "open": 0.0935, "high": 0.0935, "low": 0.093, "close": 0.093, "volume": 54930.0, "close_time": 1683165599999}, {"open_time": 1683165600000, "open": 0.0933, "high": 0.0937, "low": 0.0933, "close": 0.0933, "volume": 220.0, "close_time": 1683169199999}, {"open_time": 1683169200000, "open": 0.0936, "high": 0.0936, "low": 0.0936, "close": 0.0936, "volume": 32136.0, "close_time": 1683172799999}, {"open_time": 1683172800000, "open": 0.0938, "high": 0.0938, "low": 0.0937, "close": 0.0937, "volume": 29.0, "close_time": 1683176399999}, {"open_time": 1683176400000, "open": 0.0939, "high": 0.0942, "low": 0.0939, "close": 0.0939, "volume": 7867.0, "close_time": 1683179999999}, {"open_time": 1683180000000, "open": 0.0939, "high": 0.0939, "low": 0.0937, "close": 0.0938, "volume": 1346.0, "close_time": 1683183599999}, {"open_time": 1683183600000, "open": 0.0938, "high": 0.0938, "low": 0.0938, "close": 0.0938, "volume": 0.0, "close_time": 1683187199999}, {"open_time": 1683187200000, "open": 0.0936, "high": 0.0936, "low": 0.0936, "close": 0.0936, "volume": 33.0, "close_time": 1683190799999}, {"open_time": 1683190800000, "open": 0.0938, "high": 0.0939, "low": 0.0934, "close": 0.0934, "volume": 1559.0, "close_time": 1683194399999}, {"open_time": 1683194400000, "open": 0.0935, "high": 0.0938, "low": 0.0935, "close": 0.0938, "volume": 137.0, "close_time": 1683197999999}, {"open_time": 1683198000000, "open": 0.0936, "high": 0.0936, "low": 0.0936, "close": 0.0936, "volume": 5312.0, "close_time": 1683201599999}, {"open_time": 1683201600000, "open": 0.0934, "high": 0.0936, "low": 0.093, "close": 0.093, "volume": 2269.0, "close_time": 1683205199999}, {"open_time": 1683205200000, "open": 0.0931, "high": 0.0943, "low": 0.0929, "close": 0.0929, "volume": 9234.0, "close_time": 1683208799999}, {"open_time": 1683208800000, "open": 0.0932, "high": 0.0945, "low": 0.0932, "close": 0.0935, "volume": 1759.0, "close_time": 1683212399999}, {"open_time": 1683212400000, "open": 0.0934, "high": 0.0934, "low": 0.093, "close": 0.093, "volume": 340.0, "close_time": 1683215999999}, {"open_time": 1683216000000, "open": 0.093, "high": 0.0957, "low": 0.0928, "close": 0.0933, "volume": 28161.0, "close_time": 1683219599999}, {"open_time": 1683219600000, "open": 0.0931, "high": 0.0931, "low": 0.0927, "close": 0.0927, "volume": 1085.0, "close_time": 1683223199999}, {"open_time": 1683223200000, "open": 0.0929, "high": 0.0929, "low": 0.0929, "close": 0.0929, "volume": 7061.0, "close_time": 1683226799999}, {"open_time": 1683226800000, "open": 0.0929, "high": 0.0929, "low": 0.0929, "close": 0.0929, "volume": 0.0, "close_time": 1683230399999}, {"open_time": 1683230400000, "open": 0.0931, "high": 0.0936, "low": 0.0931, "close": 0.0932, "volume": 11767.0, "close_time": 1683233999999}, {"open_time": 1683234000000, "open": 0.0932, "high": 0.0932, "low": 0.0931, "close": 0.0931, "volume": 1417.0, "close_time": 1683237599999}, {"open_time": 1683237600000, "open": 0.0931, "high": 0.0935, "low": 0.0931, "close": 0.0935, "volume": 835.0, "close_time": 1683241199999}, {"open_time": 1683241200000, "open": 0.0934, "high": 0.0934, "low": 0.0932, "close": 0.0934, "volume": 2065.0, "close_time": 1683244799999}, {"open_time": 1683244800000, "open": 0.0934, "high": 0.0938, "low": 0.0934, "close": 0.0934, "volume": 1084.0, "close_time": 1683248399999}, {"open_time": 1683248400000, "open": 0.0933, "high": 0.095, "low": 0.0931, "close": 0.0934, "volume": 18050.0, "close_time": 1683251999999}, {"open_time": 1683252000000, "open": 0.0936, "high": 0.0937, "low": 0.0936, "close": 0.0937, "volume": 1087.0, "close_time": 1683255599999}, {"open_time": 1683255600000, "open": 0.0934, "high": 0.0952, "low": 0.0934, "close": 0.0937, "volume": 17845.0, "close_time": 1683259199999}, {"open_time": 1683259200000, "open": 0.0937, "high": 0.0937, "low": 0.0937, "close": 0.0937, "volume": 9705.0, "close_time": 1683262799999}, {"open_time": 1683262800000, "open": 0.0936, "high": 0.0936, "low": 0.0934, "close": 0.0934, "volume": 2059.0, "close_time": 1683266399999}, {"open_time": 1683266400000, "open": 0.0933, "high": 0.0933, "low": 0.0933, "close": 0.0933, "volume": 33.0, "close_time": 1683269999999}, {"open_time": 1683270000000, "open": 0.0932, "high": 0.0932, "low": 0.0931, "close": 0.0931, "volume": 514.0, "close_time": 1683273599999}, {"open_time": 1683273600000, "open": 0.0931, "high": 0.0931, "low": 0.0931, "close": 0.0931, "volume": 0.0, "close_time": 1683277199999}, {"open_time": 1683277200000, "open": 0.0932, "high": 0.0952, "low": 0.093, "close": 0.093, "volume": 4125.0, "close_time": 1683280799999}, {"open_time": 1683280800000, "open": 0.093, "high": 0.093, "low": 0.093, "close": 0.093, "volume": 0.0, "close_time": 1683284399999}, {"open_time": 1683284400000, "open": 0.0932, "high": 0.0932, "low": 0.093, "close": 0.093, "volume": 124.0, "close_time": 1683287999999}, {"open_time": 1683288000000, "open": 0.0932, "high": 0.0939, "low": 0.0923, "close": 0.0927, "volume": 9192.0, "close_time": 1683291599999}, {"open_time": 1683291600000, "open": 0.0927, "high": 0.0937, "low": 0.0927, "close": 0.0933, "volume": 24333.0, "close_time": 1683295199999}, {"open_time": 1683295200000, "open": 0.0934, "high": 0.095, "low": 0.0931, "close": 0.0936, "volume": 53418.0, "close_time": 1683298799999}, {"open_time": 1683298800000, "open": 0.0935, "high": 0.0935, "low": 0.0933, "close": 0.0933, "volume": 28363.0, "close_time": 1683302399999}, {"open_time": 1683302400000, "open": 0.0936, "high": 0.095, "low": 0.0931, "close": 0.094, "volume": 22520.0, "close_time": 1683305999999}, {"open_time": 1683306000000, "open": 0.094, "high": 0.0953, "low": 0.0939, "close": 0.0943, "volume": 22428.0, "close_time": 1683309599999}, {"open_time": 1683309600000, "open": 0.0943, "high": 0.0944, "low": 0.0935, "close": 0.0938, "volume": 9459.0, "close_time": 1683313199999}, {"open_time": 1683313200000, "open": 0.0939, "high": 0.0944, "low": 0.0939, "close": 0.0942, "volume": 10503.0, "close_time": 1683316799999}, {"open_time": 1683316800000, "open": 0.0944, "high": 0.0948, "low": 0.0941, "close": 0.0945, "volume": 30511.0, "close_time": 1683320399999}, {"open_time": 1683320400000, "open": 0.0945, "high": 0.0958, "low": 0.0944, "close": 0.0944, "volume": 7559.0, "close_time": 1683323999999}, {"open_time": 1683324000000, "open": 0.0942, "high": 0.0947, "low": 0.0942, "close": 0.0944, "volume": 3713.0, "close_time": 1683327599999}, {"open_time": 1683327600000, "open": 0.0944, "high": 0.0945, "low": 0.0941, "close": 0.0941, "volume": 27589.0, "close_time": 1683331199999}, {"open_time": 1683331200000, "open": 0.0944, "high": 0.0946, "low": 0.0942, "close": 0.0946, "volume": 1317.0, "close_time": 1683334799999}, {"open_time": 1683334800000, "open": 0.0939, "high": 0.0939, "low": 0.0939, "close": 0.0939, "volume": 1123.0, "close_time": 1683338399999}, {"open_time": 1683338400000, "open": 0.0941, "high": 0.0941, "low": 0.0936, "close": 0.0939, "volume": 10246.0, "close_time": 1683341999999}, {"open_time": 1683342000000, "open": 0.0936, "high": 0.0939, "low": 0.0932, "close": 0.0936, "volume": 12330.0, "close_time": 1683345599999}, {"open_time": 1683345600000, "open": 0.0939, "high": 0.0939, "low": 0.0939, "close": 0.0939, "volume": 2751.0, "close_time": 1683349199999}, {"open_time": 1683349200000, "open": 0.0938, "high": 0.096, "low": 0.0936, "close": 0.0938, "volume": 3782.0, "close_time": 1683352799999}, {"open_time": 1683352800000, "open": 0.0939, "high": 0.0939, "low": 0.0938, "close": 0.0938, "volume": 1520.0, "close_time": 1683356399999}, {"open_time": 1683356400000, "open": 0.0938, "high": 0.0938, "low": 0.0938, "close": 0.0938, "volume": 0.0, "close_time": 1683359999999}, {"open_time": 1683360000000, "open": 0.0936, "high": 0.0937, "low": 0.0935, "close": 0.0937, "volume": 13636.0, "close_time": 1683363599999}, {"open_time": 1683363600000, "open": 0.0934, "high": 0.0934, "low": 0.0932, "close": 0.0934, "volume": 3918.0, "close_time": 1683367199999}, {"open_time": 1683367200000, "open": 0.0934, "high": 0.0934, "low": 0.093, "close": 0.0932, "volume": 57660.0, "close_time": 1683370799999}, {"open_time": 1683370800000, "open": 0.0932, "high": 0.0933, "low": 0.0932, "close": 0.0933, "volume": 628.0, "close_time": 1683374399999}, {"open_time": 1683374400000, "open": 0.0931, "high": 0.0931, "low": 0.0927, "close": 0.0927, "volume": 12233.0, "close_time": 1683377999999}, {"open_time": 1683378000000, "open": 0.0928, "high": 0.0931, "low": 0.0924, "close": 0.0924, "volume": 33588.0, "close_time": 1683381599999}, {"open_time": 1683381600000, "open": 0.0924, "high": 0.0924, "low": 0.0919, "close": 0.092, "volume": 88300.0, "close_time": 1683385199999}, {"open_time": 1683385200000, "open": 0.0918, "high": 0.092, "low": 0.0916, "close": 0.0916, "volume": 13521.0, "close_time": 1683388799999}, {"open_time": 1683388800000, "open": 0.0916, "high": 0.0921, "low": 0.0915, "close": 0.0918, "volume": 14573.0, "close_time": 1683392399999}, {"open_time": 1683392400000, "open": 0.0922, "high": 0.0924, "low": 0.0922, "close": 0.0924, "volume": 5841.0, "close_time": 1683395999999}, {"open_time": 1683396000000, "open": 0.0924, "high": 0.0926, "low": 0.0922, "close": 0.0926, "volume": 15879.0, "close_time": 1683399599999}, {"open_time": 1683399600000, "open": 0.0922, "high": 0.0925, "low": 0.092, "close": 0.092, "volume": 4593.0, "close_time": 1683403199999}, {"open_time": 1683403200000, "open": 0.092, "high": 0.0921, "low": 0.0919, "close": 0.092, "volume": 9601.0, "close_time": 1683406799999}, {"open_time": 1683406800000, "open": 0.092, "high": 0.0922, "low": 0.0919, "close": 0.0922, "volume": 3302.0, "close_time": 1683410399999}, {"open_time": 1683410400000, "open": 0.0921, "high": 0.0922, "low": 0.0921, "close": 0.0922, "volume": 1794.0, "close_time": 1683413999999}, {"open_time": 1683414000000, "open": 0.0922, "high": 0.0923, "low": 0.0921, "close": 0.0922, "volume": 1880.0, "close_time": 1683417599999}, {"open_time": 1683417600000, "open": 0.0923, "high": 0.0923, "low": 0.092, "close": 0.0923, "volume": 13763.0, "close_time": 1683421199999}, {"open_time": 1683421200000, "open": 0.0923, "high": 0.0927, "low": 0.092, "close": 0.092, "volume": 1161.0, "close_time": 1683424799999}, {"open_time": 1683424800000, "open": 0.092, "high": 0.092, "low": 0.0918, "close": 0.0918, "volume": 1122.0, "close_time": 1683428399999}, {"open_time": 1683428400000, "open": 0.0918, "high": 0.0919, "low": 0.0917, "close": 0.0917, "volume": 2569.0, "close_time": 1683431999999}, {"open_time": 1683432000000, "open": 0.0917, "high": 0.0922, "low": 0.0917, "close": 0.0919, "volume": 4489.0, "close_time": 1683435599999}, {"open_time": 1683435600000, "open": 0.0919, "high": 0.0923, "low": 0.0919, "close": 0.0922, "volume": 956.0, "close_time": 1683439199999}, {"open_time": 1683439200000, "open": 0.0922, "high": 0.0924, "low": 0.0922, "close": 0.0923, "volume": 1961.0, "close_time": 1683442799999}, {"open_time": 1683442800000, "open": 0.0923, "high": 0.0924, "low": 0.0923, "close": 0.0924, "volume": 925.0, "close_time": 1683446399999}, {"open_time": 1683446400000, "open": 0.0924, "high": 0.0926, "low": 0.0923, "close": 0.0923, "volume": 1501.0, "close_time": 1683449999999}, {"open_time": 1683450000000, "open": 0.0923, "high": 0.0927, "low": 0.0922, "close": 0.0924, "volume": 11911.0, "close_time": 1683453599999}, {"open_time": 1683453600000, "open": 0.0924, "high": 0.0927, "low": 0.0923, "close": 0.0924, "volume": 14081.0, "close_time": 1683457199999}, {"open_time": 1683457200000, "open": 0.0924, "high": 0.0927, "low": 0.0923, "close": 0.0925, "volume": 2305.0, "close_time": 1683460799999}, {"open_time": 1683460800000, "open": 0.0925, "high": 0.0929, "low": 0.0925, "close": 0.0926, "volume": 12198.0, "close_time": 1683464399999}, {"open_time": 1683464400000, "open": 0.0926, "high": 0.0929, "low": 0.0925, "close": 0.0926, "volume": 4710.0, "close_time": 1683467999999}, {"open_time": 1683468000000, "open": 0.0926, "high": 0.0931, "low": 0.0926, "close": 0.0928, "volume": 9069.0, "close_time": 1683471599999}, {"open_time": 1683471600000, "open": 0.0928, "high": 0.093, "low": 0.0926, "close": 0.0926, "volume": 4227.0, "close_time": 1683475199999}, {"open_time": 1683475200000, "open": 0.0929, "high": 0.0929, "low": 0.0924, "close": 0.0926, "volume": 28388.0, "close_time": 1683478799999}, {"open_time": 1683478800000, "open": 0.0926, "high": 0.0929, "low": 0.0926, "close": 0.0927, "volume": 2568.0, "close_time": 1683482399999}, {"open_time": 1683482400000, "open": 0.0927, "high": 0.0929, "low": 0.0924, "close": 0.0924, "volume": 2885.0, "close_time": 1683485999999}, {"open_time": 1683486000000, "open": 0.0924, "high": 0.0927, "low": 0.0913, "close": 0.0924, "volume": 43235.0, "close_time": 1683489599999}, {"open_time": 1683489600000, "open": 0.0924, "high": 0.0926, "low": 0.0924, "close": 0.0925, "volume": 4866.0, "close_time": 1683493199999}, {"open_time": 1683493200000, "open": 0.0925, "high": 0.0927, "low": 0.0922, "close": 0.0922, "volume": 17115.0, "close_time": 1683496799999}, {"open_time": 1683496800000, "open": 0.0922, "high": 0.0924, "low": 0.092, "close": 0.0923, "volume": 6773.0, "close_time": 1683500399999}, {"open_time": 1683500400000, "open": 0.0923, "high": 0.0925, "low": 0.0917, "close": 0.0917, "volume": 2508.0, "close_time": 1683503999999}, {"open_time": 1683504000000, "open": 0.0917, "high": 0.0924, "low": 0.0917, "close": 0.0922, "volume": 20525.0, "close_time": 1683507599999}, {"open_time": 1683507600000, "open": 0.0922, "high": 0.0928, "low": 0.0901, "close": 0.0908, "volume": 43692.0, "close_time": 1683511199999}, {"open_time": 1683511200000, "open": 0.0908, "high": 0.0909, "low": 0.0902, "close": 0.0902, "volume": 67959.0, "close_time": 1683514799999}, {"open_time": 1683514800000, "open": 0.0903, "high": 0.0903, "low": 0.0901, "close": 0.0902, "volume": 1842.0, "close_time": 1683518399999}, {"open_time": 1683518400000, "open": 0.0904, "high": 0.0904, "low": 0.09, "close": 0.09, "volume": 1084.0, "close_time": 1683521999999}, {"open_time": 1683522000000, "open": 0.09, "high": 0.09, "low": 0.09, "close": 0.09, "volume": 166.0, "close_time": 1683525599999}, {"open_time": 1683525600000, "open": 0.0904, "high": 0.0904, "low": 0.09, "close": 0.09, "volume": 6382.0, "close_time": 1683529199999}, {"open_time": 1683529200000, "open": 0.0901, "high": 0.0901, "low": 0.0894, "close": 0.0894, "volume": 7938.0, "close_time": 1683532799999}, {"open_time": 1683532800000, "open": 0.0895, "high": 0.0895, "low": 0.089, "close": 0.089, "volume": 21476.0, "close_time": 1683536399999}, {"open_time": 1683536400000, "open": 0.0893, "high": 0.0894, "low": 0.0892, "close": 0.0892, "volume": 2206.0, "close_time": 1683539999999}, {"open_time": 1683540000000, "open": 0.0898, "high": 0.0898, "low": 0.0897, "close": 0.0897, "volume": 15533.0, "close_time": 1683543599999}, {"open_time": 1683543600000, "open": 0.0899, "high": 0.09, "low": 0.0879, "close": 0.0896, "volume": 49739.0, "close_time": 1683547199999}, {"open_time": 1683547200000, "open": 0.0898, "high": 0.0898, "low": 0.0898, "close": 0.0898, "volume": 524.0, "close_time": 1683550799999}, {"open_time": 1683550800000, "open": 0.09, "high": 0.0903, "low": 0.0899, "close": 0.0899, "volume": 1767.0, "close_time": 1683554399999}, {"open_time": 1683554400000, "open": 0.0899, "high": 0.0903, "low": 0.0899, "close": 0.0903, "volume": 17403.0, "close_time": 1683557999999}, {"open_time": 1683558000000, "open": 0.0903, "high": 0.0903, "low": 0.0892, "close": 0.0902, "volume": 12954.0, "close_time": 1683561599999}, {"open_time": 1683561600000, "open": 0.0898, "high": 0.0898, "low": 0.0893, "close": 0.0893, "volume": 7405.0, "close_time": 1683565199999}, {"open_time": 1683565200000, "open": 0.0892, "high": 0.0892, "low": 0.089, "close": 0.0892, "volume": 967.0, "close_time": 1683568799999}, {"open_time": 1683568800000, "open": 0.0891, "high": 0.0891, "low": 0.0875, "close": 0.0888, "volume": 132757.0, "close_time": 1683572399999}, {"open_time": 1683572400000, "open": 0.0884, "high": 0.0886, "low": 0.0807, "close": 0.0876, "volume": 47538.0, "close_time": 1683575999999}, {"open_time": 1683576000000, "open": 0.0882, "high": 0.0887, "low": 0.0882, "close": 0.0887, "volume": 4711.0, "close_time": 1683579599999}, {"open_time": 1683579600000, "open": 0.0885, "high": 0.0889, "low": 0.0885, "close": 0.0889, "volume": 16831.0, "close_time": 1683583199999}, {"open_time": 1683583200000, "open": 0.0889, "high": 0.0894, "low": 0.0887, "close": 0.0892, "volume": 61161.0, "close_time": 1683586799999}, {"open_time": 1683586800000, "open": 0.0892, "high": 0.0896, "low": 0.0892, "close": 0.0896, "volume": 3476.0, "close_time": 1683590399999}, {"open_time": 1683590400000, "open": 0.0896, "high": 0.0909, "low": 0.0893, "close": 0.0894, "volume": 77986.0, "close_time": 1683593999999}, {"open_time": 1683594000000, "open": 0.0893, "high": 0.0894, "low": 0.0888, "close": 0.0892, "volume": 7063.0, "close_time": 1683597599999}, {"open_time": 1683597600000, "open": 0.0889, "high": 0.09, "low": 0.0889, "close": 0.09, "volume": 16523.0, "close_time": 1683601199999}, {"open_time": 1683601200000, "open": 0.089, "high": 0.089, "low": 0.0885, "close": 0.0885, "volume": 5766.0, "close_time": 1683604799999}, {"open_time": 1683604800000, "open": 0.0884, "high": 0.0887, "low": 0.0884, "close": 0.0887, "volume": 591.0, "close_time": 1683608399999}, {"open_time": 1683608400000, "open": 0.0888, "high": 0.089, "low": 0.0888, "close": 0.089, "volume": 4924.0, "close_time": 1683611999999}, {"open_time": 1683612000000, "open": 0.0886, "high": 0.0886, "low": 0.0886, "close": 0.0886, "volume": 3316.0, "close_time": 1683615599999}, {"open_time": 1683615600000, "open": 0.0889, "high": 0.0893, "low": 0.0889, "close": 0.0892, "volume": 633.0, "close_time": 1683619199999}, {"open_time": 1683619200000, "open": 0.0893, "high": 0.0893, "low": 0.0888, "close": 0.0888, "volume": 295.0, "close_time": 1683622799999}, {"open_time": 1683622800000, "open": 0.0891, "high": 0.0891, "low": 0.0891, "close": 0.0891, "volume": 101.0, "close_time": 1683626399999}, {"open_time": 1683626400000, "open": 0.0891, "high": 0.0891, "low": 0.0891, "close": 0.0891, "volume": 10278.0, "close_time": 1683629999999}, {"open_time": 1683630000000, "open": 0.0893, "high": 0.0894, "low": 0.0893, "close": 0.0894, "volume": 8847.0, "close_time": 1683633599999}, {"open_time": 1683633600000, "open": 0.0894, "high": 0.0894, "low": 0.0889, "close": 0.089, "volume": 9006.0, "close_time": 1683637199999}, {"open_time": 1683637200000, "open": 0.0894, "high": 0.0895, "low": 0.0891, "close": 0.0893, "volume": 9504.0, "close_time": 1683640799999}, {"open_time": 1683640800000, "open": 0.0888, "high": 0.0898, "low": 0.0888, "close": 0.0898, "volume": 7099.0, "close_time": 1683644399999}, {"open_time": 1683644400000, "open": 0.0894, "high": 0.0894, "low": 0.0884, "close": 0.0884, "volume": 5419.0, "close_time": 1683647999999}, {"open_time": 1683648000000, "open": 0.0885, "high": 0.0896, "low": 0.0885, "close": 0.0885, "volume": 108175.0, "close_time": 1683651599999}, {"open_time": 1683651600000, "open": 0.0885, "high": 0.0885, "low": 0.0885, "close": 0.0885, "volume": 1416.0, "close_time": 1683655199999}, {"open_time": 1683655200000, "open": 0.0884, "high": 0.0904, "low": 0.0883, "close": 0.0883, "volume": 53977.0, "close_time": 1683658799999}, {"open_time": 1683658800000, "open": 0.0885, "high": 0.0887, "low": 0.0885, "close": 0.0887, "volume": 11465.0, "close_time": 1683662399999}, {"open_time": 1683662400000, "open": 0.0888, "high": 0.0889, "low": 0.0881, "close": 0.0889, "volume": 16964.0, "close_time": 1683665999999}, {"open_time": 1683666000000, "open": 0.089, "high": 0.089, "low": 0.0889, "close": 0.0889, "volume": 493.0, "close_time": 1683669599999}, {"open_time": 1683669600000, "open": 0.089, "high": 0.089, "low": 0.089, "close": 0.089, "volume": 247.0, "close_time": 1683673199999}, {"open_time": 1683673200000, "open": 0.0889, "high": 0.0892, "low": 0.0888, "close": 0.0889, "volume": 1226.0, "close_time": 1683676799999}, {"open_time": 1683676800000, "open": 0.0887, "high": 0.0893, "low": 0.0887, "close": 0.0891, "volume": 3794.0, "close_time": 1683680399999}, {"open_time": 1683680400000, "open": 0.0893, "high": 0.0894, "low": 0.0891, "close": 0.0892, "volume": 13477.0, "close_time": 1683683999999}, {"open_time": 1683684000000, "open": 0.0894, "high": 0.0895, "low": 0.0888, "close": 0.0888, "volume": 12781.0, "close_time": 1683687599999}, {"open_time": 1683687600000, "open": 0.0891, "high": 0.0891, "low": 0.0888, "close": 0.089, "volume": 15058.0, "close_time": 1683691199999}, {"open_time": 1683691200000, "open": 0.0888, "high": 0.0888, "low": 0.0887, "close": 0.0887, "volume": 8042.0, "close_time": 1683694799999}, {"open_time": 1683694800000, "open": 0.0888, "high": 0.0888, "low": 0.0888, "close": 0.0888, "volume": 371.0, "close_time": 1683698399999}, {"open_time": 1683698400000, "open": 0.0886, "high": 0.0887, "low": 0.0883, "close": 0.0887, "volume": 7087.0, "close_time": 1683701999999}, {"open_time": 1683702000000, "open": 0.0887, "high": 0.0887, "low": 0.0887, "close": 0.0887, "volume": 413.0, "close_time": 1683705599999}, {"open_time": 1683705600000, "open": 0.0887, "high": 0.0887, "low": 0.0887, "close": 0.0887, "volume": 0.0, "close_time": 1683709199999}, {"open_time": 1683709200000, "open": 0.0887, "high": 0.0887, "low": 0.0886, "close": 0.0886, "volume": 3266.0, "close_time": 1683712799999}, {"open_time": 1683712800000, "open": 0.0886, "high": 0.0886, "low": 0.0886, "close": 0.0886, "volume": 0.0, "close_time": 1683716399999}, {"open_time": 1683716400000, "open": 0.0889, "high": 0.0889, "low": 0.0889, "close": 0.0889, "volume": 6233.0, "close_time": 1683719999999}, {"open_time": 1683720000000, "open": 0.0889, "high": 0.0918, "low": 0.0886, "close": 0.0897, "volume": 92557.0, "close_time": 1683723599999}, {"open_time": 1683723600000, "open": 0.09, "high": 0.09, "low": 0.0894, "close": 0.0895, "volume": 47040.0, "close_time": 1683727199999}, {"open_time": 1683727200000, "open": 0.0898, "high": 0.0904, "low": 0.0896, "close": 0.0896, "volume": 109927.0, "close_time": 1683730799999}, {"open_time": 1683730800000, "open": 0.0894, "high": 0.0895, "low": 0.089, "close": 0.0895, "volume": 5793.0, "close_time": 1683734399999}, {"open_time": 1683734400000, "open": 0.0895, "high": 0.0898, "low": 0.0895, "close": 0.0897, "volume": 14179.0, "close_time": 1683737999999}, {"open_time": 1683738000000, "open": 0.089, "high": 0.089, "low": 0.0872, "close": 0.0881, "volume": 45341.0, "close_time": 1683741599999}, {"open_time": 1683741600000, "open": 0.0881, "high": 0.0888, "low": 0.08, "close": 0.0882, "volume": 30230.0, "close_time": 1683745199999}, {"open_time": 1683745200000, "open": 0.0886, "high": 0.0892, "low": 0.0886, "close": 0.0889, "volume": 33191.0, "close_time": 1683748799999}, {"open_time": 1683748800000, "open": 0.0893, "high": 0.0897, "low": 0.0892, "close": 0.0897, "volume": 11241.0, "close_time": 1683752399999}, {"open_time": 1683752400000, "open": 0.0896, "high": 0.0896, "low": 0.0885, "close": 0.0885, "volume": 7045.0, "close_time": 1683755999999}, {"open_time": 1683756000000, "open": 0.0887, "high": 0.0891, "low": 0.0887, "close": 0.0888, "volume": 19533.0, "close_time": 1683759599999}, {"open_time": 1683759600000, "open": 0.0892, "high": 0.0892, "low": 0.0889, "close": 0.0889, "volume": 20474.0, "close_time": 1683763199999}, {"open_time": 1683763200000, "open": 0.0889, "high": 0.0889, "low": 0.0884, "close": 0.0884, "volume": 17020.0, "close_time": 1683766799999}, {"open_time": 1683766800000, "open": 0.0883, "high": 0.0894, "low": 0.0883, "close": 0.0886, "volume": 52273.0, "close_time": 1683770399999}, {"open_time": 1683770400000, "open": 0.0886, "high": 0.0889, "low": 0.0886, "close": 0.0887, "volume": 4310.0, "close_time": 1683773999999}, {"open_time": 1683774000000, "open": 0.0886, "high": 0.0887, "low": 0.0886, "close": 0.0887, "volume": 672.0, "close_time": 1683777599999}, {"open_time": 1683777600000, "open": 0.0885, "high": 0.0885, "low": 0.0885, "close": 0.0885, "volume": 527.0, "close_time": 1683781199999}, {"open_time": 1683781200000, "open": 0.0885, "high": 0.0885, "low": 0.0882, "close": 0.0882, "volume": 752.0, "close_time": 1683784799999}, {"open_time": 1683784800000, "open": 0.0882, "high": 0.0882, "low": 0.0882, "close": 0.0882, "volume": 139.0, "close_time": 1683788399999}, {"open_time": 1683788400000, "open": 0.0886, "high": 0.0887, "low": 0.0886, "close": 0.0887, "volume": 2022.0, "close_time": 1683791999999}, {"open_time": 1683792000000, "open": 0.0882, "high": 0.0882, "low": 0.0879, "close": 0.0881, "volume": 1797.0, "close_time": 1683795599999}, {"open_time": 1683795600000, "open": 0.0881, "high": 0.0881, "low": 0.0881, "close": 0.0881, "volume": 0.0, "close_time": 1683799199999}, {"open_time": 1683799200000, "open": 0.0885, "high": 0.0885, "low": 0.0885, "close": 0.0885, "volume": 6273.0, "close_time": 1683802799999}, {"open_time": 1683802800000, "open": 0.0887, "high": 0.0887, "low": 0.0886, "close": 0.0887, "volume": 15803.0, "close_time": 1683806399999}, {"open_time": 1683806400000, "open": 0.0888, "high": 0.0896, "low": 0.0888, "close": 0.0888, "volume": 77920.0, "close_time": 1683809999999}, {"open_time": 1683810000000, "open": 0.0889, "high": 0.0891, "low": 0.0885, "close": 0.0885, "volume": 15334.0, "close_time": 1683813599999}, {"open_time": 1683813600000, "open": 0.0884, "high": 0.0889, "low": 0.0884, "close": 0.0884, "volume": 6905.0, "close_time": 1683817199999}, {"open_time": 1683817200000, "open": 0.0885, "high": 0.0888, "low": 0.0879, "close": 0.0888, "volume": 15007.0, "close_time": 1683820799999}, {"open_time": 1683820800000, "open": 0.0888, "high": 0.0914, "low": 0.0886, "close": 0.0886, "volume": 62031.0, "close_time": 1683824399999}, {"open_time": 1683824400000, "open": 0.0887, "high": 0.0887, "low": 0.0881, "close": 0.0881, "volume": 4952.0, "close_time": 1683827999999}, {"open_time": 1683828000000, "open": 0.088, "high": 0.0881, "low": 0.08, "close": 0.0881, "volume": 10198.0, "close_time": 1683831599999}, {"open_time": 1683831600000, "open": 0.0884, "high": 0.0884, "low": 0.0883, "close": 0.0883, "volume": 630.0, "close_time": 1683835199999}, {"open_time": 1683835200000, "open": 0.0886, "high": 0.09, "low": 0.0886, "close": 0.09, "volume": 13377.0, "close_time": 1683838799999}, {"open_time": 1683838800000, "open": 0.0899, "high": 0.0899, "low": 0.0899, "close": 0.0899, "volume": 313.0, "close_time": 1683842399999}, {"open_time": 1683842400000, "open": 0.0897, "high": 0.0899, "low": 0.0896, "close": 0.0896, "volume": 1608.0, "close_time": 1683845999999}, {"open_time": 1683846000000, "open": 0.0896, "high": 0.0897, "low": 0.0891, "close": 0.0894, "volume": 12658.0, "close_time": 1683849599999}, {"open_time": 1683849600000, "open": 0.0892, "high": 0.0892, "low": 0.0888, "close": 0.0892, "volume": 29358.0, "close_time": 1683853199999}, {"open_time": 1683853200000, "open": 0.0891, "high": 0.0891, "low": 0.0885, "close": 0.0887, "volume": 2986.0, "close_time": 1683856799999}, {"open_time": 1683856800000, "open": 0.0885, "high": 0.0889, "low": 0.0882, "close": 0.0882, "volume": 6085.0, "close_time": 1683860399999}, {"open_time": 1683860400000, "open": 0.0886, "high": 0.0896, "low": 0.0884, "close": 0.0884, "volume": 13484.0, "close_time": 1683863999999}, {"open_time": 1683864000000, "open": 0.0891, "high": 0.0896, "low": 0.0891, "close": 0.0894, "volume": 1807.0, "close_time": 1683867599999}, {"open_time": 1683867600000, "open": 0.0896, "high": 0.0904, "low": 0.0884, "close": 0.0886, "volume": 14810.0, "close_time": 1683871199999}, {"open_time": 1683871200000, "open": 0.0884, "high": 0.0887, "low": 0.0884, "close": 0.0885, "volume": 2864.0, "close_time": 1683874799999}, {"open_time": 1683874800000, "open": 0.0886, "high": 0.0886, "low": 0.0886, "close": 0.0886, "volume": 225.0, "close_time": 1683878399999}, {"open_time": 1683878400000, "open": 0.0886, "high": 0.0886, "low": 0.0886, "close": 0.0886, "volume": 309.0, "close_time": 1683881999999}, {"open_time": 1683882000000, "open": 0.0886, "high": 0.0886, "low": 0.0886, "close": 0.0886, "volume": 0.0, "close_time": 1683885599999}, {"open_time": 1683885600000, "open": 0.0892, "high": 0.0893, "low": 0.0892, "close": 0.0893, "volume": 1058.0, "close_time": 1683889199999}, {"open_time": 1683889200000, "open": 0.0893, "high": 0.0894, "low": 0.0891, "close": 0.0894, "volume": 16387.0, "close_time": 1683892799999}, {"open_time": 1683892800000, "open": 0.0894, "high": 0.0896, "low": 0.0894, "close": 0.0896, "volume": 5987.0, "close_time": 1683896399999}, {"open_time": 1683896400000, "open": 0.0894, "high": 0.0894, "low": 0.0891, "close": 0.0891, "volume": 691.0, "close_time": 1683899999999}, {"open_time": 1683900000000, "open": 0.0894, "high": 0.0894, "low": 0.0884, "close": 0.0884, "volume": 13495.0, "close_time": 1683903599999}, {"open_time": 1683903600000, "open": 0.0882, "high": 0.0901, "low": 0.0882, "close": 0.0885, "volume": 20884.0, "close_time": 1683907199999}, {"open_time": 1683907200000, "open": 0.0885, "high": 0.0885, "low": 0.088, "close": 0.0881, "volume": 19467.0, "close_time": 1683910799999}, {"open_time": 1683910800000, "open": 0.0883, "high": 0.0883, "low": 0.088, "close": 0.088, "volume": 1525.0, "close_time": 1683914399999}, {"open_time": 1683914400000, "open": 0.0881, "high": 0.0881, "low": 0.0881, "close": 0.0881, "volume": 59.0, "close_time": 1683917999999}, {"open_time": 1683918000000, "open": 0.0879, "high": 0.0893, "low": 0.0875, "close": 0.0887, "volume": 20318.0, "close_time": 1683921599999}, {"open_time": 1683921600000, "open": 0.0886, "high": 0.0888, "low": 0.0884, "close": 0.0888, "volume": 25812.0, "close_time": 1683925199999}, {"open_time": 1683925200000, "open": 0.0889, "high": 0.0896, "low": 0.0889, "close": 0.0896, "volume": 3514.0, "close_time": 1683928799999}, {"open_time": 1683928800000, "open": 0.0893, "high": 0.0893, "low": 0.0887, "close": 0.0887, "volume": 3778.0, "close_time": 1683932399999}, {"open_time": 1683932400000, "open": 0.089, "high": 0.0893, "low": 0.0888, "close": 0.0892, "volume": 2725.0, "close_time": 1683935999999}, {"open_time": 1683936000000, "open": 0.0891, "high": 0.0891, "low": 0.089, "close": 0.089, "volume": 1432.0, "close_time": 1683939599999}, {"open_time": 1683939600000, "open": 0.0891, "high": 0.0894, "low": 0.089, "close": 0.0892, "volume": 6048.0, "close_time": 1683943199999}, {"open_time": 1683943200000, "open": 0.0896, "high": 0.0896, "low": 0.0889, "close": 0.0889, "volume": 970.0, "close_time": 1683946799999}, {"open_time": 1683946800000, "open": 0.0889, "high": 0.0889, "low": 0.0889, "close": 0.0889, "volume": 0.0, "close_time": 1683950399999}, {"open_time": 1683950400000, "open": 0.089, "high": 0.0896, "low": 0.0886, "close": 0.0886, "volume": 3737.0, "close_time": 1683953999999}, {"open_time": 1683954000000, "open": 0.089, "high": 0.089, "low": 0.0888, "close": 0.0888, "volume": 7791.0, "close_time": 1683957599999}, {"open_time": 1683957600000, "open": 0.0889, "high": 0.0889, "low": 0.0889, "close": 0.0889, "volume": 1788.0, "close_time": 1683961199999}, {"open_time": 1683961200000, "open": 0.0891, "high": 0.0891, "low": 0.0891, "close": 0.0891, "volume": 129.0, "close_time": 1683964799999}, {"open_time": 1683964800000, "open": 0.0894, "high": 0.0894, "low": 0.0893, "close": 0.0893, "volume": 89.0, "close_time": 1683968399999}, {"open_time": 1683968400000, "open": 0.0893, "high": 0.0895, "low": 0.089, "close": 0.0895, "volume": 1613.0, "close_time": 1683971999999}, {"open_time": 1683972000000, "open": 0.0895, "high": 0.0896, "low": 0.0886, "close": 0.0892, "volume": 4376.0, "close_time": 1683975599999}, {"open_time": 1683975600000, "open": 0.0892, "high": 0.0894, "low": 0.089, "close": 0.0891, "volume": 47596.0, "close_time": 1683979199999}, {"open_time": 1683979200000, "open": 0.0894, "high": 0.0894, "low": 0.0888, "close": 0.089, "volume": 1255.0, "close_time": 1683982799999}, {"open_time": 1683982800000, "open": 0.0888, "high": 0.0896, "low": 0.0887, "close": 0.0887, "volume": 2437.0, "close_time": 1683986399999}, {"open_time": 1683986400000, "open": 0.0887, "high": 0.0897, "low": 0.0887, "close": 0.0888, "volume": 8007.0, "close_time": 1683989999999}, {"open_time": 1683990000000, "open": 0.0888, "high": 0.0898, "low": 0.0884, "close": 0.0888, "volume": 48537.0, "close_time": 1683993599999}, {"open_time": 1683993600000, "open": 0.0888, "high": 0.0891, "low": 0.0885, "close": 0.0885, "volume": 13585.0, "close_time": 1683997199999}, {"open_time": 1683997200000, "open": 0.0885, "high": 0.0891, "low": 0.0885, "close": 0.0891, "volume": 6561.0, "close_time": 1684000799999}, {"open_time": 1684000800000, "open": 0.0889, "high": 0.0892, "low": 0.0884, "close": 0.0887, "volume": 3889.0, "close_time": 1684004399999}, {"open_time": 1684004400000, "open": 0.0887, "high": 0.0892, "low": 0.0887, "close": 0.0887, "volume": 2212.0, "close_time": 1684007999999}, {"open_time": 1684008000000, "open": 0.0892, "high": 0.0892, "low": 0.0886, "close": 0.0886, "volume": 34620.0, "close_time": 1684011599999}, {"open_time": 1684011600000, "open": 0.0886, "high": 0.0886, "low": 0.0886, "close": 0.0886, "volume": 0.0, "close_time": 1684015199999}, {"open_time": 1684015200000, "open": 0.0887, "high": 0.0894, "low": 0.0884, "close": 0.089, "volume": 8069.0, "close_time": 1684018799999}, {"open_time": 1684018800000, "open": 0.089, "high": 0.0906, "low": 0.0885, "close": 0.0892, "volume": 27893.0, "close_time": 1684022399999}, {"open_time": 1684022400000, "open": 0.0893, "high": 0.0893, "low": 0.0884, "close": 0.0886, "volume": 6635.0, "close_time": 1684025999999}, {"open_time": 1684026000000, "open": 0.0886, "high": 0.0892, "low": 0.0881, "close": 0.0883, "volume": 18076.0, "close_time": 1684029599999}, {"open_time": 1684029600000, "open": 0.0883, "high": 0.0885, "low": 0.0882, "close": 0.0885, "volume": 11267.0, "close_time": 1684033199999}, {"open_time": 1684033200000, "open": 0.0885, "high": 0.0893, "low": 0.0884, "close": 0.0887, "volume": 2820.0, "close_time": 1684036799999}, {"open_time": 1684036800000, "open": 0.0887, "high": 0.0889, "low": 0.0886, "close": 0.0887, "volume": 13140.0, "close_time": 1684040399999}, {"open_time": 1684040400000, "open": 0.0887, "high": 0.089, "low": 0.0886, "close": 0.0886, "volume": 3949.0, "close_time": 1684043999999}, {"open_time": 1684044000000, "open": 0.0886, "high": 0.089, "low": 0.0886, "close": 0.0887, "volume": 4141.0, "close_time": 1684047599999}, {"open_time": 1684047600000, "open": 0.0887, "high": 0.0889, "low": 0.0884, "close": 0.0887, "volume": 1259.0, "close_time": 1684051199999}, {"open_time": 1684051200000, "open": 0.0887, "high": 0.0889, "low": 0.0884, "close": 0.0889, "volume": 4223.0, "close_time": 1684054799999}, {"open_time": 1684054800000, "open": 0.0889, "high": 0.0889, "low": 0.0887, "close": 0.0887, "volume": 578.0, "close_time": 1684058399999}, {"open_time": 1684058400000, "open": 0.0887, "high": 0.0887, "low": 0.0884, "close": 0.0884, "volume": 2441.0, "close_time": 1684061999999}, {"open_time": 1684062000000, "open": 0.0884, "high": 0.0884, "low": 0.0883, "close": 0.0883, "volume": 5625.0, "close_time": 1684065599999}, {"open_time": 1684065600000, "open": 0.0882, "high": 0.0883, "low": 0.0882, "close": 0.0883, "volume": 5621.0, "close_time": 1684069199999}, {"open_time": 1684069200000, "open": 0.0883, "high": 0.0929, "low": 0.0881, "close": 0.0883, "volume": 57667.0, "close_time": 1684072799999}, {"open_time": 1684072800000, "open": 0.0885, "high": 0.0905, "low": 0.0881, "close": 0.0883, "volume": 16129.0, "close_time": 1684076399999}, {"open_time": 1684076400000, "open": 0.0883, "high": 0.0889, "low": 0.0881, "close": 0.0887, "volume": 7721.0, "close_time": 1684079999999}, {"open_time": 1684080000000, "open": 0.0887, "high": 0.0892, "low": 0.0881, "close": 0.0882, "volume": 12968.0, "close_time": 1684083599999}, {"open_time": 1684083600000, "open": 0.0882, "high": 0.0897, "low": 0.088, "close": 0.0884, "volume": 22940.0, "close_time": 1684087199999}, {"open_time": 1684087200000, "open": 0.0884, "high": 0.0884, "low": 0.088, "close": 0.0882, "volume": 4674.0, "close_time": 1684090799999}, {"open_time": 1684090800000, "open": 0.0883, "high": 0.0883, "low": 0.0879, "close": 0.0881, "volume": 1952.0, "close_time": 1684094399999}, {"open_time": 1684094400000, "open": 0.0882, "high": 0.0913, "low": 0.0881, "close": 0.0885, "volume": 29955.0, "close_time": 1684097999999}, {"open_time": 1684098000000, "open": 0.0885, "high": 0.0887, "low": 0.0885, "close": 0.0887, "volume": 9566.0, "close_time": 1684101599999}, {"open_time": 1684101600000, "open": 0.0887, "high": 0.0889, "low": 0.0884, "close": 0.0888, "volume": 26331.0, "close_time": 1684105199999}, {"open_time": 1684105200000, "open": 0.0888, "high": 0.0891, "low": 0.0885, "close": 0.0889, "volume": 1725.0, "close_time": 1684108799999}, {"open_time": 1684108800000, "open": 0.0884, "high": 0.0893, "low": 0.0884, "close": 0.0885, "volume": 3086.0, "close_time": 1684112399999}, {"open_time": 1684112400000, "open": 0.0885, "high": 0.0904, "low": 0.0885, "close": 0.0891, "volume": 7571.0, "close_time": 1684115999999}, {"open_time": 1684116000000, "open": 0.0894, "high": 0.0894, "low": 0.0892, "close": 0.0892, "volume": 5272.0, "close_time": 1684119599999}, {"open_time": 1684119600000, "open": 0.0892, "high": 0.0897, "low": 0.089, "close": 0.0894, "volume": 2196.0, "close_time": 1684123199999}, {"open_time": 1684123200000, "open": 0.0895, "high": 0.0901, "low": 0.0891, "close": 0.0894, "volume": 15925.0, "close_time": 1684126799999}, {"open_time": 1684126800000, "open": 0.0894, "high": 0.0902, "low": 0.0893, "close": 0.0893, "volume": 6038.0, "close_time": 1684130399999}, {"open_time": 1684130400000, "open": 0.0894, "high": 0.0901, "low": 0.0892, "close": 0.0892, "volume": 5455.0, "close_time": 1684133999999}, {"open_time": 1684134000000, "open": 0.0891, "high": 0.0891, "low": 0.0889, "close": 0.089, "volume": 3181.0, "close_time": 1684137599999}, {"open_time": 1684137600000, "open": 0.089, "high": 0.0897, "low": 0.0888, "close": 0.0889, "volume": 998.0, "close_time": 1684141199999}, {"open_time": 1684141200000, "open": 0.0889, "high": 0.0891, "low": 0.0887, "close": 0.0888, "volume": 2685.0, "close_time": 1684144799999}, {"open_time": 1684144800000, "open": 0.0887, "high": 0.0888, "low": 0.0886, "close": 0.0888, "volume": 2751.0, "close_time": 1684148399999}, {"open_time": 1684148400000, "open": 0.0888, "high": 0.0909, "low": 0.0885, "close": 0.0887, "volume": 21286.0, "close_time": 1684151999999}, {"open_time": 1684152000000, "open": 0.0887, "high": 0.0889, "low": 0.0885, "close": 0.0889, "volume": 34969.0, "close_time": 1684155599999}, {"open_time": 1684155600000, "open": 0.0889, "high": 0.0906, "low": 0.0885, "close": 0.0887, "volume": 82976.0, "close_time": 1684159199999}, {"open_time": 1684159200000, "open": 0.0887, "high": 0.089, "low": 0.0885, "close": 0.0887, "volume": 27623.0, "close_time": 1684162799999}, {"open_time": 1684162800000, "open": 0.0887, "high": 0.0897, "low": 0.0886, "close": 0.0887, "volume": 10763.0, "close_time": 1684166399999}, {"open_time": 1684166400000, "open": 0.0887, "high": 0.0897, "low": 0.0886, "close": 0.0887, "volume": 5972.0, "close_time": 1684169999999}, {"open_time": 1684170000000, "open": 0.0887, "high": 0.0897, "low": 0.0887, "close": 0.0888, "volume": 5151.0, "close_time": 1684173599999}, {"open_time": 1684173600000, "open": 0.0887, "high": 0.0888, "low": 0.0886, "close": 0.0887, "volume": 22126.0, "close_time": 1684177199999}, {"open_time": 1684177200000, "open": 0.0894, "high": 0.0894, "low": 0.0882, "close": 0.0886, "volume": 12488.0, "close_time": 1684180799999}, {"open_time": 1684180800000, "open": 0.0886, "high": 0.0886, "low": 0.0884, "close": 0.0884, "volume": 5376.0, "close_time": 1684184399999}, {"open_time": 1684184400000, "open": 0.0884, "high": 0.089, "low": 0.0883, "close": 0.0885, "volume": 24639.0, "close_time": 1684187999999}, {"open_time": 1684188000000, "open": 0.0885, "high": 0.0885, "low": 0.0882, "close": 0.0882, "volume": 6680.0, "close_time": 1684191599999}, {"open_time": 1684191600000, "open": 0.089, "high": 0.0898, "low": 0.0881, "close": 0.0882, "volume": 11603.0, "close_time": 1684195199999}, {"open_time": 1684195200000, "open": 0.0883, "high": 0.089, "low": 0.088, "close": 0.0881, "volume": 7524.0, "close_time": 1684198799999}, {"open_time": 1684198800000, "open": 0.0883, "high": 0.0889, "low": 0.0878, "close": 0.0881, "volume": 12266.0, "close_time": 1684202399999}, {"open_time": 1684202400000, "open": 0.0889, "high": 0.0892, "low": 0.0881, "close": 0.0892, "volume": 2384.0, "close_time": 1684205999999}, {"open_time": 1684206000000, "open": 0.0892, "high": 0.0892, "low": 0.0892, "close": 0.0892, "volume": 0.0, "close_time": 1684209599999}, {"open_time": 1684209600000, "open": 0.0886, "high": 0.0902, "low": 0.0882, "close": 0.0886, "volume": 13471.0, "close_time": 1684213199999}, {"open_time": 1684213200000, "open": 0.0886, "high": 0.0886, "low": 0.0886, "close": 0.0886, "volume": 56.0, "close_time": 1684216799999}, {"open_time": 1684216800000, "open": 0.0886, "high": 0.09, "low": 0.0883, "close": 0.0885, "volume": 12145.0, "close_time": 1684220399999}, {"open_time": 1684220400000, "open": 0.0885, "high": 0.0885, "low": 0.0885, "close": 0.0885, "volume": 0.0, "close_time": 1684223999999}, {"open_time": 1684224000000, "open": 0.0885, "high": 0.0885, "low": 0.0885, "close": 0.0885, "volume": 0.0, "close_time": 1684227599999}, {"open_time": 1684227600000, "open": 0.0884, "high": 0.0884, "low": 0.0883, "close": 0.0883, "volume": 2028.0, "close_time": 1684231199999}, {"open_time": 1684231200000, "open": 0.0883, "high": 0.0884, "low": 0.0882, "close": 0.0882, "volume": 31537.0, "close_time": 1684234799999}, {"open_time": 1684234800000, "open": 0.0882, "high": 0.089, "low": 0.0882, "close": 0.0883, "volume": 39348.0, "close_time": 1684238399999}, {"open_time": 1684238400000, "open": 0.0883, "high": 0.0883, "low": 0.0878, "close": 0.0878, "volume": 5500.0, "close_time": 1684241999999}, {"open_time": 1684242000000, "open": 0.0878, "high": 0.088, "low": 0.0877, "close": 0.0879, "volume": 26042.0, "close_time": 1684245599999}, {"open_time": 1684245600000, "open": 0.0876, "high": 0.0876, "low": 0.0873, "close": 0.0873, "volume": 12744.0, "close_time": 1684249199999}, {"open_time": 1684249200000, "open": 0.0875, "high": 0.0875, "low": 0.0873, "close": 0.0873, "volume": 863.0, "close_time": 1684252799999}, {"open_time": 1684252800000, "open": 0.0874, "high": 0.0874, "low": 0.0869, "close": 0.0869, "volume": 15613.0, "close_time": 1684256399999}, {"open_time": 1684256400000, "open": 0.0871, "high": 0.0872, "low": 0.0871, "close": 0.0872, "volume": 6287.0, "close_time": 1684259999999}, {"open_time": 1684260000000, "open": 0.0871, "high": 0.0872, "low": 0.0869, "close": 0.0872, "volume": 2093.0, "close_time": 1684263599999}, {"open_time": 1684263600000, "open": 0.0872, "high": 0.0872, "low": 0.0869, "close": 0.0869, "volume": 1805.0, "close_time": 1684267199999}, {"open_time": 1684267200000, "open": 0.0872, "high": 0.0872, "low": 0.0872, "close": 0.0872, "volume": 15547.0, "close_time": 1684270799999}, {"open_time": 1684270800000, "open": 0.0872, "high": 0.0879, "low": 0.0871, "close": 0.0872, "volume": 6737.0, "close_time": 1684274399999}, {"open_time": 1684274400000, "open": 0.0875, "high": 0.0876, "low": 0.0875, "close": 0.0876, "volume": 632.0, "close_time": 1684277999999}, {"open_time": 1684278000000, "open": 0.0877, "high": 0.0878, "low": 0.0877, "close": 0.0878, "volume": 53.0, "close_time": 1684281599999}, {"open_time": 1684281600000, "open": 0.0879, "high": 0.0882, "low": 0.0869, "close": 0.0882, "volume": 67621.0, "close_time": 1684285199999}, {"open_time": 1684285200000, "open": 0.0882, "high": 0.0887, "low": 0.0881, "close": 0.0884, "volume": 44892.0, "close_time": 1684288799999}, {"open_time": 1684288800000, "open": 0.0888, "high": 0.089, "low": 0.0883, "close": 0.0885, "volume": 14591.0, "close_time": 1684292399999}, {"open_time": 1684292400000, "open": 0.0885, "high": 0.089, "low": 0.0884, "close": 0.0889, "volume": 56817.0, "close_time": 1684295999999}, {"open_time": 1684296000000, "open": 0.0887, "high": 0.0887, "low": 0.0887, "close": 0.0887, "volume": 1635.0, "close_time": 1684299599999}, {"open_time": 1684299600000, "open": 0.0888, "high": 0.0888, "low": 0.0888, "close": 0.0888, "volume": 200.0, "close_time": 1684303199999}, {"open_time": 1684303200000, "open": 0.0883, "high": 0.0883, "low": 0.0883, "close": 0.0883, "volume": 68.0, "close_time": 1684306799999}, {"open_time": 1684306800000, "open": 0.0885, "high": 0.0885, "low": 0.0879, "close": 0.0879, "volume": 4553.0, "close_time": 1684310399999}, {"open_time": 1684310400000, "open": 0.0879, "high": 0.088, "low": 0.0878, "close": 0.088, "volume": 874.0, "close_time": 1684313999999}, {"open_time": 1684314000000, "open": 0.088, "high": 0.0884, "low": 0.088, "close": 0.0884, "volume": 3390.0, "close_time": 1684317599999}, {"open_time": 1684317600000, "open": 0.0883, "high": 0.0884, "low": 0.088, "close": 0.0883, "volume": 461.0, "close_time": 1684321199999}, {"open_time": 1684321200000, "open": 0.0877, "high": 0.0877, "low": 0.0874, "close": 0.0874, "volume": 12196.0, "close_time": 1684324799999}, {"open_time": 1684324800000, "open": 0.0874, "high": 0.0874, "low": 0.0874, "close": 0.0874, "volume": 0.0, "close_time": 1684328399999}, {"open_time": 1684328400000, "open": 0.0879, "high": 0.088, "low": 0.0877, "close": 0.0877, "volume": 17137.0, "close_time": 1684331999999}, {"open_time": 1684332000000, "open": 0.0876, "high": 0.0876, "low": 0.0874, "close": 0.0874, "volume": 675.0, "close_time": 1684335599999}, {"open_time": 1684335600000, "open": 0.0875, "high": 0.0879, "low": 0.0875, "close": 0.0876, "volume": 9936.0, "close_time": 1684339199999}, {"open_time": 1684339200000, "open": 0.0876, "high": 0.0876, "low": 0.0876, "close": 0.0876, "volume": 1094.0, "close_time": 1684342799999}, {"open_time": 1684342800000, "open": 0.0876, "high": 0.0876, "low": 0.0876, "close": 0.0876, "volume": 0.0, "close_time": 1684346399999}, {"open_time": 1684346400000, "open": 0.0881, "high": 0.0883, "low": 0.088, "close": 0.0883, "volume": 3848.0, "close_time": 1684349999999}, {"open_time": 1684350000000, "open": 0.0883, "high": 0.0886, "low": 0.0883, "close": 0.0886, "volume": 2823.0, "close_time": 1684353599999}, {"open_time": 1684353600000, "open": 0.088, "high": 0.0883, "low": 0.088, "close": 0.0881, "volume": 11523.0, "close_time": 1684357199999}, {"open_time": 1684357200000, "open": 0.0882, "high": 0.0882, "low": 0.088, "close": 0.088, "volume": 3873.0, "close_time": 1684360799999}, {"open_time": 1684360800000, "open": 0.0882, "high": 0.0882, "low": 0.0879, "close": 0.0879, "volume": 18905.0, "close_time": 1684364399999}, {"open_time": 1684364400000, "open": 0.0885, "high": 0.0885, "low": 0.0884, "close": 0.0884, "volume": 7836.0, "close_time": 1684367999999}, {"open_time": 1684368000000, "open": 0.0887, "high": 0.0887, "low": 0.0882, "close": 0.0885, "volume": 4149.0, "close_time": 1684371599999}, {"open_time": 1684371600000, "open": 0.0887, "high": 0.0887, "low": 0.0885, "close": 0.0885, "volume": 5699.0, "close_time": 1684375199999}, {"open_time": 1684375200000, "open": 0.0887, "high": 0.089, "low": 0.0887, "close": 0.0887, "volume": 13253.0, "close_time": 1684378799999}, {"open_time": 1684378800000, "open": 0.0889, "high": 0.089, "low": 0.0889, "close": 0.089, "volume": 13603.0, "close_time": 1684382399999}, {"open_time": 1684382400000, "open": 0.089, "high": 0.089, "low": 0.089, "close": 0.089, "volume": 1024.0, "close_time": 1684385999999}, {"open_time": 1684386000000, "open": 0.0887, "high": 0.0887, "low": 0.0887, "close": 0.0887, "volume": 2671.0, "close_time": 1684389599999}, {"open_time": 1684389600000, "open": 0.0882, "high": 0.0882, "low": 0.0882, "close": 0.0882, "volume": 2681.0, "close_time": 1684393199999}, {"open_time": 1684393200000, "open": 0.0889, "high": 0.0889, "low": 0.0889, "close": 0.0889, "volume": 500.0, "close_time": 1684396799999}, {"open_time": 1684396800000, "open": 0.0889, "high": 0.0889, "low": 0.0889, "close": 0.0889, "volume": 0.0, "close_time": 1684400399999}, {"open_time": 1684400400000, "open": 0.0889, "high": 0.0889, "low": 0.0889, "close": 0.0889, "volume": 0.0, "close_time": 1684403999999}, {"open_time": 1684404000000, "open": 0.089, "high": 0.0896, "low": 0.089, "close": 0.0896, "volume": 33190.0, "close_time": 1684407599999}, {"open_time": 1684407600000, "open": 0.0897, "high": 0.09, "low": 0.0896, "close": 0.09, "volume": 3274.0, "close_time": 1684411199999}, {"open_time": 1684411200000, "open": 0.0891, "high": 0.0894, "low": 0.0889, "close": 0.0891, "volume": 4180.0, "close_time": 1684414799999}, {"open_time": 1684414800000, "open": 0.0891, "high": 0.0891, "low": 0.0891, "close": 0.0891, "volume": 0.0, "close_time": 1684418399999}, {"open_time": 1684418400000, "open": 0.0892, "high": 0.0909, "low": 0.0886, "close": 0.0886, "volume": 30011.0, "close_time": 1684421999999}, {"open_time": 1684422000000, "open": 0.0884, "high": 0.0884, "low": 0.0884, "close": 0.0884, "volume": 100.0, "close_time": 1684425599999}, {"open_time": 1684425600000, "open": 0.0886, "high": 0.0891, "low": 0.0884, "close": 0.0891, "volume": 9583.0, "close_time": 1684429199999}, {"open_time": 1684429200000, "open": 0.0884, "high": 0.0884, "low": 0.0876, "close": 0.0876, "volume": 7863.0, "close_time": 1684432799999}, {"open_time": 1684432800000, "open": 0.0878, "high": 0.0878, "low": 0.0875, "close": 0.0875, "volume": 53.0, "close_time": 1684436399999}, {"open_time": 1684436400000, "open": 0.0884, "high": 0.0884, "low": 0.088, "close": 0.0883, "volume": 5109.0, "close_time": 1684439999999}, {"open_time": 1684440000000, "open": 0.0883, "high": 0.0888, "low": 0.0883, "close": 0.0887, "volume": 6133.0, "close_time": 1684443599999}, {"open_time": 1684443600000, "open": 0.0889, "high": 0.0891, "low": 0.0889, "close": 0.0891, "volume": 1021.0, "close_time": 1684447199999}, {"open_time": 1684447200000, "open": 0.089, "high": 0.089, "low": 0.0887, "close": 0.0887, "volume": 3464.0, "close_time": 1684450799999}, {"open_time": 1684450800000, "open": 0.0887, "high": 0.0889, "low": 0.0886, "close": 0.0889, "volume": 6472.0, "close_time": 1684454399999}, {"open_time": 1684454400000, "open": 0.089, "high": 0.089, "low": 0.0885, "close": 0.0887, "volume": 247.0, "close_time": 1684457999999}, {"open_time": 1684458000000, "open": 0.0891, "high": 0.0891, "low": 0.0883, "close": 0.0883, "volume": 82.0, "close_time": 1684461599999}, {"open_time": 1684461600000, "open": 0.0883, "high": 0.0883, "low": 0.0883, "close": 0.0883, "volume": 0.0, "close_time": 1684465199999}, {"open_time": 1684465200000, "open": 0.0891, "high": 0.0891, "low": 0.0891, "close": 0.0891, "volume": 351.0, "close_time": 1684468799999}, {"open_time": 1684468800000, "open": 0.0892, "high": 0.0893, "low": 0.0892, "close": 0.0893, "volume": 2431.0, "close_time": 1684472399999}, {"open_time": 1684472400000, "open": 0.0893, "high": 0.0893, "low": 0.0893, "close": 0.0893, "volume": 0.0, "close_time": 1684475999999}, {"open_time": 1684476000000, "open": 0.0893, "high": 0.0893, "low": 0.0893, "close": 0.0893, "volume": 0.0, "close_time": 1684479599999}, {"open_time": 1684479600000, "open": 0.0888, "high": 0.0888, "low": 0.0888, "close": 0.0888, "volume": 152.0, "close_time": 1684483199999}, {"open_time": 1684483200000, "open": 0.0888, "high": 0.0888, "low": 0.0888, "close": 0.0888, "volume": 0.0, "close_time": 1684486799999}, {"open_time": 1684486800000, "open": 0.089, "high": 0.0893, "low": 0.089, "close": 0.0891, "volume": 45808.0, "close_time": 1684490399999}, {"open_time": 1684490400000, "open": 0.089, "high": 0.089, "low": 0.089, "close": 0.089, "volume": 250.0, "close_time": 1684493999999}, {"open_time": 1684494000000, "open": 0.0888, "high": 0.0888, "low": 0.0885, "close": 0.0885, "volume": 3597.0, "close_time": 1684497599999}, {"open_time": 1684497600000, "open": 0.0888, "high": 0.0888, "low": 0.0888, "close": 0.0888, "volume": 1025.0, "close_time": 1684501199999}, {"open_time": 1684501200000, "open": 0.0888, "high": 0.0891, "low": 0.0888, "close": 0.0889, "volume": 21922.0, "close_time": 1684504799999}, {"open_time": 1684504800000, "open": 0.0888, "high": 0.0892, "low": 0.0888, "close": 0.0892, "volume": 11434.0, "close_time": 1684508399999}, {"open_time": 1684508400000, "open": 0.0894, "high": 0.0897, "low": 0.0887, "close": 0.0889, "volume": 1715.0, "close_time": 1684511999999}, {"open_time": 1684512000000, "open": 0.0888, "high": 0.0892, "low": 0.0888, "close": 0.0891, "volume": 29764.0, "close_time": 1684515599999}, {"open_time": 1684515600000, "open": 0.0891, "high": 0.0891, "low": 0.089, "close": 0.089, "volume": 1122.0, "close_time": 1684519199999}, {"open_time": 1684519200000, "open": 0.089, "high": 0.089, "low": 0.0889, "close": 0.0889, "volume": 582.0, "close_time": 1684522799999}, {"open_time": 1684522800000, "open": 0.0892, "high": 0.0892, "low": 0.0888, "close": 0.0888, "volume": 2820.0, "close_time": 1684526399999}, {"open_time": 1684526400000, "open": 0.0893, "high": 0.0936, "low": 0.0889, "close": 0.089, "volume": 27229.0, "close_time": 1684529999999}, {"open_time": 1684530000000, "open": 0.089, "high": 0.0891, "low": 0.089, "close": 0.089, "volume": 744.0, "close_time": 1684533599999}, {"open_time": 1684533600000, "open": 0.0893, "high": 0.0894, "low": 0.0893, "close": 0.0894, "volume": 2023.0, "close_time": 1684537199999}, {"open_time": 1684537200000, "open": 0.0894, "high": 0.0895, "low": 0.0891, "close": 0.0891, "volume": 2702.0, "close_time": 1684540799999}, {"open_time": 1684540800000, "open": 0.089, "high": 0.0913, "low": 0.0875, "close": 0.0887, "volume": 8062.0, "close_time": 1684544399999}, {"open_time": 1684544400000, "open": 0.0893, "high": 0.0982, "low": 0.0889, "close": 0.089, "volume": 8342.0, "close_time": 1684547999999}, {"open_time": 1684548000000, "open": 0.0889, "high": 0.0889, "low": 0.0888, "close": 0.0889, "volume": 2607.0, "close_time": 1684551599999}, {"open_time": 1684551600000, "open": 0.0888, "high": 0.0891, "low": 0.0875, "close": 0.089, "volume": 4335.0, "close_time": 1684555199999}, {"open_time": 1684555200000, "open": 0.0887, "high": 0.089, "low": 0.0887, "close": 0.089, "volume": 10808.0, "close_time": 1684558799999}, {"open_time": 1684558800000, "open": 0.0888, "high": 0.0888, "low": 0.0888, "close": 0.0888, "volume": 771.0, "close_time": 1684562399999}, {"open_time": 1684562400000, "open": 0.0888, "high": 0.0889, "low": 0.0888, "close": 0.0889, "volume": 665.0, "close_time": 1684565999999}, {"open_time": 1684566000000, "open": 0.0889, "high": 0.0889, "low": 0.0889, "close": 0.0889, "volume": 484.0, "close_time": 1684569599999}, {"open_time": 1684569600000, "open": 0.0889, "high": 0.0889, "low": 0.0889, "close": 0.0889, "volume": 0.0, "close_time": 1684573199999}, {"open_time": 1684573200000, "open": 0.0889, "high": 0.0889, "low": 0.0889, "close": 0.0889, "volume": 0.0, "close_time": 1684576799999}, {"open_time": 1684576800000, "open": 0.0887, "high": 0.0887, "low": 0.0887, "close": 0.0887, "volume": 2522.0, "close_time": 1684580399999}, {"open_time": 1684580400000, "open": 0.0887, "high": 0.0887, "low": 0.0887, "close": 0.0887, "volume": 0.0, "close_time": 1684583999999}, {"open_time": 1684584000000, "open": 0.0887, "high": 0.0887, "low": 0.0887, "close": 0.0887, "volume": 0.0, "close_time": 1684587599999}, {"open_time": 1684587600000, "open": 0.0884, "high": 0.0884, "low": 0.0884, "close": 0.0884, "volume": 451.0, "close_time": 1684591199999}, {"open_time": 1684591200000, "open": 0.0884, "high": 0.0884, "low": 0.0884, "close": 0.0884, "volume": 0.0, "close_time": 1684594799999}, {"open_time": 1684594800000, "open": 0.0882, "high": 0.0886, "low": 0.0882, "close": 0.0886, "volume": 488.0, "close_time": 1684598399999}, {"open_time": 1684598400000, "open": 0.0886, "high": 0.0886, "low": 0.0886, "close": 0.0886, "volume": 0.0, "close_time": 1684601999999}, {"open_time": 1684602000000, "open": 0.0883, "high": 0.0887, "low": 0.0883, "close": 0.0887, "volume": 431.0, "close_time": 1684605599999}, {"open_time": 1684605600000, "open": 0.0885, "high": 0.0887, "low": 0.0885, "close": 0.0887, "volume": 4537.0, "close_time": 1684609199999}, {"open_time": 1684609200000, "open": 0.0885, "high": 0.0885, "low": 0.0885, "close": 0.0885, "volume": 52.0, "close_time": 1684612799999}, {"open_time": 1684612800000, "open": 0.0885, "high": 0.0885, "low": 0.0885, "close": 0.0885, "volume": 0.0, "close_time": 1684616399999}, {"open_time": 1684616400000, "open": 0.0886, "high": 0.0887, "low": 0.0886, "close": 0.0887, "volume": 4903.0, "close_time": 1684619999999}, {"open_time": 1684620000000, "open": 0.0888, "high": 0.0888, "low": 0.0885, "close": 0.0885, "volume": 11509.0, "close_time": 1684623599999}, {"open_time": 1684623600000, "open": 0.0885, "high": 0.0885, "low": 0.0885, "close": 0.0885, "volume": 0.0, "close_time": 1684627199999}, {"open_time": 1684627200000, "open": 0.0889, "high": 0.0889, "low": 0.0889, "close": 0.0889, "volume": 83.0, "close_time": 1684630799999}, {"open_time": 1684630800000, "open": 0.089, "high": 0.089, "low": 0.0889, "close": 0.0889, "volume": 523.0, "close_time": 1684634399999}, {"open_time": 1684634400000, "open": 0.089, "high": 0.089, "low": 0.0887, "close": 0.089, "volume": 853.0, "close_time": 1684637999999}, {"open_time": 1684638000000, "open": 0.089, "high": 0.0891, "low": 0.0888, "close": 0.0888, "volume": 4475.0, "close_time": 1684641599999}, {"open_time": 1684641600000, "open": 0.0887, "high": 0.0891, "low": 0.0887, "close": 0.0891, "volume": 2545.0, "close_time": 1684645199999}, {"open_time": 1684645200000, "open": 0.0888, "high": 0.0889, "low": 0.0888, "close": 0.0889, "volume": 9418.0, "close_time": 1684648799999}, {"open_time": 1684648800000, "open": 0.0889, "high": 0.0889, "low": 0.0889, "close": 0.0889, "volume": 0.0, "close_time": 1684652399999}, {"open_time": 1684652400000, "open": 0.0889, "high": 0.0889, "low": 0.0889, "close": 0.0889, "volume": 264.0, "close_time": 1684655999999}, {"open_time": 1684656000000, "open": 0.0889, "high": 0.0889, "low": 0.0889, "close": 0.0889, "volume": 0.0, "close_time": 1684659599999}, {"open_time": 1684659600000, "open": 0.0889, "high": 0.0889, "low": 0.0889, "close": 0.0889, "volume": 0.0, "close_time": 1684663199999}, {"open_time": 1684663200000, "open": 0.0885, "high": 0.0885, "low": 0.0885, "close": 0.0885, "volume": 46.0, "close_time": 1684666799999}, {"open_time": 1684666800000, "open": 0.0886, "high": 0.0886, "low": 0.0886, "close": 0.0886, "volume": 1179.0, "close_time": 1684670399999}, {"open_time": 1684670400000, "open": 0.0886, "high": 0.0886, "low": 0.0886, "close": 0.0886, "volume": 0.0, "close_time": 1684673999999}, {"open_time": 1684674000000, "open": 0.0895, "high": 0.0901, "low": 0.0874, "close": 0.0886, "volume": 20939.0, "close_time": 1684677599999}, {"open_time": 1684677600000, "open": 0.0886, "high": 0.0886, "low": 0.0886, "close": 0.0886, "volume": 263.0, "close_time": 1684681199999}, {"open_time": 1684681200000, "open": 0.0883, "high": 0.0886, "low": 0.0881, "close": 0.0886, "volume": 7506.0, "close_time": 1684684799999}, {"open_time": 1684684800000, "open": 0.0884, "high": 0.0884, "low": 0.0884, "close": 0.0884, "volume": 391.0, "close_time": 1684688399999}, {"open_time": 1684688400000, "open": 0.0886, "high": 0.0886, "low": 0.0879, "close": 0.0879, "volume": 7882.0, "close_time": 1684691999999}, {"open_time": 1684692000000, "open": 0.088, "high": 0.0885, "low": 0.088, "close": 0.0885, "volume": 2709.0, "close_time": 1684695599999}, {"open_time": 1684695600000, "open": 0.0884, "high": 0.0884, "low": 0.0884, "close": 0.0884, "volume": 45.0, "close_time": 1684699199999}, {"open_time": 1684699200000, "open": 0.0885, "high": 0.0885, "low": 0.0885, "close": 0.0885, "volume": 540.0, "close_time": 1684702799999}, {"open_time": 1684702800000, "open": 0.0886, "high": 0.0886, "low": 0.0878, "close": 0.0886, "volume": 9259.0, "close_time": 1684706399999}, {"open_time": 1684706400000, "open": 0.0883, "high": 0.0883, "low": 0.0883, "close": 0.0883, "volume": 84.0, "close_time": 1684709999999}, {"open_time": 1684710000000, "open": 0.0884, "high": 0.0885, "low": 0.0884, "close": 0.0884, "volume": 7517.0, "close_time": 1684713599999}, {"open_time": 1684713600000, "open": 0.088, "high": 0.0886, "low": 0.0877, "close": 0.0879, "volume": 3390.0, "close_time": 1684717199999}, {"open_time": 1684717200000, "open": 0.0875, "high": 0.0875, "low": 0.0874, "close": 0.0874, "volume": 5445.0, "close_time": 1684720799999}, {"open_time": 1684720800000, "open": 0.0886, "high": 0.0886, "low": 0.0877, "close": 0.088, "volume": 2558.0, "close_time": 1684724399999}, {"open_time": 1684724400000, "open": 0.0877, "high": 0.0883, "low": 0.0877, "close": 0.0883, "volume": 2737.0, "close_time": 1684727999999}, {"open_time": 1684728000000, "open": 0.0883, "high": 0.0883, "low": 0.0883, "close": 0.0883, "volume": 0.0, "close_time": 1684731599999}, {"open_time": 1684731600000, "open": 0.0883, "high": 0.0883, "low": 0.0883, "close": 0.0883, "volume": 0.0, "close_time": 1684735199999}, {"open_time": 1684735200000, "open": 0.0881, "high": 0.0881, "low": 0.0881, "close": 0.0881, "volume": 73.0, "close_time": 1684738799999}, {"open_time": 1684738800000, "open": 0.0881, "high": 0.0881, "low": 0.0881, "close": 0.0881, "volume": 0.0, "close_time": 1684742399999}, {"open_time": 1684742400000, "open": 0.0878, "high": 0.0878, "low": 0.0878, "close": 0.0878, "volume": 136.0, "close_time": 1684745999999}, {"open_time": 1684746000000, "open": 0.088, "high": 0.088, "low": 0.088, "close": 0.088, "volume": 3308.0, "close_time": 1684749599999}, {"open_time": 1684749600000, "open": 0.088, "high": 0.088, "low": 0.088, "close": 0.088, "volume": 2291.0, "close_time": 1684753199999}, {"open_time": 1684753200000, "open": 0.088, "high": 0.088, "low": 0.088, "close": 0.088, "volume": 0.0, "close_time": 1684756799999}, {"open_time": 1684756800000, "open": 0.088, "high": 0.088, "low": 0.088, "close": 0.088, "volume": 0.0, "close_time": 1684760399999}, {"open_time": 1684760400000, "open": 0.088, "high": 0.088, "low": 0.088, "close": 0.088, "volume": 0.0, "close_time": 1684763999999}, {"open_time": 1684764000000, "open": 0.0879, "high": 0.0879, "low": 0.0879, "close": 0.0879, "volume": 548.0, "close_time": 1684767599999}, {"open_time": 1684767600000, "open": 0.0883, "high": 0.0883, "low": 0.0879, "close": 0.0882, "volume": 9110.0, "close_time": 1684771199999}, {"open_time": 1684771200000, "open": 0.0882, "high": 0.0882, "low": 0.0882, "close": 0.0882, "volume": 0.0, "close_time": 1684774799999}, {"open_time": 1684774800000, "open": 0.088, "high": 0.0884, "low": 0.0849, "close": 0.0884, "volume": 50045.0, "close_time": 1684778399999}, {"open_time": 1684778400000, "open": 0.0886, "high": 0.0886, "low": 0.0884, "close": 0.0886, "volume": 4643.0, "close_time": 1684781999999}, {"open_time": 1684782000000, "open": 0.0886, "high": 0.0886, "low": 0.0886, "close": 0.0886, "volume": 0.0, "close_time": 1684785599999}, {"open_time": 1684785600000, "open": 0.0886, "high": 0.0886, "low": 0.088, "close": 0.088, "volume": 411.0, "close_time": 1684789199999}, {"open_time": 1684789200000, "open": 0.0882, "high": 0.0882, "low": 0.0882, "close": 0.0882, "volume": 189.0, "close_time": 1684792799999}, {"open_time": 1684792800000, "open": 0.0883, "high": 0.0883, "low": 0.0883, "close": 0.0883, "volume": 465.0, "close_time": 1684796399999}, {"open_time": 1684796400000, "open": 0.0884, "high": 0.0884, "low": 0.0882, "close": 0.0882, "volume": 7087.0, "close_time": 1684799999999}, {"open_time": 1684800000000, "open": 0.0881, "high": 0.0883, "low": 0.0879, "close": 0.0883, "volume": 8245.0, "close_time": 1684803599999}, {"open_time": 1684803600000, "open": 0.0878, "high": 0.0884, "low": 0.0878, "close": 0.0882, "volume": 31508.0, "close_time": 1684807199999}, {"open_time": 1684807200000, "open": 0.0882, "high": 0.0885, "low": 0.0882, "close": 0.0885, "volume": 2208.0, "close_time": 1684810799999}, {"open_time": 1684810800000, "open": 0.0886, "high": 0.0891, "low": 0.0885, "close": 0.0888, "volume": 41508.0, "close_time": 1684814399999}, {"open_time": 1684814400000, "open": 0.0891, "high": 0.0891, "low": 0.089, "close": 0.089, "volume": 7784.0, "close_time": 1684817999999}, {"open_time": 1684818000000, "open": 0.089, "high": 0.089, "low": 0.089, "close": 0.089, "volume": 0.0, "close_time": 1684821599999}, {"open_time": 1684821600000, "open": 0.089, "high": 0.089, "low": 0.089, "close": 0.089, "volume": 0.0, "close_time": 1684825199999}, {"open_time": 1684825200000, "open": 0.0887, "high": 0.0887, "low": 0.0884, "close": 0.0884, "volume": 12823.0, "close_time": 1684828799999}, {"open_time": 1684828800000, "open": 0.0884, "high": 0.0884, "low": 0.0883, "close": 0.0883, "volume": 548.0, "close_time": 1684832399999}, {"open_time": 1684832400000, "open": 0.0883, "high": 0.0883, "low": 0.0883, "close": 0.0883, "volume": 379.0, "close_time": 1684835999999}, {"open_time": 1684836000000, "open": 0.0885, "high": 0.0885, "low": 0.0884, "close": 0.0884, "volume": 885.0, "close_time": 1684839599999}, {"open_time": 1684839600000, "open": 0.0886, "high": 0.0886, "low": 0.0882, "close": 0.0882, "volume": 27485.0, "close_time": 1684843199999}, {"open_time": 1684843200000, "open": 0.0884, "high": 0.0884, "low": 0.088, "close": 0.088, "volume": 679.0, "close_time": 1684846799999}, {"open_time": 1684846800000, "open": 0.0882, "high": 0.0882, "low": 0.0882, "close": 0.0882, "volume": 1746.0, "close_time": 1684850399999}, {"open_time": 1684850400000, "open": 0.0882, "high": 0.0882, "low": 0.0882, "close": 0.0882, "volume": 914.0, "close_time": 1684853999999}, {"open_time": 1684854000000, "open": 0.0879, "high": 0.0879, "low": 0.0879, "close": 0.0879, "volume": 759.0, "close_time": 1684857599999}, {"open_time": 1684857600000, "open": 0.0882, "high": 0.0882, "low": 0.0878, "close": 0.0878, "volume": 219.0, "close_time": 1684861199999}, {"open_time": 1684861200000, "open": 0.0881, "high": 0.0881, "low": 0.0881, "close": 0.0881, "volume": 5559.0, "close_time": 1684864799999}, {"open_time": 1684864800000, "open": 0.0878, "high": 0.0882, "low": 0.0878, "close": 0.0879, "volume": 29995.0, "close_time": 1684868399999}, {"open_time": 1684868400000, "open": 0.0881, "high": 0.0881, "low": 0.0878, "close": 0.0878, "volume": 895.0, "close_time": 1684871999999}, {"open_time": 1684872000000, "open": 0.0881, "high": 0.0881, "low": 0.0881, "close": 0.0881, "volume": 1339.0, "close_time": 1684875599999}, {"open_time": 1684875600000, "open": 0.0881, "high": 0.0881, "low": 0.0881, "close": 0.0881, "volume": 0.0, "close_time": 1684879199999}, {"open_time": 1684879200000, "open": 0.0883, "high": 0.0883, "low": 0.088, "close": 0.0883, "volume": 725.0, "close_time": 1684882799999}, {"open_time": 1684882800000, "open": 0.088, "high": 0.0883, "low": 0.088, "close": 0.0883, "volume": 421.0, "close_time": 1684886399999}, {"open_time": 1684886400000, "open": 0.088, "high": 0.088, "low": 0.088, "close": 0.088, "volume": 3908.0, "close_time": 1684889999999}, {"open_time": 1684890000000, "open": 0.088, "high": 0.0884, "low": 0.0878, "close": 0.0878, "volume": 22301.0, "close_time": 1684893599999}, {"open_time": 1684893600000, "open": 0.088, "high": 0.088, "low": 0.088, "close": 0.088, "volume": 367.0, "close_time": 1684897199999}, {"open_time": 1684897200000, "open": 0.0877, "high": 0.0877, "low": 0.0877, "close": 0.0877, "volume": 393.0, "close_time": 1684900799999}, {"open_time": 1684900800000, "open": 0.0874, "high": 0.0881, "low": 0.0874, "close": 0.0881, "volume": 2992.0, "close_time": 1684904399999}, {"open_time": 1684904400000, "open": 0.0881, "high": 0.0881, "low": 0.0881, "close": 0.0881, "volume": 649.0, "close_time": 1684907999999}, {"open_time": 1684908000000, "open": 0.0879, "high": 0.0879, "low": 0.0879, "close": 0.0879, "volume": 1126.0, "close_time": 1684911599999}, {"open_time": 1684911600000, "open": 0.0879, "high": 0.0879, "low": 0.0879, "close": 0.0879, "volume": 0.0, "close_time": 1684915199999}, {"open_time": 1684915200000, "open": 0.0879, "high": 0.0879, "low": 0.0879, "close": 0.0879, "volume": 0.0, "close_time": 1684918799999}, {"open_time": 1684918800000, "open": 0.0873, "high": 0.0873, "low": 0.0873, "close": 0.0873, "volume": 1132.0, "close_time": 1684922399999}, {"open_time": 1684922400000, "open": 0.0876, "high": 0.0876, "low": 0.0876, "close": 0.0876, "volume": 74.0, "close_time": 1684925999999}, {"open_time": 1684926000000, "open": 0.0875, "high": 0.0875, "low": 0.0874, "close": 0.0874, "volume": 1589.0, "close_time": 1684929599999}, {"open_time": 1684929600000, "open": 0.0873, "high": 0.0873, "low": 0.0873, "close": 0.0873, "volume": 600.0, "close_time": 1684933199999}, {"open_time": 1684933200000, "open": 0.0873, "high": 0.0873, "low": 0.0859, "close": 0.0861, "volume": 21148.0, "close_time": 1684936799999}, {"open_time": 1684936800000, "open": 0.0862, "high": 0.0866, "low": 0.0855, "close": 0.0866, "volume": 5691.0, "close_time": 1684940399999}, {"open_time": 1684940400000, "open": 0.0865, "high": 0.0865, "low": 0.0865, "close": 0.0865, "volume": 569.0, "close_time": 1684943999999}, {"open_time": 1684944000000, "open": 0.0861, "high": 0.0861, "low": 0.0856, "close": 0.086, "volume": 8440.0, "close_time": 1684947599999}, {"open_time": 1684947600000, "open": 0.086, "high": 0.0862, "low": 0.0859, "close": 0.0862, "volume": 1282.0, "close_time": 1684951199999}, {"open_time": 1684951200000, "open": 0.0862, "high": 0.0862, "low": 0.0855, "close": 0.0861, "volume": 50347.0, "close_time": 1684954799999}, {"open_time": 1684954800000, "open": 0.0857, "high": 0.0859, "low": 0.0849, "close": 0.0859, "volume": 1307.0, "close_time": 1684958399999}, {"open_time": 1684958400000, "open": 0.0863, "high": 0.0863, "low": 0.0861, "close": 0.0861, "volume": 468.0, "close_time": 1684961999999}, {"open_time": 1684962000000, "open": 0.0868, "high": 0.0868, "low": 0.0862, "close": 0.0862, "volume": 2602.0, "close_time": 1684965599999}, {"open_time": 1684965600000, "open": 0.0863, "high": 0.0863, "low": 0.0863, "close": 0.0863, "volume": 982.0, "close_time": 1684969199999}, {"open_time": 1684969200000, "open": 0.0864, "high": 0.0866, "low": 0.0864, "close": 0.0866, "volume": 6064.0, "close_time": 1684972799999}, {"open_time": 1684972800000, "open": 0.0866, "high": 0.0866, "low": 0.0859, "close": 0.0863, "volume": 64648.0, "close_time": 1684976399999}, {"open_time": 1684976400000, "open": 0.0861, "high": 0.0861, "low": 0.0859, "close": 0.0861, "volume": 13984.0, "close_time": 1684979999999}, {"open_time": 1684980000000, "open": 0.0861, "high": 0.0861, "low": 0.0861, "close": 0.0861, "volume": 568.0, "close_time": 1684983599999}, {"open_time": 1684983600000, "open": 0.0859, "high": 0.0863, "low": 0.0859, "close": 0.0863, "volume": 6534.0, "close_time": 1684987199999}, {"open_time": 1684987200000, "open": 0.086, "high": 0.0864, "low": 0.0859, "close": 0.0861, "volume": 6654.0, "close_time": 1684990799999}, {"open_time": 1684990800000, "open": 0.0861, "high": 0.0861, "low": 0.0849, "close": 0.0849, "volume": 1203.0, "close_time": 1684994399999}, {"open_time": 1684994400000, "open": 0.086, "high": 0.086, "low": 0.086, "close": 0.086, "volume": 21.0, "close_time": 1684997999999}, {"open_time": 1684998000000, "open": 0.0859, "high": 0.0859, "low": 0.0859, "close": 0.0859, "volume": 1244.0, "close_time": 1685001599999}, {"open_time": 1685001600000, "open": 0.0859, "high": 0.0859, "low": 0.0859, "close": 0.0859, "volume": 0.0, "close_time": 1685005199999}, {"open_time": 1685005200000, "open": 0.0859, "high": 0.0859, "low": 0.0859, "close": 0.0859, "volume": 0.0, "close_time": 1685008799999}, {"open_time": 1685008800000, "open": 0.0867, "high": 0.0867, "low": 0.0867, "close": 0.0867, "volume": 3200.0, "close_time": 1685012399999}, {"open_time": 1685012400000, "open": 0.0866, "high": 0.0871, "low": 0.0866, "close": 0.0871, "volume": 360.0, "close_time": 1685015999999}, {"open_time": 1685016000000, "open": 0.0867, "high": 0.0871, "low": 0.0867, "close": 0.087, "volume": 6474.0, "close_time": 1685019599999}, {"open_time": 1685019600000, "open": 0.0869, "high": 0.0869, "low": 0.0869, "close": 0.0869, "volume": 178.0, "close_time": 1685023199999}, {"open_time": 1685023200000, "open": 0.0868, "high": 0.0868, "low": 0.0868, "close": 0.0868, "volume": 5056.0, "close_time": 1685026799999}, {"open_time": 1685026800000, "open": 0.0865, "high": 0.0865, "low": 0.0849, "close": 0.0865, "volume": 7137.0, "close_time": 1685030399999}, {"open_time": 1685030400000, "open": 0.0866, "high": 0.0866, "low": 0.0866, "close": 0.0866, "volume": 4647.0, "close_time": 1685033999999}, {"open_time": 1685034000000, "open": 0.0862, "high": 0.0867, "low": 0.0862, "close": 0.0867, "volume": 4062.0, "close_time": 1685037599999}, {"open_time": 1685037600000, "open": 0.0864, "high": 0.0868, "low": 0.0864, "close": 0.0868, "volume": 11580.0, "close_time": 1685041199999}, {"open_time": 1685041200000, "open": 0.0869, "high": 0.0869, "low": 0.0869, "close": 0.0869, "volume": 1235.0, "close_time": 1685044799999}, {"open_time": 1685044800000, "open": 0.0869, "high": 0.0869, "low": 0.0869, "close": 0.0869, "volume": 0.0, "close_time": 1685048399999}, {"open_time": 1685048400000, "open": 0.0867, "high": 0.087, "low": 0.0867, "close": 0.087, "volume": 1384.0, "close_time": 1685051999999}, {"open_time": 1685052000000, "open": 0.0871, "high": 0.0871, "low": 0.0867, "close": 0.0867, "volume": 9251.0, "close_time": 1685055599999}, {"open_time": 1685055600000, "open": 0.0872, "high": 0.0872, "low": 0.0871, "close": 0.0871, "volume": 11385.0, "close_time": 1685059199999}, {"open_time": 1685059200000, "open": 0.0871, "high": 0.0871, "low": 0.0868, "close": 0.0871, "volume": 630.0, "close_time": 1685062799999}, {"open_time": 1685062800000, "open": 0.0872, "high": 0.0874, "low": 0.0872, "close": 0.0874, "volume": 11052.0, "close_time": 1685066399999}, {"open_time": 1685066400000, "open": 0.0869, "high": 0.087, "low": 0.0867, "close": 0.087, "volume": 240.0, "close_time": 1685069999999}, {"open_time": 1685070000000, "open": 0.0874, "high": 0.0874, "low": 0.0874, "close": 0.0874, "volume": 148.0, "close_time": 1685073599999}, {"open_time": 1685073600000, "open": 0.0874, "high": 0.0874, "low": 0.0874, "close": 0.0874, "volume": 0.0, "close_time": 1685077199999}, {"open_time": 1685077200000, "open": 0.0873, "high": 0.0873, "low": 0.0848, "close": 0.0869, "volume": 14012.0, "close_time": 1685080799999}, {"open_time": 1685080800000, "open": 0.0877, "high": 0.0877, "low": 0.0877, "close": 0.0877, "volume": 10332.0, "close_time": 1685084399999}, {"open_time": 1685084400000, "open": 0.0874, "high": 0.0874, "low": 0.0874, "close": 0.0874, "volume": 125.0, "close_time": 1685087999999}, {"open_time": 1685088000000, "open": 0.0878, "high": 0.0878, "low": 0.0876, "close": 0.0878, "volume": 2126.0, "close_time": 1685091599999}, {"open_time": 1685091600000, "open": 0.0878, "high": 0.0878, "low": 0.0878, "close": 0.0878, "volume": 0.0, "close_time": 1685095199999}, {"open_time": 1685095200000, "open": 0.0878, "high": 0.0878, "low": 0.0876, "close": 0.0876, "volume": 10024.0, "close_time": 1685098799999}, {"open_time": 1685098800000, "open": 0.0876, "high": 0.0876, "low": 0.0876, "close": 0.0876, "volume": 0.0, "close_time": 1685102399999}, {"open_time": 1685102400000, "open": 0.088, "high": 0.088, "low": 0.0878, "close": 0.0878, "volume": 12143.0, "close_time": 1685105999999}, {"open_time": 1685106000000, "open": 0.088, "high": 0.088, "low": 0.088, "close": 0.088, "volume": 175.0, "close_time": 1685109599999}, {"open_time": 1685109600000, "open": 0.0883, "high": 0.0883, "low": 0.0883, "close": 0.0883, "volume": 3683.0, "close_time": 1685113199999}, {"open_time": 1685113200000, "open": 0.0879, "high": 0.0879, "low": 0.0879, "close": 0.0879, "volume": 101.0, "close_time": 1685116799999}, {"open_time": 1685116800000, "open": 0.0879, "high": 0.0882, "low": 0.0879, "close": 0.0882, "volume": 17976.0, "close_time": 1685120399999}, {"open_time": 1685120400000, "open": 0.088, "high": 0.0882, "low": 0.0878, "close": 0.0881, "volume": 2359.0, "close_time": 1685123999999}, {"open_time": 1685124000000, "open": 0.088, "high": 0.0883, "low": 0.088, "close": 0.0883, "volume": 3708.0, "close_time": 1685127599999}, {"open_time": 1685127600000, "open": 0.0883, "high": 0.0883, "low": 0.0883, "close": 0.0883, "volume": 0.0, "close_time": 1685131199999}, {"open_time": 1685131200000, "open": 0.088, "high": 0.088, "low": 0.088, "close": 0.088, "volume": 1322.0, "close_time": 1685134799999}, {"open_time": 1685134800000, "open": 0.0882, "high": 0.0891, "low": 0.0877, "close": 0.0879, "volume": 41367.0, "close_time": 1685138399999}, {"open_time": 1685138400000, "open": 0.088, "high": 0.088, "low": 0.0877, "close": 0.0877, "volume": 219.0, "close_time": 1685141999999}, {"open_time": 1685142000000, "open": 0.0879, "high": 0.0879, "low": 0.0876, "close": 0.0876, "volume": 820.0, "close_time": 1685145599999}, {"open_time": 1685145600000, "open": 0.0877, "high": 0.0879, "low": 0.0875, "close": 0.0878, "volume": 385.0, "close_time": 1685149199999}, {"open_time": 1685149200000, "open": 0.0878, "high": 0.0878, "low": 0.0878, "close": 0.0878, "volume": 139.0, "close_time": 1685152799999}, {"open_time": 1685152800000, "open": 0.0879, "high": 0.0879, "low": 0.0879, "close": 0.0879, "volume": 17.0, "close_time": 1685156399999}, {"open_time": 1685156400000, "open": 0.0882, "high": 0.0882, "low": 0.0879, "close": 0.0882, "volume": 5895.0, "close_time": 1685159999999}, {"open_time": 1685160000000, "open": 0.0877, "high": 0.0878, "low": 0.0877, "close": 0.0878, "volume": 786.0, "close_time": 1685163599999}, {"open_time": 1685163600000, "open": 0.088, "high": 0.088, "low": 0.088, "close": 0.088, "volume": 100.0, "close_time": 1685167199999}, {"open_time": 1685167200000, "open": 0.0885, "high": 0.0885, "low": 0.0885, "close": 0.0885, "volume": 17.0, "close_time": 1685170799999}, {"open_time": 1685170800000, "open": 0.0883, "high": 0.0883, "low": 0.0883, "close": 0.0883, "volume": 207.0, "close_time": 1685174399999}, {"open_time": 1685174400000, "open": 0.0884, "high": 0.0884, "low": 0.0884, "close": 0.0884, "volume": 1905.0, "close_time": 1685177999999}, {"open_time": 1685178000000, "open": 0.0884, "high": 0.0884, "low": 0.0884, "close": 0.0884, "volume": 5201.0, "close_time": 1685181599999}, {"open_time": 1685181600000, "open": 0.088, "high": 0.088, "low": 0.088, "close": 0.088, "volume": 16.0, "close_time": 1685185199999}, {"open_time": 1685185200000, "open": 0.088, "high": 0.088, "low": 0.088, "close": 0.088, "volume": 533.0, "close_time": 1685188799999}, {"open_time": 1685188800000, "open": 0.0877, "high": 0.088, "low": 0.0877, "close": 0.088, "volume": 4016.0, "close_time": 1685192399999}, {"open_time": 1685192400000, "open": 0.088, "high": 0.088, "low": 0.0875, "close": 0.0875, "volume": 3913.0, "close_time": 1685195999999}, {"open_time": 1685196000000, "open": 0.0875, "high": 0.088, "low": 0.0875, "close": 0.088, "volume": 1964.0, "close_time": 1685199599999}, {"open_time": 1685199600000, "open": 0.088, "high": 0.088, "low": 0.0877, "close": 0.0877, "volume": 12041.0, "close_time": 1685203199999}, {"open_time": 1685203200000, "open": 0.0877, "high": 0.0879, "low": 0.0876, "close": 0.0876, "volume": 5313.0, "close_time": 1685206799999}, {"open_time": 1685206800000, "open": 0.0879, "high": 0.0879, "low": 0.0876, "close": 0.0876, "volume": 19986.0, "close_time": 1685210399999}, {"open_time": 1685210400000, "open": 0.0879, "high": 0.0879, "low": 0.0875, "close": 0.0875, "volume": 3992.0, "close_time": 1685213999999}, {"open_time": 1685214000000, "open": 0.0879, "high": 0.0879, "low": 0.0875, "close": 0.0875, "volume": 5886.0, "close_time": 1685217599999}, {"open_time": 1685217600000, "open": 0.0876, "high": 0.0876, "low": 0.0876, "close": 0.0876, "volume": 6851.0, "close_time": 1685221199999}, {"open_time": 1685221200000, "open": 0.0876, "high": 0.0876, "low": 0.0876, "close": 0.0876, "volume": 0.0, "close_time": 1685224799999}, {"open_time": 1685224800000, "open": 0.0877, "high": 0.088, "low": 0.0877, "close": 0.088, "volume": 99.0, "close_time": 1685228399999}, {"open_time": 1685228400000, "open": 0.088, "high": 0.0882, "low": 0.088, "close": 0.0882, "volume": 5914.0, "close_time": 1685231999999}, {"open_time": 1685232000000, "open": 0.0883, "high": 0.0883, "low": 0.088, "close": 0.0883, "volume": 2461.0, "close_time": 1685235599999}, {"open_time": 1685235600000, "open": 0.0887, "high": 0.0887, "low": 0.0883, "close": 0.0883, "volume": 29444.0, "close_time": 1685239199999}, {"open_time": 1685239200000, "open": 0.0883, "high": 0.0883, "low": 0.0883, "close": 0.0883, "volume": 0.0, "close_time": 1685242799999}, {"open_time": 1685242800000, "open": 0.0885, "high": 0.0885, "low": 0.0885, "close": 0.0885, "volume": 662.0, "close_time": 1685246399999}, {"open_time": 1685246400000, "open": 0.0883, "high": 0.0886, "low": 0.0883, "close": 0.0886, "volume": 2559.0, "close_time": 1685249999999}, {"open_time": 1685250000000, "open": 0.0886, "high": 0.0886, "low": 0.0883, "close": 0.0883, "volume": 21130.0, "close_time": 1685253599999}, {"open_time": 1685253600000, "open": 0.0886, "high": 0.0886, "low": 0.0886, "close": 0.0886, "volume": 1392.0, "close_time": 1685257199999}, {"open_time": 1685257200000, "open": 0.0886, "high": 0.0886, "low": 0.0886, "close": 0.0886, "volume": 312.0, "close_time": 1685260799999}, {"open_time": 1685260800000, "open": 0.0885, "high": 0.0885, "low": 0.0883, "close": 0.0883, "volume": 6341.0, "close_time": 1685264399999}, {"open_time": 1685264400000, "open": 0.0884, "high": 0.0884, "low": 0.0884, "close": 0.0884, "volume": 889.0, "close_time": 1685267999999}, {"open_time": 1685268000000, "open": 0.0883, "high": 0.0883, "low": 0.0881, "close": 0.0881, "volume": 253.0, "close_time": 1685271599999}, {"open_time": 1685271600000, "open": 0.0881, "high": 0.0881, "low": 0.0881, "close": 0.0881, "volume": 0.0, "close_time": 1685275199999}, {"open_time": 1685275200000, "open": 0.0881, "high": 0.0881, "low": 0.088, "close": 0.088, "volume": 2148.0, "close_time": 1685278799999}, {"open_time": 1685278800000, "open": 0.0885, "high": 0.0885, "low": 0.0881, "close": 0.0881, "volume": 1610.0, "close_time": 1685282399999}, {"open_time": 1685282400000, "open": 0.0881, "high": 0.0881, "low": 0.0881, "close": 0.0881, "volume": 0.0, "close_time": 1685285999999}, {"open_time": 1685286000000, "open": 0.0882, "high": 0.0882, "low": 0.0878, "close": 0.0878, "volume": 10627.0, "close_time": 1685289599999}, {"open_time": 1685289600000, "open": 0.0881, "high": 0.0881, "low": 0.0878, "close": 0.0881, "volume": 21674.0, "close_time": 1685293199999}, {"open_time": 1685293200000, "open": 0.0881, "high": 0.0881, "low": 0.0881, "close": 0.0881, "volume": 0.0, "close_time": 1685296799999}, {"open_time": 1685296800000, "open": 0.0884, "high": 0.0884, "low": 0.0884, "close": 0.0884, "volume": 2939.0, "close_time": 1685300399999}, {"open_time": 1685300400000, "open": 0.0883, "high": 0.0884, "low": 0.0882, "close": 0.0884, "volume": 16382.0, "close_time": 1685303999999}, {"open_time": 1685304000000, "open": 0.0883, "high": 0.0901, "low": 0.0881, "close": 0.0883, "volume": 35420.0, "close_time": 1685307599999}, {"open_time": 1685307600000, "open": 0.0884, "high": 0.0884, "low": 0.0884, "close": 0.0884, "volume": 3404.0, "close_time": 1685311199999}, {"open_time": 1685311200000, "open": 0.0896, "high": 0.0903, "low": 0.0887, "close": 0.089, "volume": 16124.0, "close_time": 1685314799999}, {"open_time": 1685314800000, "open": 0.0903, "high": 0.1055, "low": 0.0887, "close": 0.0887, "volume": 187884.0, "close_time": 1685318399999}, {"open_time": 1685318400000, "open": 0.0886, "high": 0.0892, "low": 0.0886, "close": 0.089, "volume": 16484.0, "close_time": 1685321999999}, {"open_time": 1685322000000, "open": 0.0889, "high": 0.089, "low": 0.0889, "close": 0.089, "volume": 380.0, "close_time": 1685325599999}, {"open_time": 1685325600000, "open": 0.089, "high": 0.089, "low": 0.0887, "close": 0.089, "volume": 2207.0, "close_time": 1685329199999}, {"open_time": 1685329200000, "open": 0.0887, "high": 0.089, "low": 0.0887, "close": 0.089, "volume": 179.0, "close_time": 1685332799999}, {"open_time": 1685332800000, "open": 0.0889, "high": 0.0889, "low": 0.0889, "close": 0.0889, "volume": 228.0, "close_time": 1685336399999}, {"open_time": 1685336400000, "open": 0.089, "high": 0.089, "low": 0.089, "close": 0.089, "volume": 909.0, "close_time": 1685339999999}, {"open_time": 1685340000000, "open": 0.0892, "high": 0.0895, "low": 0.0892, "close": 0.0894, "volume": 2529.0, "close_time": 1685343599999}, {"open_time": 1685343600000, "open": 0.089, "high": 0.089, "low": 0.089, "close": 0.089, "volume": 444.0, "close_time": 1685347199999}, {"open_time": 1685347200000, "open": 0.089, "high": 0.089, "low": 0.089, "close": 0.089, "volume": 0.0, "close_time": 1685350799999}, {"open_time": 1685350800000, "open": 0.089, "high": 0.089, "low": 0.089, "close": 0.089, "volume": 0.0, "close_time": 1685354399999}, {"open_time": 1685354400000, "open": 0.0891, "high": 0.0891, "low": 0.0891, "close": 0.0891, "volume": 1042.0, "close_time": 1685357999999}, {"open_time": 1685358000000, "open": 0.0889, "high": 0.0889, "low": 0.0889, "close": 0.0889, "volume": 14.0, "close_time": 1685361599999}, {"open_time": 1685361600000, "open": 0.089, "high": 0.0892, "low": 0.0889, "close": 0.0889, "volume": 13383.0, "close_time": 1685365199999}, {"open_time": 1685365200000, "open": 0.0892, "high": 0.0892, "low": 0.0891, "close": 0.0891, "volume": 229.0, "close_time": 1685368799999}, {"open_time": 1685368800000, "open": 0.0891, "high": 0.0891, "low": 0.0891, "close": 0.0891, "volume": 0.0, "close_time": 1685372399999}, {"open_time": 1685372400000, "open": 0.0893, "high": 0.0893, "low": 0.0893, "close": 0.0893, "volume": 20.0, "close_time": 1685375999999}, {"open_time": 1685376000000, "open": 0.0891, "high": 0.0891, "low": 0.0891, "close": 0.0891, "volume": 2251.0, "close_time": 1685379599999}, {"open_time": 1685379600000, "open": 0.0889, "high": 0.0894, "low": 0.0889, "close": 0.0891, "volume": 9711.0, "close_time": 1685383199999}, {"open_time": 1685383200000, "open": 0.0891, "high": 0.0891, "low": 0.0891, "close": 0.0891, "volume": 42.0, "close_time": 1685386799999}, {"open_time": 1685386800000, "open": 0.0891, "high": 0.0891, "low": 0.0891, "close": 0.0891, "volume": 974.0, "close_time": 1685390399999}, {"open_time": 1685390400000, "open": 0.0887, "high": 0.089, "low": 0.0887, "close": 0.089, "volume": 128.0, "close_time": 1685393999999}, {"open_time": 1685394000000, "open": 0.0888, "high": 0.0888, "low": 0.0888, "close": 0.0888, "volume": 11389.0, "close_time": 1685397599999}, {"open_time": 1685397600000, "open": 0.089, "high": 0.0894, "low": 0.089, "close": 0.0894, "volume": 3246.0, "close_time": 1685401199999}, {"open_time": 1685401200000, "open": 0.0895, "high": 0.0899, "low": 0.0891, "close": 0.0891, "volume": 32369.0, "close_time": 1685404799999}, {"open_time": 1685404800000, "open": 0.0891, "high": 0.0923, "low": 0.0891, "close": 0.0892, "volume": 29870.0, "close_time": 1685408399999}, {"open_time": 1685408400000, "open": 0.0888, "high": 0.0911, "low": 0.0888, "close": 0.0895, "volume": 7240.0, "close_time": 1685411999999}, {"open_time": 1685412000000, "open": 0.0893, "high": 0.0896, "low": 0.089, "close": 0.0891, "volume": 1684.0, "close_time": 1685415599999}, {"open_time": 1685415600000, "open": 0.0895, "high": 0.0895, "low": 0.0892, "close": 0.0893, "volume": 6815.0, "close_time": 1685419199999}, {"open_time": 1685419200000, "open": 0.0895, "high": 0.09, "low": 0.0895, "close": 0.0899, "volume": 9799.0, "close_time": 1685422799999}, {"open_time": 1685422800000, "open": 0.09, "high": 0.09, "low": 0.0894, "close": 0.0897, "volume": 9946.0, "close_time": 1685426399999}, {"open_time": 1685426400000, "open": 0.0897, "high": 0.0897, "low": 0.0896, "close": 0.0896, "volume": 4577.0, "close_time": 1685429999999}, {"open_time": 1685430000000, "open": 0.0899, "high": 0.0899, "low": 0.0899, "close": 0.0899, "volume": 639.0, "close_time": 1685433599999}, {"open_time": 1685433600000, "open": 0.0899, "high": 0.0906, "low": 0.0899, "close": 0.09, "volume": 3534.0, "close_time": 1685437199999}, {"open_time": 1685437200000, "open": 0.0905, "high": 0.0905, "low": 0.0902, "close": 0.0902, "volume": 530.0, "close_time": 1685440799999}, {"open_time": 1685440800000, "open": 0.0902, "high": 0.0902, "low": 0.0902, "close": 0.0902, "volume": 2371.0, "close_time": 1685444399999}, {"open_time": 1685444400000, "open": 0.0906, "high": 0.0906, "low": 0.0903, "close": 0.0903, "volume": 474.0, "close_time": 1685447999999}, {"open_time": 1685448000000, "open": 0.0902, "high": 0.0902, "low": 0.09, "close": 0.0902, "volume": 9884.0, "close_time": 1685451599999}, {"open_time": 1685451600000, "open": 0.09, "high": 0.09, "low": 0.0899, "close": 0.0899, "volume": 1055.0, "close_time": 1685455199999}, {"open_time": 1685455200000, "open": 0.0896, "high": 0.0902, "low": 0.0894, "close": 0.0894, "volume": 72985.0, "close_time": 1685458799999}, {"open_time": 1685458800000, "open": 0.0893, "high": 0.0893, "low": 0.0888, "close": 0.0891, "volume": 6607.0, "close_time": 1685462399999}, {"open_time": 1685462400000, "open": 0.0896, "high": 0.0896, "low": 0.0891, "close": 0.0892, "volume": 4397.0, "close_time": 1685465999999}, {"open_time": 1685466000000, "open": 0.0901, "high": 0.0905, "low": 0.09, "close": 0.0905, "volume": 5200.0, "close_time": 1685469599999}, {"open_time": 1685469600000, "open": 0.09, "high": 0.0901, "low": 0.09, "close": 0.09, "volume": 2065.0, "close_time": 1685473199999}, {"open_time": 1685473200000, "open": 0.0901, "high": 0.0903, "low": 0.0901, "close": 0.0903, "volume": 1805.0, "close_time": 1685476799999}, {"open_time": 1685476800000, "open": 0.09, "high": 0.0903, "low": 0.09, "close": 0.0903, "volume": 2606.0, "close_time": 1685480399999}, {"open_time": 1685480400000, "open": 0.0905, "high": 0.091, "low": 0.0905, "close": 0.0906, "volume": 1596.0, "close_time": 1685483999999}, {"open_time": 1685484000000, "open": 0.0904, "high": 0.0905, "low": 0.0903, "close": 0.0905, "volume": 1185.0, "close_time": 1685487599999}, {"open_time": 1685487600000, "open": 0.0905, "high": 0.0905, "low": 0.0905, "close": 0.0905, "volume": 0.0, "close_time": 1685491199999}, {"open_time": 1685491200000, "open": 0.091, "high": 0.0912, "low": 0.0904, "close": 0.0911, "volume": 30250.0, "close_time": 1685494799999}, {"open_time": 1685494800000, "open": 0.0911, "high": 0.0912, "low": 0.0911, "close": 0.0911, "volume": 11379.0, "close_time": 1685498399999}, {"open_time": 1685498400000, "open": 0.0909, "high": 0.0912, "low": 0.0904, "close": 0.0912, "volume": 13105.0, "close_time": 1685501999999}, {"open_time": 1685502000000, "open": 0.0912, "high": 0.0916, "low": 0.0912, "close": 0.0916, "volume": 3366.0, "close_time": 1685505599999}, {"open_time": 1685505600000, "open": 0.0913, "high": 0.0913, "low": 0.0904, "close": 0.0904, "volume": 52905.0, "close_time": 1685509199999}, {"open_time": 1685509200000, "open": 0.0902, "high": 0.0934, "low": 0.09, "close": 0.09, "volume": 44195.0, "close_time": 1685512799999}, {"open_time": 1685512800000, "open": 0.09, "high": 0.0904, "low": 0.09, "close": 0.0904, "volume": 390.0, "close_time": 1685516399999}, {"open_time": 1685516400000, "open": 0.09, "high": 0.09, "low": 0.0899, "close": 0.0899, "volume": 5198.0, "close_time": 1685519999999}, {"open_time": 1685520000000, "open": 0.0899, "high": 0.0899, "low": 0.0899, "close": 0.0899, "volume": 1055.0, "close_time": 1685523599999}, {"open_time": 1685523600000, "open": 0.0897, "high": 0.0897, "low": 0.0896, "close": 0.0896, "volume": 371.0, "close_time": 1685527199999}, {"open_time": 1685527200000, "open": 0.0905, "high": 0.0905, "low": 0.0905, "close": 0.0905, "volume": 15453.0, "close_time": 1685530799999}, {"open_time": 1685530800000, "open": 0.0905, "high": 0.0906, "low": 0.0903, "close": 0.0906, "volume": 5945.0, "close_time": 1685534399999}, {"open_time": 1685534400000, "open": 0.0901, "high": 0.0903, "low": 0.0901, "close": 0.0902, "volume": 10368.0, "close_time": 1685537999999}, {"open_time": 1685538000000, "open": 0.0903, "high": 0.0903, "low": 0.0901, "close": 0.0901, "volume": 460.0, "close_time": 1685541599999}, {"open_time": 1685541600000, "open": 0.0898, "high": 0.0907, "low": 0.0898, "close": 0.0907, "volume": 3744.0, "close_time": 1685545199999}, {"open_time": 1685545200000, "open": 0.0906, "high": 0.0906, "low": 0.0901, "close": 0.0901, "volume": 1108.0, "close_time": 1685548799999}, {"open_time": 1685548800000, "open": 0.0904, "high": 0.0904, "low": 0.0904, "close": 0.0904, "volume": 1241.0, "close_time": 1685552399999}, {"open_time": 1685552400000, "open": 0.0901, "high": 0.0905, "low": 0.0901, "close": 0.0905, "volume": 5995.0, "close_time": 1685555999999}, {"open_time": 1685556000000, "open": 0.0905, "high": 0.091, "low": 0.09, "close": 0.091, "volume": 18918.0, "close_time": 1685559599999}, {"open_time": 1685559600000, "open": 0.0909, "high": 0.0916, "low": 0.0876, "close": 0.0916, "volume": 7911.0, "close_time": 1685563199999}, {"open_time": 1685563200000, "open": 0.0913, "high": 0.0913, "low": 0.0912, "close": 0.0912, "volume": 1184.0, "close_time": 1685566799999}, {"open_time": 1685566800000, "open": 0.0913, "high": 0.0913, "low": 0.091, "close": 0.091, "volume": 10301.0, "close_time": 1685570399999}, {"open_time": 1685570400000, "open": 0.0914, "high": 0.0929, "low": 0.0914, "close": 0.0929, "volume": 18552.0, "close_time": 1685573999999}, {"open_time": 1685574000000, "open": 0.0924, "high": 0.0927, "low": 0.0924, "close": 0.0925, "volume": 4523.0, "close_time": 1685577599999}, {"open_time": 1685577600000, "open": 0.0921, "high": 0.0925, "low": 0.0919, "close": 0.092, "volume": 60189.0, "close_time": 1685581199999}, {"open_time": 1685581200000, "open": 0.0924, "high": 0.0928, "low": 0.0924, "close": 0.0927, "volume": 890.0, "close_time": 1685584799999}, {"open_time": 1685584800000, "open": 0.0926, "high": 0.0926, "low": 0.0915, "close": 0.0915, "volume": 9270.0, "close_time": 1685588399999}, {"open_time": 1685588400000, "open": 0.0918, "high": 0.0935, "low": 0.0915, "close": 0.0924, "volume": 8116.0, "close_time": 1685591999999}, {"open_time": 1685592000000, "open": 0.0928, "high": 0.0928, "low": 0.0923, "close": 0.0924, "volume": 11502.0, "close_time": 1685595599999}, {"open_time": 1685595600000, "open": 0.092, "high": 0.092, "low": 0.092, "close": 0.092, "volume": 12355.0, "close_time": 1685599199999}, {"open_time": 1685599200000, "open": 0.0921, "high": 0.0921, "low": 0.092, "close": 0.092, "volume": 503.0, "close_time": 1685602799999}, {"open_time": 1685602800000, "open": 0.0919, "high": 0.0919, "low": 0.0919, "close": 0.0919, "volume": 13.0, "close_time": 1685606399999}, {"open_time": 1685606400000, "open": 0.0919, "high": 0.0919, "low": 0.0919, "close": 0.0919, "volume": 0.0, "close_time": 1685609999999}, {"open_time": 1685610000000, "open": 0.0924, "high": 0.0927, "low": 0.0924, "close": 0.0927, "volume": 277.0, "close_time": 1685613599999}, {"open_time": 1685613600000, "open": 0.0927, "high": 0.0927, "low": 0.0924, "close": 0.0924, "volume": 826.0, "close_time": 1685617199999}, {"open_time": 1685617200000, "open": 0.0926, "high": 0.0935, "low": 0.0926, "close": 0.0935, "volume": 2912.0, "close_time": 1685620799999}, {"open_time": 1685620800000, "open": 0.0925, "high": 0.0925, "low": 0.0922, "close": 0.0924, "volume": 4777.0, "close_time": 1685624399999}, {"open_time": 1685624400000, "open": 0.0926, "high": 0.0942, "low": 0.0925, "close": 0.0925, "volume": 3889.0, "close_time": 1685627999999}, {"open_time": 1685628000000, "open": 0.0924, "high": 0.0926, "low": 0.0922, "close": 0.0923, "volume": 17122.0, "close_time": 1685631599999}, {"open_time": 1685631600000, "open": 0.0924, "high": 0.0937, "low": 0.0922, "close": 0.0922, "volume": 2928.0, "close_time": 1685635199999}, {"open_time": 1685635200000, "open": 0.0922, "high": 0.0923, "low": 0.0916, "close": 0.0916, "volume": 13710.0, "close_time": 1685638799999}, {"open_time": 1685638800000, "open": 0.0914, "high": 0.0916, "low": 0.0914, "close": 0.0915, "volume": 5936.0, "close_time": 1685642399999}, {"open_time": 1685642400000, "open": 0.0917, "high": 0.092, "low": 0.0913, "close": 0.092, "volume": 4384.0, "close_time": 1685645999999}, {"open_time": 1685646000000, "open": 0.0914, "high": 0.0916, "low": 0.091, "close": 0.0916, "volume": 2710.0, "close_time": 1685649599999}, {"open_time": 1685649600000, "open": 0.0914, "high": 0.0914, "low": 0.0914, "close": 0.0914, "volume": 31189.0, "close_time": 1685653199999}, {"open_time": 1685653200000, "open": 0.0914, "high": 0.0914, "low": 0.0914, "close": 0.0914, "volume": 1170.0, "close_time": 1685656799999}, {"open_time": 1685656800000, "open": 0.0913, "high": 0.0913, "low": 0.0913, "close": 0.0913, "volume": 18.0, "close_time": 1685660399999}, {"open_time": 1685660400000, "open": 0.0909, "high": 0.0929, "low": 0.0909, "close": 0.0913, "volume": 4874.0, "close_time": 1685663999999}, {"open_time": 1685664000000, "open": 0.0914, "high": 0.0916, "low": 0.0908, "close": 0.0916, "volume": 3939.0, "close_time": 1685667599999}, {"open_time": 1685667600000, "open": 0.0913, "high": 0.0917, "low": 0.0913, "close": 0.0914, "volume": 4456.0, "close_time": 1685671199999}, {"open_time": 1685671200000, "open": 0.0914, "high": 0.092, "low": 0.0913, "close": 0.092, "volume": 3307.0, "close_time": 1685674799999}, {"open_time": 1685674800000, "open": 0.0919, "high": 0.0919, "low": 0.0918, "close": 0.0918, "volume": 86.0, "close_time": 1685678399999}, {"open_time": 1685678400000, "open": 0.0922, "high": 0.0923, "low": 0.0919, "close": 0.0923, "volume": 1913.0, "close_time": 1685681999999}, {"open_time": 1685682000000, "open": 0.0922, "high": 0.0923, "low": 0.0919, "close": 0.092, "volume": 4432.0, "close_time": 1685685599999}, {"open_time": 1685685600000, "open": 0.092, "high": 0.092, "low": 0.092, "close": 0.092, "volume": 0.0, "close_time": 1685689199999}, {"open_time": 1685689200000, "open": 0.0922, "high": 0.0922, "low": 0.0922, "close": 0.0922, "volume": 397.0, "close_time": 1685692799999}, {"open_time": 1685692800000, "open": 0.0922, "high": 0.0922, "low": 0.0922, "close": 0.0922, "volume": 13.0, "close_time": 1685696399999}, {"open_time": 1685696400000, "open": 0.0918, "high": 0.0918, "low": 0.0918, "close": 0.0918, "volume": 855.0, "close_time": 1685699999999}, {"open_time": 1685700000000, "open": 0.092, "high": 0.092, "low": 0.092, "close": 0.092, "volume": 16543.0, "close_time": 1685703599999}, {"open_time": 1685703600000, "open": 0.092, "high": 0.092, "low": 0.092, "close": 0.092, "volume": 0.0, "close_time": 1685707199999}, {"open_time": 1685707200000, "open": 0.0922, "high": 0.0923, "low": 0.092, "close": 0.0921, "volume": 612.0, "close_time": 1685710799999}, {"open_time": 1685710800000, "open": 0.0922, "high": 0.0922, "low": 0.0919, "close": 0.092, "volume": 3000.0, "close_time": 1685714399999}, {"open_time": 1685714400000, "open": 0.092, "high": 0.092, "low": 0.092, "close": 0.092, "volume": 0.0, "close_time": 1685717999999}, {"open_time": 1685718000000, "open": 0.0917, "high": 0.0917, "low": 0.0917, "close": 0.0917, "volume": 1654.0, "close_time": 1685721599999}, {"open_time": 1685721600000, "open": 0.0922, "high": 0.0948, "low": 0.0918, "close": 0.0922, "volume": 24979.0, "close_time": 1685725199999}, {"open_time": 1685725200000, "open": 0.0921, "high": 0.0942, "low": 0.0917, "close": 0.0917, "volume": 2495.0, "close_time": 1685728799999}, {"open_time": 1685728800000, "open": 0.0917, "high": 0.092, "low": 0.0917, "close": 0.092, "volume": 2646.0, "close_time": 1685732399999}, {"open_time": 1685732400000, "open": 0.0923, "high": 0.0924, "low": 0.092, "close": 0.0921, "volume": 1009.0, "close_time": 1685735999999}, {"open_time": 1685736000000, "open": 0.0925, "high": 0.0925, "low": 0.0922, "close": 0.0922, "volume": 12316.0, "close_time": 1685739599999}, {"open_time": 1685739600000, "open": 0.0922, "high": 0.0922, "low": 0.0919, "close": 0.092, "volume": 4274.0, "close_time": 1685743199999}, {"open_time": 1685743200000, "open": 0.0925, "high": 0.0925, "low": 0.0925, "close": 0.0925, "volume": 56.0, "close_time": 1685746799999}, {"open_time": 1685746800000, "open": 0.0919, "high": 0.0921, "low": 0.0917, "close": 0.0921, "volume": 27663.0, "close_time": 1685750399999}, {"open_time": 1685750400000, "open": 0.0917, "high": 0.092, "low": 0.0916, "close": 0.0918, "volume": 4951.0, "close_time": 1685753999999}, {"open_time": 1685754000000, "open": 0.0916, "high": 0.0916, "low": 0.0916, "close": 0.0916, "volume": 485.0, "close_time": 1685757599999}, {"open_time": 1685757600000, "open": 0.0921, "high": 0.0921, "low": 0.0921, "close": 0.0921, "volume": 308.0, "close_time": 1685761199999}, {"open_time": 1685761200000, "open": 0.0922, "high": 0.0923, "low": 0.092, "close": 0.092, "volume": 4063.0, "close_time": 1685764799999}, {"open_time": 1685764800000, "open": 0.0926, "high": 0.0948, "low": 0.0922, "close": 0.0927, "volume": 2389.0, "close_time": 1685768399999}, {"open_time": 1685768400000, "open": 0.0927, "high": 0.093, "low": 0.0927, "close": 0.0927, "volume": 1765.0, "close_time": 1685771999999}, {"open_time": 1685772000000, "open": 0.0929, "high": 0.0929, "low": 0.0926, "close": 0.0927, "volume": 791.0, "close_time": 1685775599999}, {"open_time": 1685775600000, "open": 0.0932, "high": 0.0934, "low": 0.0926, "close": 0.0927, "volume": 6819.0, "close_time": 1685779199999}, {"open_time": 1685779200000, "open": 0.0928, "high": 0.0928, "low": 0.0925, "close": 0.0925, "volume": 906.0, "close_time": 1685782799999}, {"open_time": 1685782800000, "open": 0.0925, "high": 0.0925, "low": 0.0922, "close": 0.0922, "volume": 1870.0, "close_time": 1685786399999}, {"open_time": 1685786400000, "open": 0.0927, "high": 0.093, "low": 0.0925, "close": 0.093, "volume": 2886.0, "close_time": 1685789999999}, {"open_time": 1685790000000, "open": 0.0929, "high": 0.0932, "low": 0.0929, "close": 0.0932, "volume": 3220.0, "close_time": 1685793599999}, {"open_time": 1685793600000, "open": 0.0932, "high": 0.0932, "low": 0.0932, "close": 0.0932, "volume": 25.0, "close_time": 1685797199999}, {"open_time": 1685797200000, "open": 0.0931, "high": 0.0931, "low": 0.0925, "close": 0.0928, "volume": 1186.0, "close_time": 1685800799999}, {"open_time": 1685800800000, "open": 0.0927, "high": 0.0927, "low": 0.0925, "close": 0.0925, "volume": 1426.0, "close_time": 1685804399999}, {"open_time": 1685804400000, "open": 0.0924, "high": 0.0926, "low": 0.0922, "close": 0.0926, "volume": 5122.0, "close_time": 1685807999999}, {"open_time": 1685808000000, "open": 0.0928, "high": 0.0928, "low": 0.0923, "close": 0.0923, "volume": 1342.0, "close_time": 1685811599999}, {"open_time": 1685811600000, "open": 0.0922, "high": 0.0924, "low": 0.0922, "close": 0.0924, "volume": 42528.0, "close_time": 1685815199999}, {"open_time": 1685815200000, "open": 0.092, "high": 0.092, "low": 0.092, "close": 0.092, "volume": 469.0, "close_time": 1685818799999}, {"open_time": 1685818800000, "open": 0.0922, "high": 0.0922, "low": 0.0919, "close": 0.0919, "volume": 1724.0, "close_time": 1685822399999}, {"open_time": 1685822400000, "open": 0.0919, "high": 0.0922, "low": 0.09, "close": 0.0922, "volume": 22234.0, "close_time": 1685825999999}, {"open_time": 1685826000000, "open": 0.0922, "high": 0.0922, "low": 0.0922, "close": 0.0922, "volume": 0.0, "close_time": 1685829599999}, {"open_time": 1685829600000, "open": 0.0917, "high": 0.0921, "low": 0.0917, "close": 0.0921, "volume": 3123.0, "close_time": 1685833199999}, {"open_time": 1685833200000, "open": 0.0921, "high": 0.0921, "low": 0.0921, "close": 0.0921, "volume": 0.0, "close_time": 1685836799999}, {"open_time": 1685836800000, "open": 0.0919, "high": 0.0919, "low": 0.0916, "close": 0.0918, "volume": 1498.0, "close_time": 1685840399999}, {"open_time": 1685840400000, "open": 0.0914, "high": 0.0922, "low": 0.0914, "close": 0.0922, "volume": 12446.0, "close_time": 1685843999999}, {"open_time": 1685844000000, "open": 0.0922, "high": 0.0923, "low": 0.0922, "close": 0.0923, "volume": 2279.0, "close_time": 1685847599999}, {"open_time": 1685847600000, "open": 0.0923, "high": 0.0923, "low": 0.0923, "close": 0.0923, "volume": 0.0, "close_time": 1685851199999}, {"open_time": 1685851200000, "open": 0.0918, "high": 0.0921, "low": 0.0917, "close": 0.0921, "volume": 5725.0, "close_time": 1685854799999}, {"open_time": 1685854800000, "open": 0.0921, "high": 0.0921, "low": 0.0921, "close": 0.0921, "volume": 0.0, "close_time": 1685858399999}, {"open_time": 1685858400000, "open": 0.0918, "high": 0.0918, "low": 0.0918, "close": 0.0918, "volume": 480.0, "close_time": 1685861999999}, {"open_time": 1685862000000, "open": 0.0924, "high": 0.0924, "low": 0.0924, "close": 0.0924, "volume": 2150.0, "close_time": 1685865599999}, {"open_time": 1685865600000, "open": 0.0923, "high": 0.0925, "low": 0.0923, "close": 0.0925, "volume": 20815.0, "close_time": 1685869199999}, {"open_time": 1685869200000, "open": 0.0922, "high": 0.0922, "low": 0.0922, "close": 0.0922, "volume": 43.0, "close_time": 1685872799999}, {"open_time": 1685872800000, "open": 0.0925, "high": 0.0925, "low": 0.0923, "close": 0.0923, "volume": 3078.0, "close_time": 1685876399999}, {"open_time": 1685876400000, "open": 0.0926, "high": 0.0926, "low": 0.0926, "close": 0.0926, "volume": 64.0, "close_time": 1685879999999}, {"open_time": 1685880000000, "open": 0.0921, "high": 0.0926, "low": 0.0921, "close": 0.0921, "volume": 221.0, "close_time": 1685883599999}, {"open_time": 1685883600000, "open": 0.0922, "high": 0.0926, "low": 0.0922, "close": 0.0925, "volume": 7583.0, "close_time": 1685887199999}, {"open_time": 1685887200000, "open": 0.0923, "high": 0.0929, "low": 0.0922, "close": 0.0929, "volume": 5672.0, "close_time": 1685890799999}, {"open_time": 1685890800000, "open": 0.0928, "high": 0.0929, "low": 0.0925, "close": 0.0925, "volume": 1770.0, "close_time": 1685894399999}, {"open_time": 1685894400000, "open": 0.0927, "high": 0.0927, "low": 0.0921, "close": 0.0921, "volume": 1763.0, "close_time": 1685897999999}, {"open_time": 1685898000000, "open": 0.092, "high": 0.0922, "low": 0.092, "close": 0.0922, "volume": 9097.0, "close_time": 1685901599999}, {"open_time": 1685901600000, "open": 0.0919, "high": 0.0923, "low": 0.0919, "close": 0.092, "volume": 5388.0, "close_time": 1685905199999}, {"open_time": 1685905200000, "open": 0.0922, "high": 0.0922, "low": 0.0922, "close": 0.0922, "volume": 1080.0, "close_time": 1685908799999}, {"open_time": 1685908800000, "open": 0.0922, "high": 0.0922, "low": 0.0922, "close": 0.0922, "volume": 0.0, "close_time": 1685912399999}, {"open_time": 1685912400000, "open": 0.092, "high": 0.092, "low": 0.092, "close": 0.092, "volume": 7048.0, "close_time": 1685915999999}, {"open_time": 1685916000000, "open": 0.0921, "high": 0.0923, "low": 0.0916, "close": 0.0917, "volume": 12859.0, "close_time": 1685919599999}, {"open_time": 1685919600000, "open": 0.0917, "high": 0.0917, "low": 0.0914, "close": 0.0914, "volume": 9856.0, "close_time": 1685923199999}, {"open_time": 1685923200000, "open": 0.0918, "high": 0.0918, "low": 0.0918, "close": 0.0918, "volume": 757.0, "close_time": 1685926799999}, {"open_time": 1685926800000, "open": 0.0916, "high": 0.0916, "low": 0.0914, "close": 0.0914, "volume": 16433.0, "close_time": 1685930399999}, {"open_time": 1685930400000, "open": 0.0915, "high": 0.0915, "low": 0.0907, "close": 0.0908, "volume": 4091.0, "close_time": 1685933999999}, {"open_time": 1685934000000, "open": 0.091, "high": 0.091, "low": 0.091, "close": 0.091, "volume": 197.0, "close_time": 1685937599999}, {"open_time": 1685937600000, "open": 0.0909, "high": 0.0914, "low": 0.0909, "close": 0.0913, "volume": 22215.0, "close_time": 1685941199999}, {"open_time": 1685941200000, "open": 0.0913, "high": 0.0913, "low": 0.0913, "close": 0.0913, "volume": 0.0, "close_time": 1685944799999}, {"open_time": 1685944800000, "open": 0.0915, "high": 0.0915, "low": 0.0915, "close": 0.0915, "volume": 29131.0, "close_time": 1685948399999}, {"open_time": 1685948400000, "open": 0.0914, "high": 0.0914, "low": 0.0911, "close": 0.0911, "volume": 1297.0, "close_time": 1685951999999}, {"open_time": 1685952000000, "open": 0.0914, "high": 0.0914, "low": 0.0914, "close": 0.0914, "volume": 108.0, "close_time": 1685955599999}, {"open_time": 1685955600000, "open": 0.0915, "high": 0.0915, "low": 0.091, "close": 0.091, "volume": 1850.0, "close_time": 1685959199999}, {"open_time": 1685959200000, "open": 0.091, "high": 0.091, "low": 0.091, "close": 0.091, "volume": 0.0, "close_time": 1685962799999}, {"open_time": 1685962800000, "open": 0.0911, "high": 0.0914, "low": 0.0911, "close": 0.0914, "volume": 515.0, "close_time": 1685966399999}, {"open_time": 1685966400000, "open": 0.0914, "high": 0.0914, "low": 0.0914, "close": 0.0914, "volume": 0.0, "close_time": 1685969999999}, {"open_time": 1685970000000, "open": 0.0912, "high": 0.0913, "low": 0.0912, "close": 0.0913, "volume": 3036.0, "close_time": 1685973599999}, {"open_time": 1685973600000, "open": 0.0911, "high": 0.0911, "low": 0.0911, "close": 0.0911, "volume": 6336.0, "close_time": 1685977199999}, {"open_time": 1685977200000, "open": 0.0908, "high": 0.0988, "low": 0.0886, "close": 0.0915, "volume": 88568.0, "close_time": 1685980799999}, {"open_time": 1685980800000, "open": 0.0885, "high": 0.0915, "low": 0.0853, "close": 0.0872, "volume": 38071.0, "close_time": 1685984399999}, {"open_time": 1685984400000, "open": 0.0877, "high": 0.0879, "low": 0.0873, "close": 0.0876, "volume": 13884.0, "close_time": 1685987999999}, {"open_time": 1685988000000, "open": 0.0878, "high": 0.0883, "low": 0.0859, "close": 0.088, "volume": 54495.0, "close_time": 1685991599999}, {"open_time": 1685991600000, "open": 0.0881, "high": 0.089, "low": 0.088, "close": 0.089, "volume": 16812.0, "close_time": 1685995199999}, {"open_time": 1685995200000, "open": 0.0888, "high": 0.0903, "low": 0.0877, "close": 0.0877, "volume": 104833.0, "close_time": 1685998799999}, {"open_time": 1685998800000, "open": 0.0879, "high": 0.0879, "low": 0.0873, "close": 0.0878, "volume": 4349.0, "close_time": 1686002399999}, {"open_time": 1686002400000, "open": 0.088, "high": 0.0929, "low": 0.0875, "close": 0.0878, "volume": 32978.0, "close_time": 1686005999999}, {"open_time": 1686006000000, "open": 0.0878, "high": 0.088, "low": 0.0876, "close": 0.0877, "volume": 43945.0, "close_time": 1686009599999}, {"open_time": 1686009600000, "open": 0.0877, "high": 0.0886, "low": 0.0877, "close": 0.0882, "volume": 38330.0, "close_time": 1686013199999}, {"open_time": 1686013200000, "open": 0.0885, "high": 0.0885, "low": 0.0879, "close": 0.0879, "volume": 28177.0, "close_time": 1686016799999}, {"open_time": 1686016800000, "open": 0.0878, "high": 0.088, "low": 0.0877, "close": 0.088, "volume": 6477.0, "close_time": 1686020399999}, {"open_time": 1686020400000, "open": 0.0877, "high": 0.0915, "low": 0.0877, "close": 0.088, "volume": 78760.0, "close_time": 1686023999999}, {"open_time": 1686024000000, "open": 0.088, "high": 0.0881, "low": 0.088, "close": 0.0881, "volume": 1728.0, "close_time": 1686027599999}, {"open_time": 1686027600000, "open": 0.0885, "high": 0.0885, "low": 0.0881, "close": 0.0881, "volume": 200.0, "close_time": 1686031199999}, {"open_time": 1686031200000, "open": 0.0884, "high": 0.0884, "low": 0.0881, "close": 0.0881, "volume": 1052.0, "close_time": 1686034799999}, {"open_time": 1686034800000, "open": 0.088, "high": 0.088, "low": 0.088, "close": 0.088, "volume": 2916.0, "close_time": 1686038399999}, {"open_time": 1686038400000, "open": 0.088, "high": 0.088, "low": 0.088, "close": 0.088, "volume": 0.0, "close_time": 1686041999999}, {"open_time": 1686042000000, "open": 0.088, "high": 0.088, "low": 0.088, "close": 0.088, "volume": 0.0, "close_time": 1686045599999}, {"open_time": 1686045600000, "open": 0.0876, "high": 0.0876, "low": 0.0874, "close": 0.0874, "volume": 260.0, "close_time": 1686049199999}, {"open_time": 1686049200000, "open": 0.0876, "high": 0.0876, "low": 0.0874, "close": 0.0874, "volume": 3082.0, "close_time": 1686052799999}, {"open_time": 1686052800000, "open": 0.0872, "high": 0.0876, "low": 0.087, "close": 0.087, "volume": 5764.0, "close_time": 1686056399999}, {"open_time": 1686056400000, "open": 0.0869, "high": 0.0869, "low": 0.0869, "close": 0.0869, "volume": 94.0, "close_time": 1686059999999}, {"open_time": 1686060000000, "open": 0.0876, "high": 0.0879, "low": 0.0875, "close": 0.0879, "volume": 25135.0, "close_time": 1686063599999}, {"open_time": 1686063600000, "open": 0.0878, "high": 0.0883, "low": 0.0876, "close": 0.088, "volume": 32598.0, "close_time": 1686067199999}, {"open_time": 1686067200000, "open": 0.0879, "high": 0.0879, "low": 0.0873, "close": 0.0873, "volume": 15327.0, "close_time": 1686070799999}, {"open_time": 1686070800000, "open": 0.0881, "high": 0.0884, "low": 0.0881, "close": 0.0884, "volume": 2911.0, "close_time": 1686074399999}, {"open_time": 1686074400000, "open": 0.0885, "high": 0.0887, "low": 0.0883, "close": 0.0885, "volume": 14228.0, "close_time": 1686077999999}, {"open_time": 1686078000000, "open": 0.0883, "high": 0.0893, "low": 0.0883, "close": 0.0891, "volume": 7196.0, "close_time": 1686081599999}, {"open_time": 1686081600000, "open": 0.0892, "high": 0.0894, "low": 0.0883, "close": 0.0889, "volume": 37198.0, "close_time": 1686085199999}, {"open_time": 1686085200000, "open": 0.0889, "high": 0.0892, "low": 0.0886, "close": 0.089, "volume": 43131.0, "close_time": 1686088799999}, {"open_time": 1686088800000, "open": 0.089, "high": 0.0987, "low": 0.084, "close": 0.0895, "volume": 155405.0, "close_time": 1686092399999}, {"open_time": 1686092400000, "open": 0.0895, "high": 0.0987, "low": 0.082, "close": 0.0899, "volume": 210510.0, "close_time": 1686095999999}, {"open_time": 1686096000000, "open": 0.0899, "high": 0.0987, "low": 0.0882, "close": 0.0898, "volume": 187525.0, "close_time": 1686099599999}, {"open_time": 1686099600000, "open": 0.0898, "high": 0.1048, "low": 0.088, "close": 0.0894, "volume": 249138.0, "close_time": 1686103199999}, {"open_time": 1686103200000, "open": 0.0907, "high": 0.0984, "low": 0.082, "close": 0.0895, "volume": 249846.0, "close_time": 1686106799999}, {"open_time": 1686106800000, "open": 0.0895, "high": 0.0896, "low": 0.082, "close": 0.0894, "volume": 54274.0, "close_time": 1686110399999}, {"open_time": 1686110400000, "open": 0.0894, "high": 0.0913, "low": 0.0879, "close": 0.0911, "volume": 132815.0, "close_time": 1686113999999}, {"open_time": 1686114000000, "open": 0.0913, "high": 0.0928, "low": 0.089, "close": 0.0891, "volume": 88063.0, "close_time": 1686117599999}, {"open_time": 1686117600000, "open": 0.0899, "high": 0.0909, "low": 0.0891, "close": 0.0892, "volume": 13715.0, "close_time": 1686121199999}, {"open_time": 1686121200000, "open": 0.0894, "high": 0.0918, "low": 0.0888, "close": 0.0889, "volume": 7145.0, "close_time": 1686124799999}, {"open_time": 1686124800000, "open": 0.0889, "high": 0.0889, "low": 0.0889, "close": 0.0889, "volume": 0.0, "close_time": 1686128399999}, {"open_time": 1686128400000, "open": 0.0889, "high": 0.0889, "low": 0.0889, "close": 0.0889, "volume": 0.0, "close_time": 1686131999999}, {"open_time": 1686132000000, "open": 0.0888, "high": 0.0919, "low": 0.0887, "close": 0.0893, "volume": 3767.0, "close_time": 1686135599999}, {"open_time": 1686135600000, "open": 0.0889, "high": 0.1048, "low": 0.0887, "close": 0.0901, "volume": 17712.0, "close_time": 1686139199999}, {"open_time": 1686139200000, "open": 0.0899, "high": 0.1055, "low": 0.0883, "close": 0.0944, "volume": 63480.0, "close_time": 1686142799999}, {"open_time": 1686142800000, "open": 0.0969, "high": 0.1055, "low": 0.0882, "close": 0.0905, "volume": 120198.0, "close_time": 1686146399999}, {"open_time": 1686146400000, "open": 0.0904, "high": 0.0918, "low": 0.0874, "close": 0.0889, "volume": 11279.0, "close_time": 1686149999999}, {"open_time": 1686150000000, "open": 0.0888, "high": 0.0968, "low": 0.0873, "close": 0.0892, "volume": 48217.0, "close_time": 1686153599999}, {"open_time": 1686153600000, "open": 0.0892, "high": 0.0968, "low": 0.0864, "close": 0.0865, "volume": 47282.0, "close_time": 1686157199999}, {"open_time": 1686157200000, "open": 0.0868, "high": 0.0885, "low": 0.083, "close": 0.0885, "volume": 23772.0, "close_time": 1686160799999}, {"open_time": 1686160800000, "open": 0.0874, "high": 0.0889, "low": 0.0873, "close": 0.0885, "volume": 2264.0, "close_time": 1686164399999}, {"open_time": 1686164400000, "open": 0.0889, "high": 0.0943, "low": 0.0856, "close": 0.086, "volume": 17067.0, "close_time": 1686167999999}, {"open_time": 1686168000000, "open": 0.089, "high": 0.1054, "low": 0.0854, "close": 0.0854, "volume": 19043.0, "close_time": 1686171599999}, {"open_time": 1686171600000, "open": 0.0895, "high": 0.0895, "low": 0.0883, "close": 0.0884, "volume": 3229.0, "close_time": 1686175199999}, {"open_time": 1686175200000, "open": 0.0865, "high": 0.0886, "low": 0.083, "close": 0.0886, "volume": 4633.0, "close_time": 1686178799999}, {"open_time": 1686178800000, "open": 0.0898, "high": 0.1053, "low": 0.083, "close": 0.0836, "volume": 38180.0, "close_time": 1686182399999}, {"open_time": 1686182400000, "open": 0.0874, "high": 0.0933, "low": 0.083, "close": 0.0831, "volume": 11323.0, "close_time": 1686185999999}, {"open_time": 1686186000000, "open": 0.0928, "high": 0.0933, "low": 0.0831, "close": 0.0849, "volume": 9369.0, "close_time": 1686189599999}, {"open_time": 1686189600000, "open": 0.0857, "high": 0.0933, "low": 0.0854, "close": 0.0933, "volume": 8255.0, "close_time": 1686193199999}, {"open_time": 1686193200000, "open": 0.0931, "high": 0.0933, "low": 0.0796, "close": 0.0932, "volume": 28334.0, "close_time": 1686196799999}, {"open_time": 1686196800000, "open": 0.0862, "high": 0.0933, "low": 0.0788, "close": 0.0929, "volume": 11289.0, "close_time": 1686200399999}, {"open_time": 1686200400000, "open": 0.0873, "high": 0.0933, "low": 0.0873, "close": 0.0933, "volume": 1575.0, "close_time": 1686203999999}, {"open_time": 1686204000000, "open": 0.0892, "high": 0.0892, "low": 0.0869, "close": 0.0869, "volume": 2882.0, "close_time": 1686207599999}, {"open_time": 1686207600000, "open": 0.0869, "high": 0.0869, "low": 0.0869, "close": 0.0869, "volume": 0.0, "close_time": 1686211199999}, {"open_time": 1686211200000, "open": 0.0869, "high": 0.0869, "low": 0.0869, "close": 0.0869, "volume": 42903.0, "close_time": 1686214799999}, {"open_time": 1686214800000, "open": 0.0869, "high": 0.0869, "low": 0.0869, "close": 0.0869, "volume": 5528.0, "close_time": 1686218399999}, {"open_time": 1686218400000, "open": 0.0869, "high": 0.0871, "low": 0.0869, "close": 0.0871, "volume": 858.0, "close_time": 1686221999999}, {"open_time": 1686222000000, "open": 0.0871, "high": 0.0871, "low": 0.0871, "close": 0.0871, "volume": 0.0, "close_time": 1686225599999}, {"open_time": 1686225600000, "open": 0.0864, "high": 0.0864, "low": 0.0864, "close": 0.0864, "volume": 9377.0, "close_time": 1686229199999}, {"open_time": 1686229200000, "open": 0.0871, "high": 0.0891, "low": 0.0871, "close": 0.0872, "volume": 3556.0, "close_time": 1686232799999}, {"open_time": 1686232800000, "open": 0.0869, "high": 0.0892, "low": 0.0869, "close": 0.0892, "volume": 4412.0, "close_time": 1686236399999}, {"open_time": 1686236400000, "open": 0.0892, "high": 0.0892, "low": 0.0892, "close": 0.0892, "volume": 0.0, "close_time": 1686239999999}, {"open_time": 1686240000000, "open": 0.0891, "high": 0.0891, "low": 0.0869, "close": 0.0869, "volume": 82.0, "close_time": 1686243599999}, {"open_time": 1686243600000, "open": 0.0892, "high": 0.0892, "low": 0.0864, "close": 0.0882, "volume": 11307.0, "close_time": 1686247199999}, {"open_time": 1686247200000, "open": 0.0882, "high": 0.0882, "low": 0.0882, "close": 0.0882, "volume": 0.0, "close_time": 1686250799999}, {"open_time": 1686250800000, "open": 0.0874, "high": 0.0883, "low": 0.0873, "close": 0.088, "volume": 6061.0, "close_time": 1686254399999}, {"open_time": 1686254400000, "open": 0.0885, "high": 0.0885, "low": 0.0885, "close": 0.0885, "volume": 1361.0, "close_time": 1686257999999}, {"open_time": 1686258000000, "open": 0.0888, "high": 0.0888, "low": 0.0864, "close": 0.0864, "volume": 81.0, "close_time": 1686261599999}, {"open_time": 1686261600000, "open": 0.0881, "high": 0.0881, "low": 0.0881, "close": 0.0881, "volume": 6057.0, "close_time": 1686265199999}, {"open_time": 1686265200000, "open": 0.0892, "high": 0.0892, "low": 0.0885, "close": 0.0885, "volume": 593.0, "close_time": 1686268799999}, {"open_time": 1686268800000, "open": 0.0869, "high": 0.0891, "low": 0.0869, "close": 0.0869, "volume": 7705.0, "close_time": 1686272399999}, {"open_time": 1686272400000, "open": 0.0893, "high": 0.0893, "low": 0.0864, "close": 0.0864, "volume": 209.0, "close_time": 1686275999999}, {"open_time": 1686276000000, "open": 0.0868, "high": 0.0893, "low": 0.084, "close": 0.084, "volume": 4112.0, "close_time": 1686279599999}, {"open_time": 1686279600000, "open": 0.0868, "high": 0.0868, "low": 0.0823, "close": 0.0858, "volume": 19757.0, "close_time": 1686283199999}, {"open_time": 1686283200000, "open": 0.0867, "high": 0.0885, "low": 0.0847, "close": 0.0885, "volume": 19083.0, "close_time": 1686286799999}, {"open_time": 1686286800000, "open": 0.0868, "high": 0.088, "low": 0.0841, "close": 0.0859, "volume": 38953.0, "close_time": 1686290399999}, {"open_time": 1686290400000, "open": 0.0871, "high": 0.0871, "low": 0.0868, "close": 0.0871, "volume": 1902.0, "close_time": 1686293999999}, {"open_time": 1686294000000, "open": 0.085, "high": 0.0878, "low": 0.085, "close": 0.085, "volume": 12944.0, "close_time": 1686297599999}, {"open_time": 1686297600000, "open": 0.085, "high": 0.085, "low": 0.085, "close": 0.085, "volume": 408.0, "close_time": 1686301199999}, {"open_time": 1686301200000, "open": 0.088, "high": 0.0886, "low": 0.0851, "close": 0.0851, "volume": 2110.0, "close_time": 1686304799999}, {"open_time": 1686304800000, "open": 0.0851, "high": 0.0851, "low": 0.085, "close": 0.085, "volume": 21683.0, "close_time": 1686308399999}, {"open_time": 1686308400000, "open": 0.0851, "high": 0.0877, "low": 0.0851, "close": 0.0877, "volume": 4561.0, "close_time": 1686311999999}, {"open_time": 1686312000000, "open": 0.0869, "high": 0.0884, "low": 0.0864, "close": 0.0884, "volume": 13680.0, "close_time": 1686315599999}, {"open_time": 1686315600000, "open": 0.0845, "high": 0.0845, "low": 0.0845, "close": 0.0845, "volume": 1048.0, "close_time": 1686319199999}, {"open_time": 1686319200000, "open": 0.0892, "high": 0.0893, "low": 0.0824, "close": 0.0893, "volume": 4843.0, "close_time": 1686322799999}, {"open_time": 1686322800000, "open": 0.0883, "high": 0.0933, "low": 0.0852, "close": 0.0869, "volume": 8702.0, "close_time": 1686326399999}, {"open_time": 1686326400000, "open": 0.0869, "high": 0.0884, "low": 0.0861, "close": 0.0861, "volume": 1120.0, "close_time": 1686329999999}, {"open_time": 1686330000000, "open": 0.0861, "high": 0.0882, "low": 0.085, "close": 0.0881, "volume": 11599.0, "close_time": 1686333599999}, {"open_time": 1686333600000, "open": 0.0864, "high": 0.0879, "low": 0.0864, "close": 0.0878, "volume": 16717.0, "close_time": 1686337199999}, {"open_time": 1686337200000, "open": 0.0879, "high": 0.096, "low": 0.0865, "close": 0.0869, "volume": 61623.0, "close_time": 1686340799999}, {"open_time": 1686340800000, "open": 0.0869, "high": 0.0924, "low": 0.0869, "close": 0.0877, "volume": 61355.0, "close_time": 1686344399999}, {"open_time": 1686344400000, "open": 0.0877, "high": 0.0878, "low": 0.087, "close": 0.087, "volume": 36678.0, "close_time": 1686347999999}, {"open_time": 1686348000000, "open": 0.0886, "high": 0.0896, "low": 0.0876, "close": 0.0876, "volume": 11541.0, "close_time": 1686351599999}, {"open_time": 1686351600000, "open": 0.0877, "high": 0.0877, "low": 0.0876, "close": 0.0876, "volume": 4000.0, "close_time": 1686355199999}, {"open_time": 1686355200000, "open": 0.0879, "high": 0.0897, "low": 0.0877, "close": 0.0877, "volume": 6828.0, "close_time": 1686358799999}, {"open_time": 1686358800000, "open": 0.0879, "high": 0.0896, "low": 0.0879, "close": 0.0879, "volume": 20365.0, "close_time": 1686362399999}, {"open_time": 1686362400000, "open": 0.0881, "high": 0.0884, "low": 0.0873, "close": 0.0873, "volume": 51283.0, "close_time": 1686365999999}, {"open_time": 1686366000000, "open": 0.0875, "high": 0.0884, "low": 0.0868, "close": 0.0884, "volume": 10611.0, "close_time": 1686369599999}, {"open_time": 1686369600000, "open": 0.0882, "high": 0.0886, "low": 0.0809, "close": 0.083, "volume": 98718.0, "close_time": 1686373199999}, {"open_time": 1686373200000, "open": 0.0811, "high": 0.0831, "low": 0.0806, "close": 0.0812, "volume": 57773.0, "close_time": 1686376799999}, {"open_time": 1686376800000, "open": 0.0811, "high": 0.0819, "low": 0.08, "close": 0.0802, "volume": 30186.0, "close_time": 1686380399999}, {"open_time": 1686380400000, "open": 0.0817, "high": 0.0819, "low": 0.0817, "close": 0.0819, "volume": 9044.0, "close_time": 1686383999999}, {"open_time": 1686384000000, "open": 0.0806, "high": 0.0806, "low": 0.0799, "close": 0.0799, "volume": 2995.0, "close_time": 1686387599999}, {"open_time": 1686387600000, "open": 0.0799, "high": 0.0799, "low": 0.0799, "close": 0.0799, "volume": 0.0, "close_time": 1686391199999}, {"open_time": 1686391200000, "open": 0.081, "high": 0.0812, "low": 0.081, "close": 0.0812, "volume": 7521.0, "close_time": 1686394799999}, {"open_time": 1686394800000, "open": 0.081, "high": 0.0819, "low": 0.0799, "close": 0.081, "volume": 37450.0, "close_time": 1686398399999}, {"open_time": 1686398400000, "open": 0.0809, "high": 0.0809, "low": 0.0799, "close": 0.0799, "volume": 9349.0, "close_time": 1686401999999}, {"open_time": 1686402000000, "open": 0.0799, "high": 0.0804, "low": 0.0799, "close": 0.0799, "volume": 8105.0, "close_time": 1686405599999}, {"open_time": 1686405600000, "open": 0.0798, "high": 0.0798, "low": 0.0796, "close": 0.0796, "volume": 28880.0, "close_time": 1686409199999}, {"open_time": 1686409200000, "open": 0.0807, "high": 0.0808, "low": 0.0794, "close": 0.0795, "volume": 29926.0, "close_time": 1686412799999}, {"open_time": 1686412800000, "open": 0.0793, "high": 0.0801, "low": 0.0791, "close": 0.0794, "volume": 46310.0, "close_time": 1686416399999}, {"open_time": 1686416400000, "open": 0.0801, "high": 0.081, "low": 0.075, "close": 0.0801, "volume": 44753.0, "close_time": 1686419999999}, {"open_time": 1686420000000, "open": 0.0816, "high": 0.1055, "low": 0.075, "close": 0.0808, "volume": 168237.0, "close_time": 1686423599999}, {"open_time": 1686423600000, "open": 0.0808, "high": 0.0819, "low": 0.0804, "close": 0.0819, "volume": 19546.0, "close_time": 1686427199999}, {"open_time": 1686427200000, "open": 0.0806, "high": 0.0808, "low": 0.0806, "close": 0.0806, "volume": 9788.0, "close_time": 1686430799999}, {"open_time": 1686430800000, "open": 0.0815, "high": 0.0815, "low": 0.0811, "close": 0.0812, "volume": 3315.0, "close_time": 1686434399999}, {"open_time": 1686434400000, "open": 0.0815, "high": 0.0821, "low": 0.0814, "close": 0.0814, "volume": 3134.0, "close_time": 1686437999999}, {"open_time": 1686438000000, "open": 0.0821, "high": 0.0827, "low": 0.0818, "close": 0.0825, "volume": 2762.0, "close_time": 1686441599999}, {"open_time": 1686441600000, "open": 0.082, "high": 0.0827, "low": 0.0819, "close": 0.0822, "volume": 11613.0, "close_time": 1686445199999}, {"open_time": 1686445200000, "open": 0.0817, "high": 0.0825, "low": 0.0815, "close": 0.0821, "volume": 799.0, "close_time": 1686448799999}, {"open_time": 1686448800000, "open": 0.0825, "high": 0.0825, "low": 0.0799, "close": 0.0819, "volume": 17976.0, "close_time": 1686452399999}, {"open_time": 1686452400000, "open": 0.082, "high": 0.0822, "low": 0.082, "close": 0.082, "volume": 4877.0, "close_time": 1686455999999}, {"open_time": 1686456000000, "open": 0.0819, "high": 0.082, "low": 0.0819, "close": 0.082, "volume": 27666.0, "close_time": 1686459599999}, {"open_time": 1686459600000, "open": 0.0816, "high": 0.0816, "low": 0.0816, "close": 0.0816, "volume": 692.0, "close_time": 1686463199999}, {"open_time": 1686463200000, "open": 0.0821, "high": 0.0821, "low": 0.082, "close": 0.0821, "volume": 5907.0, "close_time": 1686466799999}, {"open_time": 1686466800000, "open": 0.0821, "high": 0.0827, "low": 0.0821, "close": 0.0825, "volume": 291.0, "close_time": 1686470399999}, {"open_time": 1686470400000, "open": 0.082, "high": 0.082, "low": 0.082, "close": 0.082, "volume": 38.0, "close_time": 1686473999999}, {"open_time": 1686474000000, "open": 0.0827, "high": 0.0827, "low": 0.0827, "close": 0.0827, "volume": 40.0, "close_time": 1686477599999}, {"open_time": 1686477600000, "open": 0.0828, "high": 0.0828, "low": 0.0828, "close": 0.0828, "volume": 441.0, "close_time": 1686481199999}, {"open_time": 1686481200000, "open": 0.0828, "high": 0.0828, "low": 0.0828, "close": 0.0828, "volume": 0.0, "close_time": 1686484799999}, {"open_time": 1686484800000, "open": 0.0827, "high": 0.0827, "low": 0.0827, "close": 0.0827, "volume": 141.0, "close_time": 1686488399999}, {"open_time": 1686488400000, "open": 0.0821, "high": 0.0825, "low": 0.0816, "close": 0.0825, "volume": 617.0, "close_time": 1686491999999}, {"open_time": 1686492000000, "open": 0.0824, "high": 0.0835, "low": 0.0811, "close": 0.0818, "volume": 11800.0, "close_time": 1686495599999}, {"open_time": 1686495600000, "open": 0.0823, "high": 0.0824, "low": 0.0816, "close": 0.0817, "volume": 30451.0, "close_time": 1686499199999}, {"open_time": 1686499200000, "open": 0.0819, "high": 0.0828, "low": 0.0817, "close": 0.0828, "volume": 3763.0, "close_time": 1686502799999}, {"open_time": 1686502800000, "open": 0.0829, "high": 0.0835, "low": 0.0804, "close": 0.0829, "volume": 20000.0, "close_time": 1686506399999}, {"open_time": 1686506400000, "open": 0.083, "high": 0.0846, "low": 0.0823, "close": 0.0823, "volume": 22111.0, "close_time": 1686509999999}, {"open_time": 1686510000000, "open": 0.0841, "high": 0.0848, "low": 0.0837, "close": 0.0844, "volume": 74034.0, "close_time": 1686513599999}, {"open_time": 1686513600000, "open": 0.0843, "high": 0.0856, "low": 0.0841, "close": 0.0841, "volume": 8328.0, "close_time": 1686517199999}, {"open_time": 1686517200000, "open": 0.0841, "high": 0.0843, "low": 0.0838, "close": 0.0838, "volume": 8457.0, "close_time": 1686520799999}, {"open_time": 1686520800000, "open": 0.0837, "high": 0.0844, "low": 0.082, "close": 0.083, "volume": 2788.0, "close_time": 1686524399999}, {"open_time": 1686524400000, "open": 0.0831, "high": 0.0837, "low": 0.082, "close": 0.082, "volume": 916.0, "close_time": 1686527999999}, {"open_time": 1686528000000, "open": 0.0826, "high": 0.0859, "low": 0.08, "close": 0.083, "volume": 29484.0, "close_time": 1686531599999}, {"open_time": 1686531600000, "open": 0.0829, "high": 0.1054, "low": 0.082, "close": 0.082, "volume": 88231.0, "close_time": 1686535199999}, {"open_time": 1686535200000, "open": 0.0814, "high": 0.0832, "low": 0.0814, "close": 0.0823, "volume": 11694.0, "close_time": 1686538799999}, {"open_time": 1686538800000, "open": 0.0824, "high": 0.0829, "low": 0.0824, "close": 0.0829, "volume": 11529.0, "close_time": 1686542399999}, {"open_time": 1686542400000, "open": 0.0829, "high": 0.0839, "low": 0.0829, "close": 0.0839, "volume": 3601.0, "close_time": 1686545999999}, {"open_time": 1686546000000, "open": 0.0839, "high": 0.0839, "low": 0.0829, "close": 0.0829, "volume": 715.0, "close_time": 1686549599999}, {"open_time": 1686549600000, "open": 0.0825, "high": 0.0825, "low": 0.0824, "close": 0.0824, "volume": 4000.0, "close_time": 1686553199999}, {"open_time": 1686553200000, "open": 0.0824, "high": 0.0824, "low": 0.0824, "close": 0.0824, "volume": 0.0, "close_time": 1686556799999}, {"open_time": 1686556800000, "open": 0.0833, "high": 0.0833, "low": 0.0828, "close": 0.0831, "volume": 4506.0, "close_time": 1686560399999}, {"open_time": 1686560400000, "open": 0.0834, "high": 0.0839, "low": 0.0834, "close": 0.0839, "volume": 8791.0, "close_time": 1686563999999}, {"open_time": 1686564000000, "open": 0.0839, "high": 0.0839, "low": 0.0839, "close": 0.0839, "volume": 0.0, "close_time": 1686567599999}, {"open_time": 1686567600000, "open": 0.0831, "high": 0.0832, "low": 0.0831, "close": 0.0832, "volume": 108653.0, "close_time": 1686571199999}, {"open_time": 1686571200000, "open": 0.0829, "high": 0.084, "low": 0.0826, "close": 0.0826, "volume": 9112.0, "close_time": 1686574799999}, {"open_time": 1686574800000, "open": 0.0827, "high": 0.083, "low": 0.0821, "close": 0.0829, "volume": 5333.0, "close_time": 1686578399999}, {"open_time": 1686578400000, "open": 0.0824, "high": 0.0833, "low": 0.082, "close": 0.0832, "volume": 5373.0, "close_time": 1686581999999}, {"open_time": 1686582000000, "open": 0.083, "high": 0.084, "low": 0.083, "close": 0.0831, "volume": 26466.0, "close_time": 1686585599999}, {"open_time": 1686585600000, "open": 0.083, "high": 0.0842, "low": 0.0821, "close": 0.0828, "volume": 32594.0, "close_time": 1686589199999}, {"open_time": 1686589200000, "open": 0.0821, "high": 0.0835, "low": 0.082, "close": 0.0835, "volume": 51725.0, "close_time": 1686592799999}, {"open_time": 1686592800000, "open": 0.0826, "high": 0.0838, "low": 0.0825, "close": 0.0838, "volume": 3674.0, "close_time": 1686596399999}, {"open_time": 1686596400000, "open": 0.083, "high": 0.083, "low": 0.082, "close": 0.0821, "volume": 46271.0, "close_time": 1686599999999}, {"open_time": 1686600000000, "open": 0.0821, "high": 0.0837, "low": 0.0821, "close": 0.0831, "volume": 51255.0, "close_time": 1686603599999}, {"open_time": 1686603600000, "open": 0.0839, "high": 0.084, "low": 0.0827, "close": 0.0827, "volume": 5164.0, "close_time": 1686607199999}, {"open_time": 1686607200000, "open": 0.083, "high": 0.0838, "low": 0.0809, "close": 0.0833, "volume": 5256.0, "close_time": 1686610799999}, {"open_time": 1686610800000, "open": 0.0837, "high": 0.0837, "low": 0.0831, "close": 0.0831, "volume": 5056.0, "close_time": 1686614399999}, {"open_time": 1686614400000, "open": 0.0821, "high": 0.0833, "low": 0.0818, "close": 0.0819, "volume": 8965.0, "close_time": 1686617999999}, {"open_time": 1686618000000, "open": 0.0819, "high": 0.0832, "low": 0.0819, "close": 0.0832, "volume": 3528.0, "close_time": 1686621599999}, {"open_time": 1686621600000, "open": 0.0834, "high": 0.0834, "low": 0.0821, "close": 0.0821, "volume": 968.0, "close_time": 1686625199999}, {"open_time": 1686625200000, "open": 0.0836, "high": 0.0839, "low": 0.082, "close": 0.0826, "volume": 32333.0, "close_time": 1686628799999}, {"open_time": 1686628800000, "open": 0.0837, "high": 0.0839, "low": 0.0821, "close": 0.0821, "volume": 12612.0, "close_time": 1686632399999}, {"open_time": 1686632400000, "open": 0.0821, "high": 0.0821, "low": 0.0821, "close": 0.0821, "volume": 0.0, "close_time": 1686635999999}, {"open_time": 1686636000000, "open": 0.0822, "high": 0.0846, "low": 0.0822, "close": 0.0832, "volume": 72229.0, "close_time": 1686639599999}, {"open_time": 1686639600000, "open": 0.0832, "high": 0.0832, "low": 0.0832, "close": 0.0832, "volume": 0.0, "close_time": 1686643199999}, {"open_time": 1686643200000, "open": 0.0828, "high": 0.0828, "low": 0.0828, "close": 0.0828, "volume": 31680.0, "close_time": 1686646799999}, {"open_time": 1686646800000, "open": 0.0834, "high": 0.0835, "low": 0.0826, "close": 0.0826, "volume": 744.0, "close_time": 1686650399999}, {"open_time": 1686650400000, "open": 0.0832, "high": 0.0832, "low": 0.0826, "close": 0.0826, "volume": 20498.0, "close_time": 1686653999999}, {"open_time": 1686654000000, "open": 0.0838, "high": 0.0855, "low": 0.0834, "close": 0.0855, "volume": 17770.0, "close_time": 1686657599999}, {"open_time": 1686657600000, "open": 0.0843, "high": 0.0868, "low": 0.0842, "close": 0.0862, "volume": 8526.0, "close_time": 1686661199999}, {"open_time": 1686661200000, "open": 0.0862, "high": 0.0862, "low": 0.0831, "close": 0.0851, "volume": 9313.0, "close_time": 1686664799999}, {"open_time": 1686664800000, "open": 0.0835, "high": 0.0851, "low": 0.0835, "close": 0.0851, "volume": 2453.0, "close_time": 1686668399999}, {"open_time": 1686668400000, "open": 0.0851, "high": 0.0851, "low": 0.0829, "close": 0.0829, "volume": 35860.0, "close_time": 1686671999999}, {"open_time": 1686672000000, "open": 0.0829, "high": 0.0839, "low": 0.0817, "close": 0.0821, "volume": 6713.0, "close_time": 1686675599999}, {"open_time": 1686675600000, "open": 0.0841, "high": 0.0873, "low": 0.083, "close": 0.0856, "volume": 44748.0, "close_time": 1686679199999}, {"open_time": 1686679200000, "open": 0.0842, "high": 0.0853, "low": 0.083, "close": 0.083, "volume": 2463.0, "close_time": 1686682799999}, {"open_time": 1686682800000, "open": 0.084, "high": 0.084, "low": 0.0817, "close": 0.0828, "volume": 19016.0, "close_time": 1686686399999}, {"open_time": 1686686400000, "open": 0.0827, "high": 0.0831, "low": 0.0816, "close": 0.0831, "volume": 2322.0, "close_time": 1686689999999}, {"open_time": 1686690000000, "open": 0.0821, "high": 0.0831, "low": 0.0821, "close": 0.0831, "volume": 5467.0, "close_time": 1686693599999}, {"open_time": 1686693600000, "open": 0.0834, "high": 0.0834, "low": 0.0821, "close": 0.0823, "volume": 12777.0, "close_time": 1686697199999}, {"open_time": 1686697200000, "open": 0.0822, "high": 0.0822, "low": 0.0821, "close": 0.0821, "volume": 2800.0, "close_time": 1686700799999}, {"open_time": 1686700800000, "open": 0.0821, "high": 0.0833, "low": 0.082, "close": 0.0821, "volume": 8800.0, "close_time": 1686704399999}, {"open_time": 1686704400000, "open": 0.0833, "high": 0.0833, "low": 0.0826, "close": 0.0826, "volume": 8195.0, "close_time": 1686707999999}, {"open_time": 1686708000000, "open": 0.0823, "high": 0.0823, "low": 0.0823, "close": 0.0823, "volume": 3795.0, "close_time": 1686711599999}, {"open_time": 1686711600000, "open": 0.0829, "high": 0.0829, "low": 0.0824, "close": 0.0824, "volume": 715.0, "close_time": 1686715199999}, {"open_time": 1686715200000, "open": 0.0824, "high": 0.0824, "low": 0.0824, "close": 0.0824, "volume": 14994.0, "close_time": 1686718799999}, {"open_time": 1686718800000, "open": 0.0824, "high": 0.0826, "low": 0.082, "close": 0.082, "volume": 249.0, "close_time": 1686722399999}, {"open_time": 1686722400000, "open": 0.084, "high": 0.084, "low": 0.0824, "close": 0.0824, "volume": 17059.0, "close_time": 1686725999999}, {"open_time": 1686726000000, "open": 0.0823, "high": 0.0825, "low": 0.0823, "close": 0.0824, "volume": 4032.0, "close_time": 1686729599999}, {"open_time": 1686729600000, "open": 0.0824, "high": 0.0824, "low": 0.0824, "close": 0.0824, "volume": 61.0, "close_time": 1686733199999}, {"open_time": 1686733200000, "open": 0.0821, "high": 0.0821, "low": 0.0821, "close": 0.0821, "volume": 7254.0, "close_time": 1686736799999}, {"open_time": 1686736800000, "open": 0.0834, "high": 0.0834, "low": 0.082, "close": 0.082, "volume": 1262.0, "close_time": 1686740399999}, {"open_time": 1686740400000, "open": 0.083, "high": 0.083, "low": 0.0818, "close": 0.0818, "volume": 6197.0, "close_time": 1686743999999}, {"open_time": 1686744000000, "open": 0.0818, "high": 0.0818, "low": 0.0818, "close": 0.0818, "volume": 0.0, "close_time": 1686747599999}, {"open_time": 1686747600000, "open": 0.0819, "high": 0.0819, "low": 0.0819, "close": 0.0819, "volume": 8653.0, "close_time": 1686751199999}, {"open_time": 1686751200000, "open": 0.0817, "high": 0.0817, "low": 0.0816, "close": 0.0816, "volume": 2461.0, "close_time": 1686754799999}, {"open_time": 1686754800000, "open": 0.0816, "high": 0.0816, "low": 0.0814, "close": 0.0814, "volume": 2745.0, "close_time": 1686758399999}, {"open_time": 1686758400000, "open": 0.0813, "high": 0.0822, "low": 0.0804, "close": 0.0804, "volume": 11072.0, "close_time": 1686761999999}, {"open_time": 1686762000000, "open": 0.0815, "high": 0.0815, "low": 0.0804, "close": 0.0804, "volume": 16291.0, "close_time": 1686765599999}, {"open_time": 1686765600000, "open": 0.0816, "high": 0.0816, "low": 0.0805, "close": 0.0816, "volume": 779.0, "close_time": 1686769199999}, {"open_time": 1686769200000, "open": 0.0814, "high": 0.0828, "low": 0.0806, "close": 0.0827, "volume": 21392.0, "close_time": 1686772799999}, {"open_time": 1686772800000, "open": 0.0811, "high": 0.0811, "low": 0.08, "close": 0.08, "volume": 138414.0, "close_time": 1686776399999}, {"open_time": 1686776400000, "open": 0.0811, "high": 0.0817, "low": 0.0788, "close": 0.0803, "volume": 23132.0, "close_time": 1686779999999}, {"open_time": 1686780000000, "open": 0.0803, "high": 0.0803, "low": 0.0803, "close": 0.0803, "volume": 0.0, "close_time": 1686783599999}, {"open_time": 1686783600000, "open": 0.0789, "high": 0.0802, "low": 0.0789, "close": 0.0789, "volume": 10351.0, "close_time": 1686787199999}, {"open_time": 1686787200000, "open": 0.0786, "high": 0.0803, "low": 0.0783, "close": 0.0802, "volume": 8585.0, "close_time": 1686790799999}, {"open_time": 1686790800000, "open": 0.0802, "high": 0.0802, "low": 0.0784, "close": 0.079, "volume": 7042.0, "close_time": 1686794399999}, {"open_time": 1686794400000, "open": 0.0787, "high": 0.079, "low": 0.0787, "close": 0.079, "volume": 60330.0, "close_time": 1686797999999}, {"open_time": 1686798000000, "open": 0.0787, "high": 0.0803, "low": 0.0787, "close": 0.0803, "volume": 68257.0, "close_time": 1686801599999}, {"open_time": 1686801600000, "open": 0.0803, "high": 0.0812, "low": 0.0788, "close": 0.0788, "volume": 15440.0, "close_time": 1686805199999}, {"open_time": 1686805200000, "open": 0.0788, "high": 0.0788, "low": 0.0785, "close": 0.0785, "volume": 1544.0, "close_time": 1686808799999}, {"open_time": 1686808800000, "open": 0.0784, "high": 0.0793, "low": 0.078, "close": 0.078, "volume": 19215.0, "close_time": 1686812399999}, {"open_time": 1686812400000, "open": 0.0779, "high": 0.0779, "low": 0.0772, "close": 0.0772, "volume": 548.0, "close_time": 1686815999999}, {"open_time": 1686816000000, "open": 0.0791, "high": 0.0791, "low": 0.0791, "close": 0.0791, "volume": 100.0, "close_time": 1686819599999}, {"open_time": 1686819600000, "open": 0.0776, "high": 0.0776, "low": 0.0775, "close": 0.0775, "volume": 6644.0, "close_time": 1686823199999}, {"open_time": 1686823200000, "open": 0.0775, "high": 0.0775, "low": 0.0775, "close": 0.0775, "volume": 5741.0, "close_time": 1686826799999}, {"open_time": 1686826800000, "open": 0.077, "high": 0.0779, "low": 0.0766, "close": 0.0779, "volume": 4293.0, "close_time": 1686830399999}, {"open_time": 1686830400000, "open": 0.0779, "high": 0.0779, "low": 0.0779, "close": 0.0779, "volume": 0.0, "close_time": 1686833999999}, {"open_time": 1686834000000, "open": 0.0779, "high": 0.0779, "low": 0.0779, "close": 0.0779, "volume": 58.0, "close_time": 1686837599999}, {"open_time": 1686837600000, "open": 0.0779, "high": 0.0779, "low": 0.0779, "close": 0.0779, "volume": 0.0, "close_time": 1686841199999}, {"open_time": 1686841200000, "open": 0.0765, "high": 0.0765, "low": 0.076, "close": 0.076, "volume": 206.0, "close_time": 1686844799999}, {"open_time": 1686844800000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 8982.0, "close_time": 1686848399999}, {"open_time": 1686848400000, "open": 0.0758, "high": 0.0805, "low": 0.0757, "close": 0.0757, "volume": 21944.0, "close_time": 1686851999999}, {"open_time": 1686852000000, "open": 0.0774, "high": 0.0774, "low": 0.0774, "close": 0.0774, "volume": 316.0, "close_time": 1686855599999}, {"open_time": 1686855600000, "open": 0.0762, "high": 0.0772, "low": 0.0762, "close": 0.0767, "volume": 4331.0, "close_time": 1686859199999}, {"open_time": 1686859200000, "open": 0.077, "high": 0.0817, "low": 0.0758, "close": 0.0758, "volume": 15053.0, "close_time": 1686862799999}, {"open_time": 1686862800000, "open": 0.0774, "high": 0.0783, "low": 0.0768, "close": 0.077, "volume": 9590.0, "close_time": 1686866399999}, {"open_time": 1686866400000, "open": 0.077, "high": 0.077, "low": 0.0767, "close": 0.0767, "volume": 1235.0, "close_time": 1686869999999}, {"open_time": 1686870000000, "open": 0.0765, "high": 0.0765, "low": 0.0764, "close": 0.0764, "volume": 4082.0, "close_time": 1686873599999}, {"open_time": 1686873600000, "open": 0.0765, "high": 0.0765, "low": 0.0758, "close": 0.0758, "volume": 319.0, "close_time": 1686877199999}, {"open_time": 1686877200000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 0.0, "close_time": 1686880799999}, {"open_time": 1686880800000, "open": 0.0762, "high": 0.0774, "low": 0.0759, "close": 0.0774, "volume": 4498.0, "close_time": 1686884399999}, {"open_time": 1686884400000, "open": 0.0769, "high": 0.0769, "low": 0.0769, "close": 0.0769, "volume": 118.0, "close_time": 1686887999999}, {"open_time": 1686888000000, "open": 0.0775, "high": 0.0778, "low": 0.0775, "close": 0.0778, "volume": 17612.0, "close_time": 1686891599999}, {"open_time": 1686891600000, "open": 0.078, "high": 0.078, "low": 0.0769, "close": 0.0772, "volume": 978.0, "close_time": 1686895199999}, {"open_time": 1686895200000, "open": 0.0772, "high": 0.0772, "low": 0.0772, "close": 0.0772, "volume": 0.0, "close_time": 1686898799999}, {"open_time": 1686898800000, "open": 0.0772, "high": 0.0772, "low": 0.0772, "close": 0.0772, "volume": 0.0, "close_time": 1686902399999}, {"open_time": 1686902400000, "open": 0.0786, "high": 0.0787, "low": 0.0769, "close": 0.0787, "volume": 226.0, "close_time": 1686905999999}, {"open_time": 1686906000000, "open": 0.0787, "high": 0.0787, "low": 0.0777, "close": 0.0777, "volume": 227.0, "close_time": 1686909599999}, {"open_time": 1686909600000, "open": 0.0778, "high": 0.078, "low": 0.0778, "close": 0.078, "volume": 90.0, "close_time": 1686913199999}, {"open_time": 1686913200000, "open": 0.0781, "high": 0.0781, "low": 0.0776, "close": 0.0776, "volume": 5948.0, "close_time": 1686916799999}, {"open_time": 1686916800000, "open": 0.0776, "high": 0.0776, "low": 0.0776, "close": 0.0776, "volume": 0.0, "close_time": 1686920399999}, {"open_time": 1686920400000, "open": 0.0776, "high": 0.0776, "low": 0.0776, "close": 0.0776, "volume": 0.0, "close_time": 1686923999999}, {"open_time": 1686924000000, "open": 0.0769, "high": 0.0786, "low": 0.0768, "close": 0.0768, "volume": 9101.0, "close_time": 1686927599999}, {"open_time": 1686927600000, "open": 0.0766, "high": 0.0772, "low": 0.0754, "close": 0.0772, "volume": 3929.0, "close_time": 1686931199999}, {"open_time": 1686931200000, "open": 0.0772, "high": 0.0772, "low": 0.0772, "close": 0.0772, "volume": 0.0, "close_time": 1686934799999}, {"open_time": 1686934800000, "open": 0.0772, "high": 0.0776, "low": 0.077, "close": 0.077, "volume": 1031.0, "close_time": 1686938399999}, {"open_time": 1686938400000, "open": 0.078, "high": 0.0784, "low": 0.077, "close": 0.077, "volume": 3256.0, "close_time": 1686941999999}, {"open_time": 1686942000000, "open": 0.077, "high": 0.0775, "low": 0.077, "close": 0.0775, "volume": 40.0, "close_time": 1686945599999}, {"open_time": 1686945600000, "open": 0.0775, "high": 0.0775, "low": 0.0775, "close": 0.0775, "volume": 1470.0, "close_time": 1686949199999}, {"open_time": 1686949200000, "open": 0.0781, "high": 0.0785, "low": 0.0769, "close": 0.077, "volume": 4246.0, "close_time": 1686952799999}, {"open_time": 1686952800000, "open": 0.077, "high": 0.077, "low": 0.077, "close": 0.077, "volume": 65.0, "close_time": 1686956399999}, {"open_time": 1686956400000, "open": 0.077, "high": 0.077, "low": 0.077, "close": 0.077, "volume": 0.0, "close_time": 1686959999999}, {"open_time": 1686960000000, "open": 0.0785, "high": 0.0785, "low": 0.0769, "close": 0.0773, "volume": 8664.0, "close_time": 1686963599999}, {"open_time": 1686963600000, "open": 0.0773, "high": 0.0773, "low": 0.0773, "close": 0.0773, "volume": 0.0, "close_time": 1686967199999}, {"open_time": 1686967200000, "open": 0.0779, "high": 0.0786, "low": 0.0769, "close": 0.0769, "volume": 51291.0, "close_time": 1686970799999}, {"open_time": 1686970800000, "open": 0.0769, "high": 0.0769, "low": 0.0769, "close": 0.0769, "volume": 0.0, "close_time": 1686974399999}, {"open_time": 1686974400000, "open": 0.0775, "high": 0.0775, "low": 0.0774, "close": 0.0774, "volume": 680.0, "close_time": 1686977999999}, {"open_time": 1686978000000, "open": 0.0785, "high": 0.0789, "low": 0.0772, "close": 0.0776, "volume": 11655.0, "close_time": 1686981599999}, {"open_time": 1686981600000, "open": 0.0789, "high": 0.0792, "low": 0.077, "close": 0.0792, "volume": 7752.0, "close_time": 1686985199999}, {"open_time": 1686985200000, "open": 0.0792, "high": 0.0792, "low": 0.0778, "close": 0.0778, "volume": 73.0, "close_time": 1686988799999}, {"open_time": 1686988800000, "open": 0.0778, "high": 0.0778, "low": 0.0778, "close": 0.0778, "volume": 0.0, "close_time": 1686992399999}, {"open_time": 1686992400000, "open": 0.0778, "high": 0.0778, "low": 0.0778, "close": 0.0778, "volume": 0.0, "close_time": 1686995999999}, {"open_time": 1686996000000, "open": 0.0778, "high": 0.0778, "low": 0.0778, "close": 0.0778, "volume": 0.0, "close_time": 1686999599999}, {"open_time": 1686999600000, "open": 0.0778, "high": 0.0778, "low": 0.0778, "close": 0.0778, "volume": 0.0, "close_time": 1687003199999}, {"open_time": 1687003200000, "open": 0.0778, "high": 0.0778, "low": 0.0778, "close": 0.0778, "volume": 794.0, "close_time": 1687006799999}, {"open_time": 1687006800000, "open": 0.0787, "high": 0.0787, "low": 0.0787, "close": 0.0787, "volume": 246.0, "close_time": 1687010399999}, {"open_time": 1687010400000, "open": 0.0787, "high": 0.0793, "low": 0.0787, "close": 0.0793, "volume": 1348.0, "close_time": 1687013999999}, {"open_time": 1687014000000, "open": 0.0798, "high": 0.0798, "low": 0.0795, "close": 0.0796, "volume": 256.0, "close_time": 1687017599999}, {"open_time": 1687017600000, "open": 0.0795, "high": 0.0795, "low": 0.0788, "close": 0.0788, "volume": 3346.0, "close_time": 1687021199999}, {"open_time": 1687021200000, "open": 0.0788, "high": 0.0805, "low": 0.0788, "close": 0.0801, "volume": 973.0, "close_time": 1687024799999}, {"open_time": 1687024800000, "open": 0.0801, "high": 0.0801, "low": 0.0801, "close": 0.0801, "volume": 0.0, "close_time": 1687028399999}, {"open_time": 1687028400000, "open": 0.0788, "high": 0.0788, "low": 0.0788, "close": 0.0788, "volume": 500.0, "close_time": 1687031999999}, {"open_time": 1687032000000, "open": 0.0794, "high": 0.0794, "low": 0.0793, "close": 0.0793, "volume": 211.0, "close_time": 1687035599999}, {"open_time": 1687035600000, "open": 0.0795, "high": 0.0804, "low": 0.0795, "close": 0.0804, "volume": 1175.0, "close_time": 1687039199999}, {"open_time": 1687039200000, "open": 0.0805, "high": 0.0805, "low": 0.0805, "close": 0.0805, "volume": 309.0, "close_time": 1687042799999}, {"open_time": 1687042800000, "open": 0.0805, "high": 0.0805, "low": 0.0805, "close": 0.0805, "volume": 0.0, "close_time": 1687046399999}, {"open_time": 1687046400000, "open": 0.0805, "high": 0.0805, "low": 0.0792, "close": 0.08, "volume": 6499.0, "close_time": 1687049999999}, {"open_time": 1687050000000, "open": 0.08, "high": 0.0804, "low": 0.0756, "close": 0.0801, "volume": 15927.0, "close_time": 1687053599999}, {"open_time": 1687053600000, "open": 0.0801, "high": 0.0804, "low": 0.0801, "close": 0.0804, "volume": 4741.0, "close_time": 1687057199999}, {"open_time": 1687057200000, "open": 0.0801, "high": 0.0805, "low": 0.0768, "close": 0.0803, "volume": 16567.0, "close_time": 1687060799999}, {"open_time": 1687060800000, "open": 0.0801, "high": 0.0803, "low": 0.0801, "close": 0.0803, "volume": 11386.0, "close_time": 1687064399999}, {"open_time": 1687064400000, "open": 0.0803, "high": 0.0803, "low": 0.0803, "close": 0.0803, "volume": 18636.0, "close_time": 1687067999999}, {"open_time": 1687068000000, "open": 0.0803, "high": 0.0803, "low": 0.0803, "close": 0.0803, "volume": 0.0, "close_time": 1687071599999}, {"open_time": 1687071600000, "open": 0.0803, "high": 0.0803, "low": 0.0803, "close": 0.0803, "volume": 0.0, "close_time": 1687075199999}, {"open_time": 1687075200000, "open": 0.0803, "high": 0.0803, "low": 0.0803, "close": 0.0803, "volume": 0.0, "close_time": 1687078799999}, {"open_time": 1687078800000, "open": 0.0803, "high": 0.0803, "low": 0.0803, "close": 0.0803, "volume": 0.0, "close_time": 1687082399999}, {"open_time": 1687082400000, "open": 0.0804, "high": 0.0804, "low": 0.0804, "close": 0.0804, "volume": 621.0, "close_time": 1687085999999}, {"open_time": 1687086000000, "open": 0.0805, "high": 0.0805, "low": 0.0805, "close": 0.0805, "volume": 1545.0, "close_time": 1687089599999}, {"open_time": 1687089600000, "open": 0.0796, "high": 0.0808, "low": 0.0794, "close": 0.0808, "volume": 279.0, "close_time": 1687093199999}, {"open_time": 1687093200000, "open": 0.0801, "high": 0.0801, "low": 0.0801, "close": 0.0801, "volume": 198.0, "close_time": 1687096799999}, {"open_time": 1687096800000, "open": 0.0808, "high": 0.0808, "low": 0.0801, "close": 0.0801, "volume": 197.0, "close_time": 1687100399999}, {"open_time": 1687100400000, "open": 0.0808, "high": 0.0808, "low": 0.0801, "close": 0.0801, "volume": 28.0, "close_time": 1687103999999}, {"open_time": 1687104000000, "open": 0.0809, "high": 0.0809, "low": 0.0801, "close": 0.0801, "volume": 2418.0, "close_time": 1687107599999}, {"open_time": 1687107600000, "open": 0.0801, "high": 0.0801, "low": 0.0801, "close": 0.0801, "volume": 3772.0, "close_time": 1687111199999}, {"open_time": 1687111200000, "open": 0.0808, "high": 0.0808, "low": 0.0808, "close": 0.0808, "volume": 1278.0, "close_time": 1687114799999}, {"open_time": 1687114800000, "open": 0.0801, "high": 0.0801, "low": 0.0801, "close": 0.0801, "volume": 3219.0, "close_time": 1687118399999}, {"open_time": 1687118400000, "open": 0.08, "high": 0.0804, "low": 0.0798, "close": 0.0804, "volume": 3413.0, "close_time": 1687121999999}, {"open_time": 1687122000000, "open": 0.0804, "high": 0.0804, "low": 0.0804, "close": 0.0804, "volume": 0.0, "close_time": 1687125599999}, {"open_time": 1687125600000, "open": 0.0793, "high": 0.0793, "low": 0.0793, "close": 0.0793, "volume": 4746.0, "close_time": 1687129199999}, {"open_time": 1687129200000, "open": 0.08, "high": 0.08, "low": 0.0794, "close": 0.0794, "volume": 5670.0, "close_time": 1687132799999}, {"open_time": 1687132800000, "open": 0.0801, "high": 0.0804, "low": 0.0798, "close": 0.08, "volume": 4033.0, "close_time": 1687136399999}, {"open_time": 1687136400000, "open": 0.0802, "high": 0.0802, "low": 0.0793, "close": 0.0793, "volume": 78.0, "close_time": 1687139999999}, {"open_time": 1687140000000, "open": 0.0794, "high": 0.0795, "low": 0.0794, "close": 0.0795, "volume": 431.0, "close_time": 1687143599999}, {"open_time": 1687143600000, "open": 0.0795, "high": 0.0804, "low": 0.0793, "close": 0.0793, "volume": 5215.0, "close_time": 1687147199999}, {"open_time": 1687147200000, "open": 0.0793, "high": 0.0793, "low": 0.0793, "close": 0.0793, "volume": 0.0, "close_time": 1687150799999}, {"open_time": 1687150800000, "open": 0.0793, "high": 0.0793, "low": 0.0793, "close": 0.0793, "volume": 0.0, "close_time": 1687154399999}, {"open_time": 1687154400000, "open": 0.0808, "high": 0.0808, "low": 0.0808, "close": 0.0808, "volume": 4086.0, "close_time": 1687157999999}, {"open_time": 1687158000000, "open": 0.08, "high": 0.08, "low": 0.08, "close": 0.08, "volume": 482.0, "close_time": 1687161599999}, {"open_time": 1687161600000, "open": 0.08, "high": 0.08, "low": 0.0799, "close": 0.0799, "volume": 2765.0, "close_time": 1687165199999}, {"open_time": 1687165200000, "open": 0.0807, "high": 0.0807, "low": 0.0807, "close": 0.0807, "volume": 123.0, "close_time": 1687168799999}, {"open_time": 1687168800000, "open": 0.0807, "high": 0.0807, "low": 0.0807, "close": 0.0807, "volume": 0.0, "close_time": 1687172399999}, {"open_time": 1687172400000, "open": 0.0807, "high": 0.0807, "low": 0.0807, "close": 0.0807, "volume": 0.0, "close_time": 1687175999999}, {"open_time": 1687176000000, "open": 0.0807, "high": 0.0807, "low": 0.0807, "close": 0.0807, "volume": 0.0, "close_time": 1687179599999}, {"open_time": 1687179600000, "open": 0.0801, "high": 0.0808, "low": 0.08, "close": 0.0808, "volume": 2004.0, "close_time": 1687183199999}, {"open_time": 1687183200000, "open": 0.0807, "high": 0.0807, "low": 0.08, "close": 0.08, "volume": 33989.0, "close_time": 1687186799999}, {"open_time": 1687186800000, "open": 0.0795, "high": 0.08, "low": 0.0795, "close": 0.08, "volume": 795.0, "close_time": 1687190399999}, {"open_time": 1687190400000, "open": 0.0795, "high": 0.0795, "low": 0.0795, "close": 0.0795, "volume": 7378.0, "close_time": 1687193999999}, {"open_time": 1687194000000, "open": 0.0799, "high": 0.0799, "low": 0.0799, "close": 0.0799, "volume": 9579.0, "close_time": 1687197599999}, {"open_time": 1687197600000, "open": 0.08, "high": 0.08, "low": 0.0795, "close": 0.0795, "volume": 1510.0, "close_time": 1687201199999}, {"open_time": 1687201200000, "open": 0.0792, "high": 0.08, "low": 0.0792, "close": 0.0793, "volume": 4922.0, "close_time": 1687204799999}, {"open_time": 1687204800000, "open": 0.0799, "high": 0.0799, "low": 0.0799, "close": 0.0799, "volume": 59.0, "close_time": 1687208399999}, {"open_time": 1687208400000, "open": 0.0799, "high": 0.0799, "low": 0.0799, "close": 0.0799, "volume": 0.0, "close_time": 1687211999999}, {"open_time": 1687212000000, "open": 0.0799, "high": 0.0799, "low": 0.0799, "close": 0.0799, "volume": 0.0, "close_time": 1687215599999}, {"open_time": 1687215600000, "open": 0.0799, "high": 0.0799, "low": 0.0799, "close": 0.0799, "volume": 0.0, "close_time": 1687219199999}, {"open_time": 1687219200000, "open": 0.0804, "high": 0.0805, "low": 0.0804, "close": 0.0804, "volume": 722.0, "close_time": 1687222799999}, {"open_time": 1687222800000, "open": 0.0804, "high": 0.0804, "low": 0.0801, "close": 0.0801, "volume": 115.0, "close_time": 1687226399999}, {"open_time": 1687226400000, "open": 0.0799, "high": 0.0799, "low": 0.0799, "close": 0.0799, "volume": 1536.0, "close_time": 1687229999999}, {"open_time": 1687230000000, "open": 0.0799, "high": 0.0799, "low": 0.0799, "close": 0.0799, "volume": 0.0, "close_time": 1687233599999}, {"open_time": 1687233600000, "open": 0.0804, "high": 0.0804, "low": 0.0804, "close": 0.0804, "volume": 538.0, "close_time": 1687237199999}, {"open_time": 1687237200000, "open": 0.0799, "high": 0.0799, "low": 0.0799, "close": 0.0799, "volume": 1970.0, "close_time": 1687240799999}, {"open_time": 1687240800000, "open": 0.0799, "high": 0.0799, "low": 0.0799, "close": 0.0799, "volume": 0.0, "close_time": 1687244399999}, {"open_time": 1687244400000, "open": 0.0799, "high": 0.0799, "low": 0.0799, "close": 0.0799, "volume": 0.0, "close_time": 1687247999999}, {"open_time": 1687248000000, "open": 0.0792, "high": 0.0793, "low": 0.0792, "close": 0.0793, "volume": 13643.0, "close_time": 1687251599999}, {"open_time": 1687251600000, "open": 0.0791, "high": 0.0804, "low": 0.0791, "close": 0.0793, "volume": 367.0, "close_time": 1687255199999}, {"open_time": 1687255200000, "open": 0.0804, "high": 0.0804, "low": 0.0804, "close": 0.0804, "volume": 125.0, "close_time": 1687258799999}, {"open_time": 1687258800000, "open": 0.0804, "high": 0.0804, "low": 0.0804, "close": 0.0804, "volume": 0.0, "close_time": 1687262399999}, {"open_time": 1687262400000, "open": 0.0804, "high": 0.0804, "low": 0.0804, "close": 0.0804, "volume": 0.0, "close_time": 1687265999999}, {"open_time": 1687266000000, "open": 0.0805, "high": 0.0805, "low": 0.0805, "close": 0.0805, "volume": 96.0, "close_time": 1687269599999}, {"open_time": 1687269600000, "open": 0.0788, "high": 0.0788, "low": 0.0783, "close": 0.0783, "volume": 4872.0, "close_time": 1687273199999}, {"open_time": 1687273200000, "open": 0.0784, "high": 0.0797, "low": 0.0784, "close": 0.0797, "volume": 122.0, "close_time": 1687276799999}, {"open_time": 1687276800000, "open": 0.0797, "high": 0.0797, "low": 0.0797, "close": 0.0797, "volume": 767.0, "close_time": 1687280399999}, {"open_time": 1687280400000, "open": 0.0798, "high": 0.0809, "low": 0.0798, "close": 0.0809, "volume": 1610.0, "close_time": 1687283999999}, {"open_time": 1687284000000, "open": 0.0813, "high": 0.0831, "low": 0.0805, "close": 0.0826, "volume": 17293.0, "close_time": 1687287599999}, {"open_time": 1687287600000, "open": 0.0821, "high": 0.0822, "low": 0.0821, "close": 0.0822, "volume": 1395.0, "close_time": 1687291199999}, {"open_time": 1687291200000, "open": 0.0826, "high": 0.0826, "low": 0.0826, "close": 0.0826, "volume": 1929.0, "close_time": 1687294799999}, {"open_time": 1687294800000, "open": 0.0833, "high": 0.0833, "low": 0.0833, "close": 0.0833, "volume": 2471.0, "close_time": 1687298399999}, {"open_time": 1687298400000, "open": 0.0824, "high": 0.0824, "low": 0.0824, "close": 0.0824, "volume": 4937.0, "close_time": 1687301999999}, {"open_time": 1687302000000, "open": 0.0821, "high": 0.0821, "low": 0.0821, "close": 0.0821, "volume": 2032.0, "close_time": 1687305599999}, {"open_time": 1687305600000, "open": 0.0826, "high": 0.0838, "low": 0.0822, "close": 0.0835, "volume": 1705.0, "close_time": 1687309199999}, {"open_time": 1687309200000, "open": 0.0835, "high": 0.0841, "low": 0.0826, "close": 0.0839, "volume": 1090.0, "close_time": 1687312799999}, {"open_time": 1687312800000, "open": 0.0835, "high": 0.0842, "low": 0.0825, "close": 0.0836, "volume": 4189.0, "close_time": 1687316399999}, {"open_time": 1687316400000, "open": 0.0837, "high": 0.0842, "low": 0.0836, "close": 0.0836, "volume": 9556.0, "close_time": 1687319999999}, {"open_time": 1687320000000, "open": 0.0836, "high": 0.0836, "low": 0.0835, "close": 0.0835, "volume": 2891.0, "close_time": 1687323599999}, {"open_time": 1687323600000, "open": 0.0835, "high": 0.0835, "low": 0.0835, "close": 0.0835, "volume": 3561.0, "close_time": 1687327199999}, {"open_time": 1687327200000, "open": 0.0835, "high": 0.0835, "low": 0.0835, "close": 0.0835, "volume": 0.0, "close_time": 1687330799999}, {"open_time": 1687330800000, "open": 0.0835, "high": 0.0835, "low": 0.0835, "close": 0.0835, "volume": 0.0, "close_time": 1687334399999}, {"open_time": 1687334400000, "open": 0.0835, "high": 0.0835, "low": 0.0835, "close": 0.0835, "volume": 299.0, "close_time": 1687337999999}, {"open_time": 1687338000000, "open": 0.0835, "high": 0.0835, "low": 0.0835, "close": 0.0835, "volume": 0.0, "close_time": 1687341599999}, {"open_time": 1687341600000, "open": 0.0832, "high": 0.0832, "low": 0.0832, "close": 0.0832, "volume": 485.0, "close_time": 1687345199999}, {"open_time": 1687345200000, "open": 0.0832, "high": 0.0832, "low": 0.0832, "close": 0.0832, "volume": 0.0, "close_time": 1687348799999}, {"open_time": 1687348800000, "open": 0.0832, "high": 0.0849, "low": 0.083, "close": 0.083, "volume": 5825.0, "close_time": 1687352399999}, {"open_time": 1687352400000, "open": 0.083, "high": 0.083, "low": 0.083, "close": 0.083, "volume": 0.0, "close_time": 1687355999999}, {"open_time": 1687356000000, "open": 0.0831, "high": 0.0831, "low": 0.083, "close": 0.083, "volume": 378.0, "close_time": 1687359599999}, {"open_time": 1687359600000, "open": 0.0841, "high": 0.0863, "low": 0.0835, "close": 0.0848, "volume": 6814.0, "close_time": 1687363199999}, {"open_time": 1687363200000, "open": 0.0862, "high": 0.0878, "low": 0.0856, "close": 0.0874, "volume": 35637.0, "close_time": 1687366799999}, {"open_time": 1687366800000, "open": 0.0874, "high": 0.0875, "low": 0.0856, "close": 0.0869, "volume": 28845.0, "close_time": 1687370399999}, {"open_time": 1687370400000, "open": 0.0856, "high": 0.0867, "low": 0.0842, "close": 0.0867, "volume": 3494.0, "close_time": 1687373999999}, {"open_time": 1687374000000, "open": 0.0866, "high": 0.0866, "low": 0.0859, "close": 0.0859, "volume": 1662.0, "close_time": 1687377599999}, {"open_time": 1687377600000, "open": 0.0866, "high": 0.0866, "low": 0.0866, "close": 0.0866, "volume": 832.0, "close_time": 1687381199999}, {"open_time": 1687381200000, "open": 0.0859, "high": 0.0859, "low": 0.0859, "close": 0.0859, "volume": 1137.0, "close_time": 1687384799999}, {"open_time": 1687384800000, "open": 0.0867, "high": 0.0867, "low": 0.0867, "close": 0.0867, "volume": 4652.0, "close_time": 1687388399999}, {"open_time": 1687388400000, "open": 0.0868, "high": 0.0868, "low": 0.0864, "close": 0.0864, "volume": 4127.0, "close_time": 1687391999999}, {"open_time": 1687392000000, "open": 0.0874, "high": 0.0877, "low": 0.0866, "close": 0.0876, "volume": 5487.0, "close_time": 1687395599999}, {"open_time": 1687395600000, "open": 0.0876, "high": 0.0879, "low": 0.0875, "close": 0.0877, "volume": 6418.0, "close_time": 1687399199999}, {"open_time": 1687399200000, "open": 0.0882, "high": 0.0893, "low": 0.0876, "close": 0.0886, "volume": 4800.0, "close_time": 1687402799999}, {"open_time": 1687402800000, "open": 0.0886, "high": 0.0886, "low": 0.0883, "close": 0.0883, "volume": 2309.0, "close_time": 1687406399999}, {"open_time": 1687406400000, "open": 0.0883, "high": 0.0883, "low": 0.0883, "close": 0.0883, "volume": 0.0, "close_time": 1687409999999}, {"open_time": 1687410000000, "open": 0.0876, "high": 0.0876, "low": 0.0876, "close": 0.0876, "volume": 1108.0, "close_time": 1687413599999}, {"open_time": 1687413600000, "open": 0.0875, "high": 0.0875, "low": 0.0875, "close": 0.0875, "volume": 123.0, "close_time": 1687417199999}, {"open_time": 1687417200000, "open": 0.0875, "high": 0.0875, "low": 0.0875, "close": 0.0875, "volume": 0.0, "close_time": 1687420799999}, {"open_time": 1687420800000, "open": 0.0875, "high": 0.0875, "low": 0.0875, "close": 0.0875, "volume": 0.0, "close_time": 1687424399999}, {"open_time": 1687424400000, "open": 0.0886, "high": 0.0886, "low": 0.0886, "close": 0.0886, "volume": 123.0, "close_time": 1687427999999}, {"open_time": 1687428000000, "open": 0.0886, "high": 0.0886, "low": 0.0886, "close": 0.0886, "volume": 0.0, "close_time": 1687431599999}, {"open_time": 1687431600000, "open": 0.0877, "high": 0.0877, "low": 0.0868, "close": 0.0868, "volume": 3873.0, "close_time": 1687435199999}, {"open_time": 1687435200000, "open": 0.0879, "high": 0.0879, "low": 0.0877, "close": 0.0877, "volume": 604.0, "close_time": 1687438799999}, {"open_time": 1687438800000, "open": 0.0869, "high": 0.0881, "low": 0.0869, "close": 0.0881, "volume": 11535.0, "close_time": 1687442399999}, {"open_time": 1687442400000, "open": 0.0873, "high": 0.0874, "low": 0.0868, "close": 0.0869, "volume": 9690.0, "close_time": 1687445999999}, {"open_time": 1687446000000, "open": 0.0864, "high": 0.0895, "low": 0.0864, "close": 0.0872, "volume": 32282.0, "close_time": 1687449599999}, {"open_time": 1687449600000, "open": 0.0864, "high": 0.0871, "low": 0.086, "close": 0.086, "volume": 10315.0, "close_time": 1687453199999}, {"open_time": 1687453200000, "open": 0.086, "high": 0.0889, "low": 0.086, "close": 0.0863, "volume": 6811.0, "close_time": 1687456799999}, {"open_time": 1687456800000, "open": 0.0874, "high": 0.0874, "low": 0.0869, "close": 0.0869, "volume": 4448.0, "close_time": 1687460399999}, {"open_time": 1687460400000, "open": 0.0869, "high": 0.0869, "low": 0.0864, "close": 0.0869, "volume": 8422.0, "close_time": 1687463999999}, {"open_time": 1687464000000, "open": 0.0863, "high": 0.0871, "low": 0.0863, "close": 0.0864, "volume": 45085.0, "close_time": 1687467599999}, {"open_time": 1687467600000, "open": 0.0864, "high": 0.0867, "low": 0.0864, "close": 0.0867, "volume": 10245.0, "close_time": 1687471199999}, {"open_time": 1687471200000, "open": 0.0868, "high": 0.0875, "low": 0.0864, "close": 0.0875, "volume": 15604.0, "close_time": 1687474799999}, {"open_time": 1687474800000, "open": 0.0871, "high": 0.09, "low": 0.0864, "close": 0.088, "volume": 14252.0, "close_time": 1687478399999}, {"open_time": 1687478400000, "open": 0.0865, "high": 0.0882, "low": 0.0863, "close": 0.0864, "volume": 16351.0, "close_time": 1687481999999}, {"open_time": 1687482000000, "open": 0.0864, "high": 0.0864, "low": 0.0864, "close": 0.0864, "volume": 270.0, "close_time": 1687485599999}, {"open_time": 1687485600000, "open": 0.0881, "high": 0.0895, "low": 0.0881, "close": 0.0889, "volume": 16007.0, "close_time": 1687489199999}, {"open_time": 1687489200000, "open": 0.088, "high": 0.088, "low": 0.0877, "close": 0.0877, "volume": 877.0, "close_time": 1687492799999}, {"open_time": 1687492800000, "open": 0.0878, "high": 0.0878, "low": 0.0878, "close": 0.0878, "volume": 854.0, "close_time": 1687496399999}, {"open_time": 1687496400000, "open": 0.0878, "high": 0.0878, "low": 0.0877, "close": 0.0877, "volume": 2817.0, "close_time": 1687499999999}, {"open_time": 1687500000000, "open": 0.0877, "high": 0.0877, "low": 0.0877, "close": 0.0877, "volume": 0.0, "close_time": 1687503599999}, {"open_time": 1687503600000, "open": 0.0875, "high": 0.0875, "low": 0.0875, "close": 0.0875, "volume": 123.0, "close_time": 1687507199999}, {"open_time": 1687507200000, "open": 0.0875, "high": 0.0875, "low": 0.0875, "close": 0.0875, "volume": 0.0, "close_time": 1687510799999}, {"open_time": 1687510800000, "open": 0.0885, "high": 0.0885, "low": 0.0869, "close": 0.0869, "volume": 1311.0, "close_time": 1687514399999}, {"open_time": 1687514400000, "open": 0.0869, "high": 0.0869, "low": 0.0869, "close": 0.0869, "volume": 0.0, "close_time": 1687517999999}, {"open_time": 1687518000000, "open": 0.0885, "high": 0.0885, "low": 0.0885, "close": 0.0885, "volume": 7964.0, "close_time": 1687521599999}, {"open_time": 1687521600000, "open": 0.0885, "high": 0.0885, "low": 0.0885, "close": 0.0885, "volume": 0.0, "close_time": 1687525199999}, {"open_time": 1687525200000, "open": 0.0873, "high": 0.0873, "low": 0.0869, "close": 0.0869, "volume": 565.0, "close_time": 1687528799999}, {"open_time": 1687528800000, "open": 0.0869, "high": 0.0885, "low": 0.0869, "close": 0.0884, "volume": 9676.0, "close_time": 1687532399999}, {"open_time": 1687532400000, "open": 0.0884, "high": 0.0888, "low": 0.0884, "close": 0.0888, "volume": 1761.0, "close_time": 1687535999999}, {"open_time": 1687536000000, "open": 0.0895, "high": 0.0897, "low": 0.0888, "close": 0.0888, "volume": 1281.0, "close_time": 1687539599999}, {"open_time": 1687539600000, "open": 0.0897, "high": 0.0898, "low": 0.0888, "close": 0.0889, "volume": 32238.0, "close_time": 1687543199999}, {"open_time": 1687543200000, "open": 0.0899, "high": 0.0899, "low": 0.0895, "close": 0.0895, "volume": 16250.0, "close_time": 1687546799999}, {"open_time": 1687546800000, "open": 0.0895, "high": 0.0895, "low": 0.0895, "close": 0.0895, "volume": 0.0, "close_time": 1687550399999}, {"open_time": 1687550400000, "open": 0.0895, "high": 0.09, "low": 0.0895, "close": 0.09, "volume": 3558.0, "close_time": 1687553999999}, {"open_time": 1687554000000, "open": 0.0897, "high": 0.09, "low": 0.0895, "close": 0.0895, "volume": 15191.0, "close_time": 1687557599999}, {"open_time": 1687557600000, "open": 0.0891, "high": 0.0891, "low": 0.0891, "close": 0.0891, "volume": 134.0, "close_time": 1687561199999}, {"open_time": 1687561200000, "open": 0.0891, "high": 0.0891, "low": 0.0891, "close": 0.0891, "volume": 511.0, "close_time": 1687564799999}, {"open_time": 1687564800000, "open": 0.0898, "high": 0.09, "low": 0.0886, "close": 0.0899, "volume": 4426.0, "close_time": 1687568399999}, {"open_time": 1687568400000, "open": 0.0899, "high": 0.0899, "low": 0.0888, "close": 0.0891, "volume": 6443.0, "close_time": 1687571999999}, {"open_time": 1687572000000, "open": 0.09, "high": 0.0906, "low": 0.09, "close": 0.0906, "volume": 10582.0, "close_time": 1687575599999}, {"open_time": 1687575600000, "open": 0.0906, "high": 0.0909, "low": 0.09, "close": 0.0902, "volume": 32755.0, "close_time": 1687579199999}, {"open_time": 1687579200000, "open": 0.0902, "high": 0.0902, "low": 0.0902, "close": 0.0902, "volume": 140.0, "close_time": 1687582799999}, {"open_time": 1687582800000, "open": 0.09, "high": 0.09, "low": 0.0898, "close": 0.09, "volume": 5056.0, "close_time": 1687586399999}, {"open_time": 1687586400000, "open": 0.0902, "high": 0.0908, "low": 0.0898, "close": 0.0898, "volume": 3519.0, "close_time": 1687589999999}, {"open_time": 1687590000000, "open": 0.0898, "high": 0.0898, "low": 0.0898, "close": 0.0898, "volume": 0.0, "close_time": 1687593599999}, {"open_time": 1687593600000, "open": 0.0898, "high": 0.0908, "low": 0.0898, "close": 0.0908, "volume": 4538.0, "close_time": 1687597199999}, {"open_time": 1687597200000, "open": 0.0908, "high": 0.0908, "low": 0.0908, "close": 0.0908, "volume": 111.0, "close_time": 1687600799999}, {"open_time": 1687600800000, "open": 0.0908, "high": 0.0909, "low": 0.0908, "close": 0.0909, "volume": 1028.0, "close_time": 1687604399999}, {"open_time": 1687604400000, "open": 0.0909, "high": 0.0909, "low": 0.0909, "close": 0.0909, "volume": 0.0, "close_time": 1687607999999}, {"open_time": 1687608000000, "open": 0.0909, "high": 0.0909, "low": 0.0909, "close": 0.0909, "volume": 2141.0, "close_time": 1687611599999}, {"open_time": 1687611600000, "open": 0.0909, "high": 0.0909, "low": 0.0909, "close": 0.0909, "volume": 0.0, "close_time": 1687615199999}, {"open_time": 1687615200000, "open": 0.09, "high": 0.0937, "low": 0.09, "close": 0.0911, "volume": 4863.0, "close_time": 1687618799999}, {"open_time": 1687618800000, "open": 0.0911, "high": 0.0911, "low": 0.0894, "close": 0.0894, "volume": 4003.0, "close_time": 1687622399999}, {"open_time": 1687622400000, "open": 0.0891, "high": 0.0897, "low": 0.0857, "close": 0.0897, "volume": 35947.0, "close_time": 1687625999999}, {"open_time": 1687626000000, "open": 0.0898, "high": 0.0902, "low": 0.0896, "close": 0.0902, "volume": 665.0, "close_time": 1687629599999}, {"open_time": 1687629600000, "open": 0.0902, "high": 0.0902, "low": 0.0895, "close": 0.0895, "volume": 1643.0, "close_time": 1687633199999}, {"open_time": 1687633200000, "open": 0.0904, "high": 0.0904, "low": 0.0904, "close": 0.0904, "volume": 6466.0, "close_time": 1687636799999}, {"open_time": 1687636800000, "open": 0.0904, "high": 0.099, "low": 0.0892, "close": 0.0899, "volume": 17686.0, "close_time": 1687640399999}, {"open_time": 1687640400000, "open": 0.0912, "high": 0.0922, "low": 0.091, "close": 0.0922, "volume": 2845.0, "close_time": 1687643999999}, {"open_time": 1687644000000, "open": 0.0909, "high": 0.0909, "low": 0.09, "close": 0.09, "volume": 16550.0, "close_time": 1687647599999}, {"open_time": 1687647600000, "open": 0.09, "high": 0.0911, "low": 0.09, "close": 0.0907, "volume": 686.0, "close_time": 1687651199999}, {"open_time": 1687651200000, "open": 0.091, "high": 0.0912, "low": 0.09, "close": 0.0911, "volume": 2082.0, "close_time": 1687654799999}, {"open_time": 1687654800000, "open": 0.0911, "high": 0.0911, "low": 0.09, "close": 0.0911, "volume": 14938.0, "close_time": 1687658399999}, {"open_time": 1687658400000, "open": 0.0911, "high": 0.0911, "low": 0.09, "close": 0.09, "volume": 17617.0, "close_time": 1687661999999}, {"open_time": 1687662000000, "open": 0.0912, "high": 0.0921, "low": 0.091, "close": 0.091, "volume": 7510.0, "close_time": 1687665599999}, {"open_time": 1687665600000, "open": 0.0912, "high": 0.0921, "low": 0.091, "close": 0.091, "volume": 8932.0, "close_time": 1687669199999}, {"open_time": 1687669200000, "open": 0.091, "high": 0.091, "low": 0.091, "close": 0.091, "volume": 53.0, "close_time": 1687672799999}, {"open_time": 1687672800000, "open": 0.091, "high": 0.091, "low": 0.091, "close": 0.091, "volume": 0.0, "close_time": 1687676399999}, {"open_time": 1687676400000, "open": 0.0921, "high": 0.0921, "low": 0.0921, "close": 0.0921, "volume": 2200.0, "close_time": 1687679999999}, {"open_time": 1687680000000, "open": 0.0921, "high": 0.0921, "low": 0.0921, "close": 0.0921, "volume": 0.0, "close_time": 1687683599999}, {"open_time": 1687683600000, "open": 0.0921, "high": 0.0921, "low": 0.0921, "close": 0.0921, "volume": 0.0, "close_time": 1687687199999}, {"open_time": 1687687200000, "open": 0.0921, "high": 0.0922, "low": 0.0921, "close": 0.0922, "volume": 990.0, "close_time": 1687690799999}, {"open_time": 1687690800000, "open": 0.0922, "high": 0.0922, "low": 0.0922, "close": 0.0922, "volume": 0.0, "close_time": 1687694399999}, {"open_time": 1687694400000, "open": 0.0914, "high": 0.0925, "low": 0.0913, "close": 0.0913, "volume": 273.0, "close_time": 1687697999999}, {"open_time": 1687698000000, "open": 0.0912, "high": 0.0912, "low": 0.0903, "close": 0.0903, "volume": 2187.0, "close_time": 1687701599999}, {"open_time": 1687701600000, "open": 0.0918, "high": 0.0918, "low": 0.0917, "close": 0.0917, "volume": 3070.0, "close_time": 1687705199999}, {"open_time": 1687705200000, "open": 0.0917, "high": 0.1055, "low": 0.0911, "close": 0.0929, "volume": 59014.0, "close_time": 1687708799999}, {"open_time": 1687708800000, "open": 0.0917, "high": 0.0917, "low": 0.0917, "close": 0.0917, "volume": 1170.0, "close_time": 1687712399999}, {"open_time": 1687712400000, "open": 0.0933, "high": 0.1054, "low": 0.0916, "close": 0.0916, "volume": 13226.0, "close_time": 1687715999999}, {"open_time": 1687716000000, "open": 0.0916, "high": 0.0932, "low": 0.0916, "close": 0.0932, "volume": 2801.0, "close_time": 1687719599999}, {"open_time": 1687719600000, "open": 0.0932, "high": 0.0961, "low": 0.0916, "close": 0.0916, "volume": 5735.0, "close_time": 1687723199999}, {"open_time": 1687723200000, "open": 0.0916, "high": 0.0916, "low": 0.0916, "close": 0.0916, "volume": 0.0, "close_time": 1687726799999}, {"open_time": 1687726800000, "open": 0.0916, "high": 0.0916, "low": 0.0916, "close": 0.0916, "volume": 0.0, "close_time": 1687730399999}, {"open_time": 1687730400000, "open": 0.0916, "high": 0.0916, "low": 0.0916, "close": 0.0916, "volume": 0.0, "close_time": 1687733999999}, {"open_time": 1687734000000, "open": 0.0916, "high": 0.092, "low": 0.0914, "close": 0.0914, "volume": 43552.0, "close_time": 1687737599999}, {"open_time": 1687737600000, "open": 0.093, "high": 0.0932, "low": 0.091, "close": 0.093, "volume": 3739.0, "close_time": 1687741199999}, {"open_time": 1687741200000, "open": 0.0932, "high": 0.0932, "low": 0.0931, "close": 0.0931, "volume": 64.0, "close_time": 1687744799999}, {"open_time": 1687744800000, "open": 0.0909, "high": 0.0909, "low": 0.0909, "close": 0.0909, "volume": 118.0, "close_time": 1687748399999}, {"open_time": 1687748400000, "open": 0.0909, "high": 0.0909, "low": 0.0909, "close": 0.0909, "volume": 0.0, "close_time": 1687751999999}, {"open_time": 1687752000000, "open": 0.0898, "high": 0.0898, "low": 0.0898, "close": 0.0898, "volume": 110.0, "close_time": 1687755599999}, {"open_time": 1687755600000, "open": 0.0898, "high": 0.0898, "low": 0.0898, "close": 0.0898, "volume": 0.0, "close_time": 1687759199999}, {"open_time": 1687759200000, "open": 0.0906, "high": 0.0921, "low": 0.0906, "close": 0.092, "volume": 14638.0, "close_time": 1687762799999}, {"open_time": 1687762800000, "open": 0.093, "high": 0.093, "low": 0.091, "close": 0.091, "volume": 7537.0, "close_time": 1687766399999}, {"open_time": 1687766400000, "open": 0.091, "high": 0.091, "low": 0.091, "close": 0.091, "volume": 72.0, "close_time": 1687769999999}, {"open_time": 1687770000000, "open": 0.091, "high": 0.091, "low": 0.091, "close": 0.091, "volume": 0.0, "close_time": 1687773599999}, {"open_time": 1687773600000, "open": 0.091, "high": 0.091, "low": 0.091, "close": 0.091, "volume": 0.0, "close_time": 1687777199999}, {"open_time": 1687777200000, "open": 0.093, "high": 0.093, "low": 0.0926, "close": 0.0926, "volume": 204.0, "close_time": 1687780799999}, {"open_time": 1687780800000, "open": 0.093, "high": 0.093, "low": 0.0924, "close": 0.0924, "volume": 648.0, "close_time": 1687784399999}, {"open_time": 1687784400000, "open": 0.0924, "high": 0.0924, "low": 0.0924, "close": 0.0924, "volume": 0.0, "close_time": 1687787999999}, {"open_time": 1687788000000, "open": 0.0924, "high": 0.093, "low": 0.0911, "close": 0.0912, "volume": 6362.0, "close_time": 1687791599999}, {"open_time": 1687791600000, "open": 0.0918, "high": 0.0929, "low": 0.0918, "close": 0.092, "volume": 10725.0, "close_time": 1687795199999}, {"open_time": 1687795200000, "open": 0.092, "high": 0.0928, "low": 0.0912, "close": 0.0912, "volume": 12181.0, "close_time": 1687798799999}, {"open_time": 1687798800000, "open": 0.0929, "high": 0.0929, "low": 0.0909, "close": 0.0911, "volume": 23580.0, "close_time": 1687802399999}, {"open_time": 1687802400000, "open": 0.0917, "high": 0.092, "low": 0.0912, "close": 0.092, "volume": 9403.0, "close_time": 1687805999999}, {"open_time": 1687806000000, "open": 0.092, "high": 0.0929, "low": 0.092, "close": 0.0929, "volume": 11908.0, "close_time": 1687809599999}, {"open_time": 1687809600000, "open": 0.0925, "high": 0.0925, "low": 0.0925, "close": 0.0925, "volume": 92.0, "close_time": 1687813199999}, {"open_time": 1687813200000, "open": 0.0916, "high": 0.0916, "low": 0.0911, "close": 0.0913, "volume": 1814.0, "close_time": 1687816799999}, {"open_time": 1687816800000, "open": 0.0915, "high": 0.092, "low": 0.0915, "close": 0.092, "volume": 3002.0, "close_time": 1687820399999}, {"open_time": 1687820400000, "open": 0.0923, "high": 0.0923, "low": 0.0916, "close": 0.0918, "volume": 1500.0, "close_time": 1687823999999}, {"open_time": 1687824000000, "open": 0.0927, "high": 0.0929, "low": 0.0911, "close": 0.0928, "volume": 8122.0, "close_time": 1687827599999}, {"open_time": 1687827600000, "open": 0.0929, "high": 0.0931, "low": 0.0914, "close": 0.0914, "volume": 15324.0, "close_time": 1687831199999}, {"open_time": 1687831200000, "open": 0.0927, "high": 0.0932, "low": 0.092, "close": 0.093, "volume": 3775.0, "close_time": 1687834799999}, {"open_time": 1687834800000, "open": 0.0933, "high": 0.0939, "low": 0.0922, "close": 0.0923, "volume": 16198.0, "close_time": 1687838399999}, {"open_time": 1687838400000, "open": 0.0923, "high": 0.094, "low": 0.0923, "close": 0.0936, "volume": 3183.0, "close_time": 1687841999999}, {"open_time": 1687842000000, "open": 0.0927, "high": 0.0935, "low": 0.0927, "close": 0.0935, "volume": 380.0, "close_time": 1687845599999}, {"open_time": 1687845600000, "open": 0.0935, "high": 0.0944, "low": 0.0925, "close": 0.0936, "volume": 47961.0, "close_time": 1687849199999}, {"open_time": 1687849200000, "open": 0.094, "high": 0.0945, "low": 0.094, "close": 0.0945, "volume": 164.0, "close_time": 1687852799999}, {"open_time": 1687852800000, "open": 0.0939, "high": 0.0939, "low": 0.0925, "close": 0.0925, "volume": 5287.0, "close_time": 1687856399999}, {"open_time": 1687856400000, "open": 0.093, "high": 0.0932, "low": 0.093, "close": 0.0932, "volume": 266.0, "close_time": 1687859999999}, {"open_time": 1687860000000, "open": 0.0938, "high": 0.0951, "low": 0.0935, "close": 0.0935, "volume": 11912.0, "close_time": 1687863599999}, {"open_time": 1687863600000, "open": 0.0935, "high": 0.0957, "low": 0.0935, "close": 0.095, "volume": 3324.0, "close_time": 1687867199999}, {"open_time": 1687867200000, "open": 0.0954, "high": 0.0961, "low": 0.095, "close": 0.096, "volume": 7565.0, "close_time": 1687870799999}, {"open_time": 1687870800000, "open": 0.0959, "high": 0.0961, "low": 0.0951, "close": 0.0957, "volume": 16139.0, "close_time": 1687874399999}, {"open_time": 1687874400000, "open": 0.0962, "high": 0.0984, "low": 0.0959, "close": 0.0975, "volume": 76218.0, "close_time": 1687877999999}, {"open_time": 1687878000000, "open": 0.097, "high": 0.0975, "low": 0.0964, "close": 0.0973, "volume": 52997.0, "close_time": 1687881599999}, {"open_time": 1687881600000, "open": 0.0973, "high": 0.0976, "low": 0.0966, "close": 0.0966, "volume": 2837.0, "close_time": 1687885199999}, {"open_time": 1687885200000, "open": 0.0979, "high": 0.1012, "low": 0.0952, "close": 0.1001, "volume": 45834.0, "close_time": 1687888799999}, {"open_time": 1687888800000, "open": 0.0999, "high": 0.1021, "low": 0.0883, "close": 0.1017, "volume": 53850.0, "close_time": 1687892399999}, {"open_time": 1687892400000, "open": 0.1013, "high": 0.1023, "low": 0.1007, "close": 0.1017, "volume": 14334.0, "close_time": 1687895999999}, {"open_time": 1687896000000, "open": 0.1017, "high": 0.1023, "low": 0.1011, "close": 0.1012, "volume": 3689.0, "close_time": 1687899599999}, {"open_time": 1687899600000, "open": 0.1025, "high": 0.1029, "low": 0.1012, "close": 0.1017, "volume": 10582.0, "close_time": 1687903199999}, {"open_time": 1687903200000, "open": 0.1029, "high": 0.1033, "low": 0.1019, "close": 0.1028, "volume": 33433.0, "close_time": 1687906799999}, {"open_time": 1687906800000, "open": 0.102, "high": 0.1028, "low": 0.1018, "close": 0.1028, "volume": 7776.0, "close_time": 1687910399999}, {"open_time": 1687910400000, "open": 0.1024, "high": 0.1043, "low": 0.1018, "close": 0.1042, "volume": 88465.0, "close_time": 1687913999999}, {"open_time": 1687914000000, "open": 0.1042, "high": 0.1055, "low": 0.1032, "close": 0.1048, "volume": 75230.0, "close_time": 1687917599999}, {"open_time": 1687917600000, "open": 0.1048, "high": 0.1055, "low": 0.103, "close": 0.103, "volume": 19559.0, "close_time": 1687921199999}, {"open_time": 1687921200000, "open": 0.103, "high": 0.1039, "low": 0.102, "close": 0.1026, "volume": 15018.0, "close_time": 1687924799999}, {"open_time": 1687924800000, "open": 0.1026, "high": 0.1032, "low": 0.1018, "close": 0.1032, "volume": 46112.0, "close_time": 1687928399999}, {"open_time": 1687928400000, "open": 0.1035, "high": 0.1056, "low": 0.1033, "close": 0.1051, "volume": 88305.0, "close_time": 1687931999999}, {"open_time": 1687932000000, "open": 0.1051, "high": 0.1054, "low": 0.1041, "close": 0.1054, "volume": 3624.0, "close_time": 1687935599999}, {"open_time": 1687935600000, "open": 0.104, "high": 0.1042, "low": 0.1019, "close": 0.1019, "volume": 36059.0, "close_time": 1687939199999}, {"open_time": 1687939200000, "open": 0.1022, "high": 0.1041, "low": 0.1022, "close": 0.1037, "volume": 1550.0, "close_time": 1687942799999}, {"open_time": 1687942800000, "open": 0.1041, "high": 0.1041, "low": 0.1026, "close": 0.1028, "volume": 2189.0, "close_time": 1687946399999}, {"open_time": 1687946400000, "open": 0.1018, "high": 0.1018, "low": 0.1001, "close": 0.1001, "volume": 21855.0, "close_time": 1687949999999}, {"open_time": 1687950000000, "open": 0.1, "high": 0.1014, "low": 0.0994, "close": 0.1012, "volume": 11484.0, "close_time": 1687953599999}, {"open_time": 1687953600000, "open": 0.0994, "high": 0.101, "low": 0.0993, "close": 0.101, "volume": 113.0, "close_time": 1687957199999}, {"open_time": 1687957200000, "open": 0.0993, "high": 0.1017, "low": 0.0991, "close": 0.1015, "volume": 61253.0, "close_time": 1687960799999}, {"open_time": 1687960800000, "open": 0.1017, "high": 0.1053, "low": 0.1014, "close": 0.1042, "volume": 55548.0, "close_time": 1687964399999}, {"open_time": 1687964400000, "open": 0.1039, "high": 0.105, "low": 0.1034, "close": 0.1037, "volume": 11026.0, "close_time": 1687967999999}, {"open_time": 1687968000000, "open": 0.1041, "high": 0.1045, "low": 0.103, "close": 0.1045, "volume": 4008.0, "close_time": 1687971599999}, {"open_time": 1687971600000, "open": 0.104, "high": 0.1049, "low": 0.1031, "close": 0.1049, "volume": 39399.0, "close_time": 1687975199999}, {"open_time": 1687975200000, "open": 0.1031, "high": 0.1039, "low": 0.1026, "close": 0.1032, "volume": 11339.0, "close_time": 1687978799999}, {"open_time": 1687978800000, "open": 0.1024, "high": 0.1024, "low": 0.1, "close": 0.1003, "volume": 16935.0, "close_time": 1687982399999}, {"open_time": 1687982400000, "open": 0.0999, "high": 0.1017, "low": 0.0999, "close": 0.1015, "volume": 37981.0, "close_time": 1687985999999}, {"open_time": 1687986000000, "open": 0.1007, "high": 0.1015, "low": 0.1007, "close": 0.1015, "volume": 6861.0, "close_time": 1687989599999}, {"open_time": 1687989600000, "open": 0.1015, "high": 0.1015, "low": 0.1005, "close": 0.1014, "volume": 19120.0, "close_time": 1687993199999}, {"open_time": 1687993200000, "open": 0.1013, "high": 0.1016, "low": 0.1007, "close": 0.1016, "volume": 84520.0, "close_time": 1687996799999}, {"open_time": 1687996800000, "open": 0.1016, "high": 0.102, "low": 0.1004, "close": 0.1015, "volume": 137626.0, "close_time": 1688000399999}, {"open_time": 1688000400000, "open": 0.1016, "high": 0.102, "low": 0.1008, "close": 0.1009, "volume": 15613.0, "close_time": 1688003999999}, {"open_time": 1688004000000, "open": 0.101, "high": 0.103, "low": 0.101, "close": 0.1022, "volume": 33752.0, "close_time": 1688007599999}, {"open_time": 1688007600000, "open": 0.1032, "high": 0.1032, "low": 0.1019, "close": 0.1032, "volume": 2812.0, "close_time": 1688011199999}, {"open_time": 1688011200000, "open": 0.102, "high": 0.1046, "low": 0.102, "close": 0.1037, "volume": 89177.0, "close_time": 1688014799999}, {"open_time": 1688014800000, "open": 0.1036, "high": 0.1042, "low": 0.103, "close": 0.1032, "volume": 1164.0, "close_time": 1688018399999}, {"open_time": 1688018400000, "open": 0.1031, "high": 0.1041, "low": 0.1029, "close": 0.1041, "volume": 1024.0, "close_time": 1688021999999}, {"open_time": 1688022000000, "open": 0.1041, "high": 0.1041, "low": 0.1023, "close": 0.1029, "volume": 7263.0, "close_time": 1688025599999}, {"open_time": 1688025600000, "open": 0.1041, "high": 0.1041, "low": 0.1017, "close": 0.1026, "volume": 8155.0, "close_time": 1688029199999}, {"open_time": 1688029200000, "open": 0.102, "high": 0.1028, "low": 0.1015, "close": 0.1028, "volume": 1720.0, "close_time": 1688032799999}, {"open_time": 1688032800000, "open": 0.1025, "high": 0.105, "low": 0.1025, "close": 0.1031, "volume": 52431.0, "close_time": 1688036399999}, {"open_time": 1688036400000, "open": 0.1029, "high": 0.1032, "low": 0.1022, "close": 0.1032, "volume": 16150.0, "close_time": 1688039999999}, {"open_time": 1688040000000, "open": 0.1027, "high": 0.103, "low": 0.1027, "close": 0.103, "volume": 111.0, "close_time": 1688043599999}, {"open_time": 1688043600000, "open": 0.103, "high": 0.103, "low": 0.1012, "close": 0.1012, "volume": 3868.0, "close_time": 1688047199999}, {"open_time": 1688047200000, "open": 0.1013, "high": 0.1026, "low": 0.1013, "close": 0.1026, "volume": 5015.0, "close_time": 1688050799999}, {"open_time": 1688050800000, "open": 0.101, "high": 0.1018, "low": 0.1009, "close": 0.1013, "volume": 12325.0, "close_time": 1688054399999}, {"open_time": 1688054400000, "open": 0.1013, "high": 0.1028, "low": 0.1007, "close": 0.1026, "volume": 1451.0, "close_time": 1688057999999}, {"open_time": 1688058000000, "open": 0.1026, "high": 0.1026, "low": 0.101, "close": 0.101, "volume": 2689.0, "close_time": 1688061599999}, {"open_time": 1688061600000, "open": 0.101, "high": 0.1027, "low": 0.1004, "close": 0.1026, "volume": 32111.0, "close_time": 1688065199999}, {"open_time": 1688065200000, "open": 0.1026, "high": 0.1029, "low": 0.1026, "close": 0.1029, "volume": 14520.0, "close_time": 1688068799999}, {"open_time": 1688068800000, "open": 0.1029, "high": 0.1034, "low": 0.1017, "close": 0.1033, "volume": 50373.0, "close_time": 1688072399999}, {"open_time": 1688072400000, "open": 0.1019, "high": 0.1033, "low": 0.1007, "close": 0.1029, "volume": 50693.0, "close_time": 1688075999999}, {"open_time": 1688076000000, "open": 0.1028, "high": 0.1029, "low": 0.1027, "close": 0.1028, "volume": 1862.0, "close_time": 1688079599999}, {"open_time": 1688079600000, "open": 0.1028, "high": 0.1028, "low": 0.1006, "close": 0.1028, "volume": 10272.0, "close_time": 1688083199999}, {"open_time": 1688083200000, "open": 0.1029, "high": 0.1037, "low": 0.1008, "close": 0.102, "volume": 56733.0, "close_time": 1688086799999}, {"open_time": 1688086800000, "open": 0.1019, "high": 0.1028, "low": 0.1013, "close": 0.1028, "volume": 2492.0, "close_time": 1688090399999}, {"open_time": 1688090400000, "open": 0.1028, "high": 0.1043, "low": 0.102, "close": 0.1039, "volume": 9578.0, "close_time": 1688093999999}, {"open_time": 1688094000000, "open": 0.1039, "high": 0.105, "low": 0.1036, "close": 0.1045, "volume": 58620.0, "close_time": 1688097599999}, {"open_time": 1688097600000, "open": 0.105, "high": 0.1062, "low": 0.1046, "close": 0.1061, "volume": 61360.0, "close_time": 1688101199999}, {"open_time": 1688101200000, "open": 0.1061, "high": 0.107, "low": 0.1056, "close": 0.1056, "volume": 15989.0, "close_time": 1688104799999}, {"open_time": 1688104800000, "open": 0.1058, "high": 0.1059, "low": 0.1053, "close": 0.1059, "volume": 13564.0, "close_time": 1688108399999}, {"open_time": 1688108400000, "open": 0.1051, "high": 0.107, "low": 0.1051, "close": 0.1064, "volume": 1584.0, "close_time": 1688111999999}, {"open_time": 1688112000000, "open": 0.1062, "high": 0.1084, "low": 0.1058, "close": 0.1072, "volume": 39150.0, "close_time": 1688115599999}, {"open_time": 1688115600000, "open": 0.1078, "high": 0.1085, "low": 0.1068, "close": 0.1081, "volume": 7620.0, "close_time": 1688119199999}, {"open_time": 1688119200000, "open": 0.1074, "high": 0.11765, "low": 0.1074, "close": 0.1142, "volume": 167999.5, "close_time": 1688122799999}, {"open_time": 1688122800000, "open": 0.1138, "high": 0.1146, "low": 0.1121, "close": 0.1139, "volume": 21956.0, "close_time": 1688126399999}, {"open_time": 1688126400000, "open": 0.1139, "high": 0.1141, "low": 0.1119, "close": 0.1132, "volume": 19150.0, "close_time": 1688129999999}, {"open_time": 1688130000000, "open": 0.113, "high": 0.1132, "low": 0.103, "close": 0.1059, "volume": 85202.0, "close_time": 1688133599999}, {"open_time": 1688133600000, "open": 0.1074, "high": 0.1086, "low": 0.1065, "close": 0.108, "volume": 41303.0, "close_time": 1688137199999}, {"open_time": 1688137200000, "open": 0.1075, "high": 0.1078, "low": 0.1069, "close": 0.1078, "volume": 67770.0, "close_time": 1688140799999}, {"open_time": 1688140800000, "open": 0.1068, "high": 0.1097, "low": 0.1068, "close": 0.1084, "volume": 11742.0, "close_time": 1688144399999}, {"open_time": 1688144400000, "open": 0.109, "high": 0.1128, "low": 0.1058, "close": 0.1125, "volume": 45886.0, "close_time": 1688147999999}, {"open_time": 1688148000000, "open": 0.1125, "high": 0.1133, "low": 0.1111, "close": 0.1111, "volume": 16430.0, "close_time": 1688151599999}, {"open_time": 1688151600000, "open": 0.1132, "high": 0.1133, "low": 0.1111, "close": 0.1123, "volume": 20627.0, "close_time": 1688155199999}, {"open_time": 1688155200000, "open": 0.1123, "high": 0.1163, "low": 0.111, "close": 0.1122, "volume": 59609.0, "close_time": 1688158799999}, {"open_time": 1688158800000, "open": 0.112, "high": 0.1132, "low": 0.1108, "close": 0.1121, "volume": 8758.0, "close_time": 1688162399999}, {"open_time": 1688162400000, "open": 0.112, "high": 0.1121, "low": 0.1107, "close": 0.1107, "volume": 7024.0, "close_time": 1688165999999}, {"open_time": 1688166000000, "open": 0.1105, "high": 0.1116, "low": 0.1102, "close": 0.1108, "volume": 4792.0, "close_time": 1688169599999}, {"open_time": 1688169600000, "open": 0.1106, "high": 0.1115, "low": 0.1095, "close": 0.1114, "volume": 10478.0, "close_time": 1688173199999}, {"open_time": 1688173200000, "open": 0.11, "high": 0.1106, "low": 0.1083, "close": 0.1103, "volume": 14416.0, "close_time": 1688176799999}, {"open_time": 1688176800000, "open": 0.1102, "high": 0.1107, "low": 0.1084, "close": 0.1087, "volume": 36472.0, "close_time": 1688180399999}, {"open_time": 1688180400000, "open": 0.1087, "high": 0.1099, "low": 0.1082, "close": 0.1093, "volume": 13132.0, "close_time": 1688183999999}, {"open_time": 1688184000000, "open": 0.1093, "high": 0.1093, "low": 0.1065, "close": 0.107, "volume": 48360.0, "close_time": 1688187599999}, {"open_time": 1688187600000, "open": 0.1066, "high": 0.108, "low": 0.1066, "close": 0.1076, "volume": 159872.0, "close_time": 1688191199999}, {"open_time": 1688191200000, "open": 0.1071, "high": 0.1071, "low": 0.107, "close": 0.1071, "volume": 1190.0, "close_time": 1688194799999}, {"open_time": 1688194800000, "open": 0.1076, "high": 0.108, "low": 0.1065, "close": 0.1065, "volume": 9036.0, "close_time": 1688198399999}, {"open_time": 1688198400000, "open": 0.107, "high": 0.108, "low": 0.1067, "close": 0.1074, "volume": 5371.0, "close_time": 1688201999999}, {"open_time": 1688202000000, "open": 0.1066, "high": 0.1072, "low": 0.1066, "close": 0.1071, "volume": 4893.0, "close_time": 1688205599999}, {"open_time": 1688205600000, "open": 0.1067, "high": 0.1067, "low": 0.1064, "close": 0.1064, "volume": 588.0, "close_time": 1688209199999}, {"open_time": 1688209200000, "open": 0.1065, "high": 0.1074, "low": 0.1064, "close": 0.1074, "volume": 35044.0, "close_time": 1688212799999}, {"open_time": 1688212800000, "open": 0.108, "high": 0.1082, "low": 0.1079, "close": 0.1082, "volume": 797.0, "close_time": 1688216399999}, {"open_time": 1688216400000, "open": 0.1084, "high": 0.1093, "low": 0.1077, "close": 0.1083, "volume": 4220.0, "close_time": 1688219999999}, {"open_time": 1688220000000, "open": 0.1083, "high": 0.1093, "low": 0.1081, "close": 0.1081, "volume": 10258.0, "close_time": 1688223599999}, {"open_time": 1688223600000, "open": 0.1077, "high": 0.1079, "low": 0.1077, "close": 0.1077, "volume": 1526.0, "close_time": 1688227199999}, {"open_time": 1688227200000, "open": 0.1077, "high": 0.1089, "low": 0.1067, "close": 0.1076, "volume": 33391.0, "close_time": 1688230799999}, {"open_time": 1688230800000, "open": 0.1073, "high": 0.1074, "low": 0.1058, "close": 0.1068, "volume": 3671.0, "close_time": 1688234399999}, {"open_time": 1688234400000, "open": 0.1066, "high": 0.1075, "low": 0.1065, "close": 0.1075, "volume": 749.0, "close_time": 1688237999999}, {"open_time": 1688238000000, "open": 0.1063, "high": 0.1075, "low": 0.1057, "close": 0.1069, "volume": 11094.0, "close_time": 1688241599999}, {"open_time": 1688241600000, "open": 0.1061, "high": 0.1075, "low": 0.1061, "close": 0.1075, "volume": 5571.0, "close_time": 1688245199999}, {"open_time": 1688245200000, "open": 0.1061, "high": 0.1061, "low": 0.1061, "close": 0.1061, "volume": 40.0, "close_time": 1688248799999}, {"open_time": 1688248800000, "open": 0.1075, "high": 0.1075, "low": 0.1061, "close": 0.1061, "volume": 538.0, "close_time": 1688252399999}, {"open_time": 1688252400000, "open": 0.1062, "high": 0.1075, "low": 0.1062, "close": 0.1074, "volume": 307.0, "close_time": 1688255999999}, {"open_time": 1688256000000, "open": 0.1069, "high": 0.1075, "low": 0.1061, "close": 0.107, "volume": 46876.0, "close_time": 1688259599999}, {"open_time": 1688259600000, "open": 0.1065, "high": 0.1074, "low": 0.106, "close": 0.106, "volume": 12602.0, "close_time": 1688263199999}, {"open_time": 1688263200000, "open": 0.1058, "high": 0.1074, "low": 0.1055, "close": 0.1066, "volume": 57184.0, "close_time": 1688266799999}, {"open_time": 1688266800000, "open": 0.1061, "high": 0.1061, "low": 0.1048, "close": 0.1051, "volume": 7053.0, "close_time": 1688270399999}, {"open_time": 1688270400000, "open": 0.1048, "high": 0.1067, "low": 0.1046, "close": 0.1046, "volume": 21454.0, "close_time": 1688273999999}, {"open_time": 1688274000000, "open": 0.1048, "high": 0.1065, "low": 0.1046, "close": 0.1053, "volume": 5830.0, "close_time": 1688277599999}, {"open_time": 1688277600000, "open": 0.1053, "high": 0.1067, "low": 0.1053, "close": 0.1067, "volume": 26.0, "close_time": 1688281199999}, {"open_time": 1688281200000, "open": 0.1067, "high": 0.1067, "low": 0.1051, "close": 0.1056, "volume": 1162.0, "close_time": 1688284799999}, {"open_time": 1688284800000, "open": 0.1054, "high": 0.1067, "low": 0.1048, "close": 0.1067, "volume": 6537.0, "close_time": 1688288399999}, {"open_time": 1688288400000, "open": 0.1057, "high": 0.1071, "low": 0.1057, "close": 0.1071, "volume": 2917.0, "close_time": 1688291999999}, {"open_time": 1688292000000, "open": 0.1076, "high": 0.1081, "low": 0.1073, "close": 0.1081, "volume": 3348.0, "close_time": 1688295599999}, {"open_time": 1688295600000, "open": 0.1079, "high": 0.1079, "low": 0.1065, "close": 0.1079, "volume": 558.0, "close_time": 1688299199999}, {"open_time": 1688299200000, "open": 0.1073, "high": 0.1077, "low": 0.1059, "close": 0.1065, "volume": 2101.0, "close_time": 1688302799999}, {"open_time": 1688302800000, "open": 0.1064, "high": 0.1065, "low": 0.1061, "close": 0.1065, "volume": 1737.0, "close_time": 1688306399999}, {"open_time": 1688306400000, "open": 0.1065, "high": 0.1074, "low": 0.1065, "close": 0.107, "volume": 3865.0, "close_time": 1688309999999}, {"open_time": 1688310000000, "open": 0.1073, "high": 0.1078, "low": 0.1071, "close": 0.1071, "volume": 22924.0, "close_time": 1688313599999}, {"open_time": 1688313600000, "open": 0.1069, "high": 0.1077, "low": 0.1069, "close": 0.1077, "volume": 5079.0, "close_time": 1688317199999}, {"open_time": 1688317200000, "open": 0.1074, "high": 0.1077, "low": 0.1068, "close": 0.1068, "volume": 10484.0, "close_time": 1688320799999}, {"open_time": 1688320800000, "open": 0.1063, "high": 0.1066, "low": 0.1062, "close": 0.1062, "volume": 2154.0, "close_time": 1688324399999}, {"open_time": 1688324400000, "open": 0.1062, "high": 0.1077, "low": 0.1061, "close": 0.1076, "volume": 45128.0, "close_time": 1688327999999}, {"open_time": 1688328000000, "open": 0.106, "high": 0.1065, "low": 0.1059, "close": 0.1065, "volume": 22963.0, "close_time": 1688331599999}, {"open_time": 1688331600000, "open": 0.1058, "high": 0.1058, "low": 0.1058, "close": 0.1058, "volume": 415.0, "close_time": 1688335199999}, {"open_time": 1688335200000, "open": 0.1067, "high": 0.1074, "low": 0.1067, "close": 0.1074, "volume": 37.0, "close_time": 1688338799999}, {"open_time": 1688338800000, "open": 0.1074, "high": 0.1074, "low": 0.1036, "close": 0.1064, "volume": 21062.0, "close_time": 1688342399999}, {"open_time": 1688342400000, "open": 0.106, "high": 0.1072, "low": 0.1056, "close": 0.106, "volume": 9172.0, "close_time": 1688345999999}, {"open_time": 1688346000000, "open": 0.1072, "high": 0.1076, "low": 0.1072, "close": 0.1076, "volume": 20721.0, "close_time": 1688349599999}, {"open_time": 1688349600000, "open": 0.1076, "high": 0.1083, "low": 0.1075, "close": 0.1083, "volume": 18122.0, "close_time": 1688353199999}, {"open_time": 1688353200000, "open": 0.1081, "high": 0.1093, "low": 0.108, "close": 0.1093, "volume": 10530.0, "close_time": 1688356799999}, {"open_time": 1688356800000, "open": 0.1082, "high": 0.1094, "low": 0.1082, "close": 0.1084, "volume": 53802.0, "close_time": 1688360399999}, {"open_time": 1688360400000, "open": 0.1084, "high": 0.1084, "low": 0.1084, "close": 0.1084, "volume": 490.0, "close_time": 1688363999999}, {"open_time": 1688364000000, "open": 0.1082, "high": 0.1089, "low": 0.1079, "close": 0.1081, "volume": 4377.0, "close_time": 1688367599999}, {"open_time": 1688367600000, "open": 0.1086, "high": 0.1093, "low": 0.1077, "close": 0.1093, "volume": 572.0, "close_time": 1688371199999}, {"open_time": 1688371200000, "open": 0.1086, "high": 0.1086, "low": 0.1074, "close": 0.1074, "volume": 222.0, "close_time": 1688374799999}, {"open_time": 1688374800000, "open": 0.1075, "high": 0.108, "low": 0.1069, "close": 0.108, "volume": 5466.0, "close_time": 1688378399999}, {"open_time": 1688378400000, "open": 0.1068, "high": 0.108, "low": 0.1063, "close": 0.108, "volume": 20447.0, "close_time": 1688381999999}, {"open_time": 1688382000000, "open": 0.108, "high": 0.108, "low": 0.108, "close": 0.108, "volume": 0.0, "close_time": 1688385599999}, {"open_time": 1688385600000, "open": 0.108, "high": 0.108, "low": 0.1062, "close": 0.1066, "volume": 8233.0, "close_time": 1688389199999}, {"open_time": 1688389200000, "open": 0.1074, "high": 0.1074, "low": 0.1074, "close": 0.1074, "volume": 7226.0, "close_time": 1688392799999}, {"open_time": 1688392800000, "open": 0.1069, "high": 0.1069, "low": 0.1064, "close": 0.1064, "volume": 1990.0, "close_time": 1688396399999}, {"open_time": 1688396400000, "open": 0.1079, "high": 0.1079, "low": 0.1064, "close": 0.1064, "volume": 3542.0, "close_time": 1688399999999}, {"open_time": 1688400000000, "open": 0.106, "high": 0.1062, "low": 0.106, "close": 0.106, "volume": 2587.0, "close_time": 1688403599999}, {"open_time": 1688403600000, "open": 0.1067, "high": 0.1069, "low": 0.1067, "close": 0.1069, "volume": 26.0, "close_time": 1688407199999}, {"open_time": 1688407200000, "open": 0.1065, "high": 0.1071, "low": 0.1041, "close": 0.1069, "volume": 16259.0, "close_time": 1688410799999}, {"open_time": 1688410800000, "open": 0.1069, "high": 0.1073, "low": 0.1069, "close": 0.1073, "volume": 2043.0, "close_time": 1688414399999}, {"open_time": 1688414400000, "open": 0.1069, "high": 0.1069, "low": 0.106, "close": 0.106, "volume": 4986.0, "close_time": 1688417999999}, {"open_time": 1688418000000, "open": 0.1067, "high": 0.1068, "low": 0.1053, "close": 0.1056, "volume": 9265.0, "close_time": 1688421599999}, {"open_time": 1688421600000, "open": 0.1056, "high": 0.1064, "low": 0.1053, "close": 0.1064, "volume": 4352.0, "close_time": 1688425199999}, {"open_time": 1688425200000, "open": 0.1048, "high": 0.1063, "low": 0.1048, "close": 0.1051, "volume": 23027.0, "close_time": 1688428799999}, {"open_time": 1688428800000, "open": 0.1049, "high": 0.1064, "low": 0.1046, "close": 0.1048, "volume": 15172.0, "close_time": 1688432399999}, {"open_time": 1688432400000, "open": 0.1054, "high": 0.1064, "low": 0.1051, "close": 0.1064, "volume": 74854.0, "close_time": 1688435999999}, {"open_time": 1688436000000, "open": 0.1062, "high": 0.1063, "low": 0.1035, "close": 0.1053, "volume": 36270.0, "close_time": 1688439599999}, {"open_time": 1688439600000, "open": 0.1054, "high": 0.1059, "low": 0.1052, "close": 0.1059, "volume": 1080.0, "close_time": 1688443199999}, {"open_time": 1688443200000, "open": 0.106, "high": 0.1062, "low": 0.1045, "close": 0.1062, "volume": 1592.0, "close_time": 1688446799999}, {"open_time": 1688446800000, "open": 0.1062, "high": 0.1062, "low": 0.1062, "close": 0.1062, "volume": 0.0, "close_time": 1688450399999}, {"open_time": 1688450400000, "open": 0.1057, "high": 0.1061, "low": 0.1057, "close": 0.1061, "volume": 26.0, "close_time": 1688453999999}, {"open_time": 1688454000000, "open": 0.1061, "high": 0.1061, "low": 0.1061, "close": 0.1061, "volume": 0.0, "close_time": 1688457599999}, {"open_time": 1688457600000, "open": 0.1061, "high": 0.1061, "low": 0.1061, "close": 0.1061, "volume": 0.0, "close_time": 1688461199999}, {"open_time": 1688461200000, "open": 0.1061, "high": 0.1061, "low": 0.1061, "close": 0.1061, "volume": 0.0, "close_time": 1688464799999}, {"open_time": 1688464800000, "open": 0.1058, "high": 0.1058, "low": 0.1054, "close": 0.1054, "volume": 7810.0, "close_time": 1688468399999}, {"open_time": 1688468400000, "open": 0.1056, "high": 0.1056, "low": 0.1056, "close": 0.1056, "volume": 13.0, "close_time": 1688471999999}, {"open_time": 1688472000000, "open": 0.1056, "high": 0.1058, "low": 0.1053, "close": 0.1053, "volume": 4225.0, "close_time": 1688475599999}, {"open_time": 1688475600000, "open": 0.1053, "high": 0.1053, "low": 0.1053, "close": 0.1053, "volume": 4151.0, "close_time": 1688479199999}, {"open_time": 1688479200000, "open": 0.1053, "high": 0.106, "low": 0.1048, "close": 0.1049, "volume": 48089.0, "close_time": 1688482799999}, {"open_time": 1688482800000, "open": 0.1046, "high": 0.1047, "low": 0.1044, "close": 0.1047, "volume": 36793.0, "close_time": 1688486399999}, {"open_time": 1688486400000, "open": 0.1049, "high": 0.1051, "low": 0.1045, "close": 0.1051, "volume": 4247.0, "close_time": 1688489999999}, {"open_time": 1688490000000, "open": 0.1045, "high": 0.1045, "low": 0.1043, "close": 0.1043, "volume": 4209.0, "close_time": 1688493599999}, {"open_time": 1688493600000, "open": 0.1044, "high": 0.1044, "low": 0.1037, "close": 0.1037, "volume": 1285.0, "close_time": 1688497199999}, {"open_time": 1688497200000, "open": 0.1036, "high": 0.1041, "low": 0.1033, "close": 0.1039, "volume": 9569.0, "close_time": 1688500799999}, {"open_time": 1688500800000, "open": 0.104, "high": 0.1042, "low": 0.104, "close": 0.1042, "volume": 28665.0, "close_time": 1688504399999}, {"open_time": 1688504400000, "open": 0.1042, "high": 0.1045, "low": 0.1042, "close": 0.1045, "volume": 443.0, "close_time": 1688507999999}, {"open_time": 1688508000000, "open": 0.1045, "high": 0.1045, "low": 0.1033, "close": 0.1036, "volume": 27841.0, "close_time": 1688511599999}, {"open_time": 1688511600000, "open": 0.1052, "high": 0.1052, "low": 0.1052, "close": 0.1052, "volume": 3019.0, "close_time": 1688515199999}, {"open_time": 1688515200000, "open": 0.1053, "high": 0.1053, "low": 0.104, "close": 0.104, "volume": 1832.0, "close_time": 1688518799999}, {"open_time": 1688518800000, "open": 0.104, "high": 0.104, "low": 0.104, "close": 0.104, "volume": 0.0, "close_time": 1688522399999}, {"open_time": 1688522400000, "open": 0.1034, "high": 0.1037, "low": 0.1033, "close": 0.1034, "volume": 5677.0, "close_time": 1688525999999}, {"open_time": 1688526000000, "open": 0.1036, "high": 0.1038, "low": 0.1036, "close": 0.1038, "volume": 50757.0, "close_time": 1688529599999}, {"open_time": 1688529600000, "open": 0.1052, "high": 0.1052, "low": 0.1035, "close": 0.1035, "volume": 120600.0, "close_time": 1688533199999}, {"open_time": 1688533200000, "open": 0.1037, "high": 0.1037, "low": 0.1037, "close": 0.1037, "volume": 1147.0, "close_time": 1688536799999}, {"open_time": 1688536800000, "open": 0.1035, "high": 0.1035, "low": 0.1035, "close": 0.1035, "volume": 1780.0, "close_time": 1688540399999}, {"open_time": 1688540400000, "open": 0.105, "high": 0.105, "low": 0.105, "close": 0.105, "volume": 57.0, "close_time": 1688543999999}, {"open_time": 1688544000000, "open": 0.1034, "high": 0.1042, "low": 0.1028, "close": 0.1042, "volume": 24781.0, "close_time": 1688547599999}, {"open_time": 1688547600000, "open": 0.1042, "high": 0.1042, "low": 0.1042, "close": 0.1042, "volume": 0.0, "close_time": 1688551199999}, {"open_time": 1688551200000, "open": 0.1041, "high": 0.1041, "low": 0.1006, "close": 0.1006, "volume": 62483.0, "close_time": 1688554799999}, {"open_time": 1688554800000, "open": 0.102, "high": 0.1028, "low": 0.1016, "close": 0.102, "volume": 1359.0, "close_time": 1688558399999}, {"open_time": 1688558400000, "open": 0.1017, "high": 0.1017, "low": 0.1005, "close": 0.1013, "volume": 9230.0, "close_time": 1688561999999}, {"open_time": 1688562000000, "open": 0.1003, "high": 0.1017, "low": 0.1002, "close": 0.1017, "volume": 1551.0, "close_time": 1688565599999}, {"open_time": 1688565600000, "open": 0.1002, "high": 0.1015, "low": 0.1002, "close": 0.1015, "volume": 5542.0, "close_time": 1688569199999}, {"open_time": 1688569200000, "open": 0.1001, "high": 0.1015, "low": 0.1001, "close": 0.1004, "volume": 15460.0, "close_time": 1688572799999}, {"open_time": 1688572800000, "open": 0.1006, "high": 0.1006, "low": 0.1005, "close": 0.1005, "volume": 1961.0, "close_time": 1688576399999}, {"open_time": 1688576400000, "open": 0.1015, "high": 0.1015, "low": 0.1005, "close": 0.1005, "volume": 1998.0, "close_time": 1688579999999}, {"open_time": 1688580000000, "open": 0.1005, "high": 0.1005, "low": 0.1005, "close": 0.1005, "volume": 0.0, "close_time": 1688583599999}, {"open_time": 1688583600000, "open": 0.1006, "high": 0.1009, "low": 0.1001, "close": 0.1003, "volume": 27134.0, "close_time": 1688587199999}, {"open_time": 1688587200000, "open": 0.1, "high": 0.1, "low": 0.0996, "close": 0.0998, "volume": 17011.0, "close_time": 1688590799999}, {"open_time": 1688590800000, "open": 0.0997, "high": 0.1011, "low": 0.0997, "close": 0.1011, "volume": 20257.0, "close_time": 1688594399999}, {"open_time": 1688594400000, "open": 0.0995, "high": 0.1011, "low": 0.0995, "close": 0.0996, "volume": 16107.0, "close_time": 1688597999999}, {"open_time": 1688598000000, "open": 0.0996, "high": 0.1012, "low": 0.0972, "close": 0.0993, "volume": 52135.0, "close_time": 1688601599999}, {"open_time": 1688601600000, "open": 0.1005, "high": 0.1011, "low": 0.0995, "close": 0.1011, "volume": 9843.0, "close_time": 1688605199999}, {"open_time": 1688605200000, "open": 0.1011, "high": 0.1011, "low": 0.0996, "close": 0.1001, "volume": 5625.0, "close_time": 1688608799999}, {"open_time": 1688608800000, "open": 0.1001, "high": 0.1011, "low": 0.1001, "close": 0.1011, "volume": 4513.0, "close_time": 1688612399999}, {"open_time": 1688612400000, "open": 0.101, "high": 0.101, "low": 0.0996, "close": 0.0997, "volume": 3444.0, "close_time": 1688615999999}, {"open_time": 1688616000000, "open": 0.0996, "high": 0.1011, "low": 0.0993, "close": 0.0993, "volume": 3101.0, "close_time": 1688619599999}, {"open_time": 1688619600000, "open": 0.0992, "high": 0.1001, "low": 0.0987, "close": 0.0998, "volume": 10842.0, "close_time": 1688623199999}, {"open_time": 1688623200000, "open": 0.0998, "high": 0.1005, "low": 0.0998, "close": 0.1005, "volume": 2577.0, "close_time": 1688626799999}, {"open_time": 1688626800000, "open": 0.1011, "high": 0.1011, "low": 0.1005, "close": 0.1008, "volume": 414.0, "close_time": 1688630399999}, {"open_time": 1688630400000, "open": 0.1013, "high": 0.1018, "low": 0.1008, "close": 0.1008, "volume": 10307.0, "close_time": 1688633999999}, {"open_time": 1688634000000, "open": 0.1023, "high": 0.1023, "low": 0.1023, "close": 0.1023, "volume": 930.0, "close_time": 1688637599999}, {"open_time": 1688637600000, "open": 0.1017, "high": 0.1017, "low": 0.1005, "close": 0.101, "volume": 739.0, "close_time": 1688641199999}, {"open_time": 1688641200000, "open": 0.1009, "high": 0.1009, "low": 0.0996, "close": 0.1001, "volume": 3287.0, "close_time": 1688644799999}, {"open_time": 1688644800000, "open": 0.1, "high": 0.1006, "low": 0.0937, "close": 0.1001, "volume": 68352.0, "close_time": 1688648399999}, {"open_time": 1688648400000, "open": 0.0981, "high": 0.0997, "low": 0.0978, "close": 0.0997, "volume": 1229.0, "close_time": 1688651999999}, {"open_time": 1688652000000, "open": 0.0981, "high": 0.1001, "low": 0.0977, "close": 0.0977, "volume": 9736.0, "close_time": 1688655599999}, {"open_time": 1688655600000, "open": 0.0978, "high": 0.0991, "low": 0.0978, "close": 0.0991, "volume": 13749.0, "close_time": 1688659199999}, {"open_time": 1688659200000, "open": 0.0989, "high": 0.099, "low": 0.0978, "close": 0.0978, "volume": 16020.0, "close_time": 1688662799999}, {"open_time": 1688662800000, "open": 0.097, "high": 0.0982, "low": 0.097, "close": 0.0978, "volume": 5506.0, "close_time": 1688666399999}, {"open_time": 1688666400000, "open": 0.0976, "high": 0.0976, "low": 0.0975, "close": 0.0976, "volume": 1198.0, "close_time": 1688669999999}, {"open_time": 1688670000000, "open": 0.0976, "high": 0.0978, "low": 0.0976, "close": 0.0978, "volume": 14835.0, "close_time": 1688673599999}, {"open_time": 1688673600000, "open": 0.0976, "high": 0.0977, "low": 0.0936, "close": 0.0972, "volume": 20708.0, "close_time": 1688677199999}, {"open_time": 1688677200000, "open": 0.097, "high": 0.0971, "low": 0.0964, "close": 0.0967, "volume": 3670.0, "close_time": 1688680799999}, {"open_time": 1688680800000, "open": 0.0967, "high": 0.0969, "low": 0.0861, "close": 0.0969, "volume": 63632.0, "close_time": 1688684399999}, {"open_time": 1688684400000, "open": 0.0959, "high": 0.0969, "low": 0.0948, "close": 0.0948, "volume": 21637.0, "close_time": 1688687999999}, {"open_time": 1688688000000, "open": 0.0968, "high": 0.0968, "low": 0.0949, "close": 0.0967, "volume": 60960.0, "close_time": 1688691599999}, {"open_time": 1688691600000, "open": 0.0969, "high": 0.0971, "low": 0.0959, "close": 0.0971, "volume": 576.0, "close_time": 1688695199999}, {"open_time": 1688695200000, "open": 0.0973, "high": 0.0973, "low": 0.097, "close": 0.0972, "volume": 6327.0, "close_time": 1688698799999}, {"open_time": 1688698800000, "open": 0.0959, "high": 0.0959, "low": 0.0959, "close": 0.0959, "volume": 504.0, "close_time": 1688702399999}, {"open_time": 1688702400000, "open": 0.0972, "high": 0.0972, "low": 0.0958, "close": 0.0958, "volume": 96558.0, "close_time": 1688705999999}, {"open_time": 1688706000000, "open": 0.0957, "high": 0.0968, "low": 0.0955, "close": 0.0967, "volume": 3945.0, "close_time": 1688709599999}, {"open_time": 1688709600000, "open": 0.0956, "high": 0.0956, "low": 0.0956, "close": 0.0956, "volume": 175.0, "close_time": 1688713199999}, {"open_time": 1688713200000, "open": 0.0955, "high": 0.0956, "low": 0.0955, "close": 0.0955, "volume": 248.0, "close_time": 1688716799999}, {"open_time": 1688716800000, "open": 0.0955, "high": 0.0955, "low": 0.0955, "close": 0.0955, "volume": 0.0, "close_time": 1688720399999}, {"open_time": 1688720400000, "open": 0.0952, "high": 0.0967, "low": 0.0952, "close": 0.0967, "volume": 550.0, "close_time": 1688723999999}, {"open_time": 1688724000000, "open": 0.0952, "high": 0.0954, "low": 0.0951, "close": 0.0954, "volume": 8927.0, "close_time": 1688727599999}, {"open_time": 1688727600000, "open": 0.0956, "high": 0.0956, "low": 0.0956, "close": 0.0956, "volume": 832.0, "close_time": 1688731199999}, {"open_time": 1688731200000, "open": 0.0954, "high": 0.096, "low": 0.095, "close": 0.0956, "volume": 1433.0, "close_time": 1688734799999}, {"open_time": 1688734800000, "open": 0.0956, "high": 0.0969, "low": 0.0955, "close": 0.0968, "volume": 6043.0, "close_time": 1688738399999}, {"open_time": 1688738400000, "open": 0.0969, "high": 0.0971, "low": 0.0959, "close": 0.0959, "volume": 13826.0, "close_time": 1688741999999}, {"open_time": 1688742000000, "open": 0.0972, "high": 0.0973, "low": 0.0959, "close": 0.0959, "volume": 8282.0, "close_time": 1688745599999}, {"open_time": 1688745600000, "open": 0.0972, "high": 0.0972, "low": 0.0959, "close": 0.0959, "volume": 28969.0, "close_time": 1688749199999}, {"open_time": 1688749200000, "open": 0.0964, "high": 0.0964, "low": 0.0964, "close": 0.0964, "volume": 68.0, "close_time": 1688752799999}, {"open_time": 1688752800000, "open": 0.0964, "high": 0.0964, "low": 0.0964, "close": 0.0964, "volume": 0.0, "close_time": 1688756399999}, {"open_time": 1688756400000, "open": 0.0961, "high": 0.0964, "low": 0.0959, "close": 0.096, "volume": 28640.0, "close_time": 1688759999999}, {"open_time": 1688760000000, "open": 0.096, "high": 0.0972, "low": 0.096, "close": 0.096, "volume": 7179.0, "close_time": 1688763599999}, {"open_time": 1688763600000, "open": 0.096, "high": 0.097, "low": 0.0959, "close": 0.0959, "volume": 20287.0, "close_time": 1688767199999}, {"open_time": 1688767200000, "open": 0.096, "high": 0.096, "low": 0.0958, "close": 0.0958, "volume": 51524.0, "close_time": 1688770799999}, {"open_time": 1688770800000, "open": 0.0958, "high": 0.0972, "low": 0.0948, "close": 0.0968, "volume": 11359.0, "close_time": 1688774399999}, {"open_time": 1688774400000, "open": 0.0969, "high": 0.0976, "low": 0.0945, "close": 0.0975, "volume": 22492.0, "close_time": 1688777999999}, {"open_time": 1688778000000, "open": 0.0975, "high": 0.0975, "low": 0.0913, "close": 0.0958, "volume": 35598.0, "close_time": 1688781599999}, {"open_time": 1688781600000, "open": 0.0968, "high": 0.0976, "low": 0.0968, "close": 0.0976, "volume": 2022.0, "close_time": 1688785199999}, {"open_time": 1688785200000, "open": 0.0976, "high": 0.0976, "low": 0.0957, "close": 0.0976, "volume": 10671.0, "close_time": 1688788799999}, {"open_time": 1688788800000, "open": 0.0976, "high": 0.0976, "low": 0.0976, "close": 0.0976, "volume": 663.0, "close_time": 1688792399999}, {"open_time": 1688792400000, "open": 0.0958, "high": 0.0958, "low": 0.0958, "close": 0.0958, "volume": 5315.0, "close_time": 1688795999999}, {"open_time": 1688796000000, "open": 0.0958, "high": 0.0975, "low": 0.0958, "close": 0.0975, "volume": 5201.0, "close_time": 1688799599999}, {"open_time": 1688799600000, "open": 0.0958, "high": 0.0958, "low": 0.0958, "close": 0.0958, "volume": 269.0, "close_time": 1688803199999}, {"open_time": 1688803200000, "open": 0.0975, "high": 0.0984, "low": 0.0975, "close": 0.0984, "volume": 10683.0, "close_time": 1688806799999}, {"open_time": 1688806800000, "open": 0.0984, "high": 0.0984, "low": 0.0984, "close": 0.0984, "volume": 424.0, "close_time": 1688810399999}, {"open_time": 1688810400000, "open": 0.097, "high": 0.097, "low": 0.097, "close": 0.097, "volume": 663.0, "close_time": 1688813999999}, {"open_time": 1688814000000, "open": 0.097, "high": 0.098, "low": 0.097, "close": 0.098, "volume": 5535.0, "close_time": 1688817599999}, {"open_time": 1688817600000, "open": 0.0983, "high": 0.0983, "low": 0.0983, "close": 0.0983, "volume": 330.0, "close_time": 1688821199999}, {"open_time": 1688821200000, "open": 0.0986, "high": 0.0991, "low": 0.0986, "close": 0.0991, "volume": 511.0, "close_time": 1688824799999}, {"open_time": 1688824800000, "open": 0.0971, "high": 0.0989, "low": 0.0971, "close": 0.0971, "volume": 7020.0, "close_time": 1688828399999}, {"open_time": 1688828400000, "open": 0.0972, "high": 0.0974, "low": 0.0972, "close": 0.0973, "volume": 6023.0, "close_time": 1688831999999}, {"open_time": 1688832000000, "open": 0.0971, "high": 0.0989, "low": 0.0971, "close": 0.0989, "volume": 700.0, "close_time": 1688835599999}, {"open_time": 1688835600000, "open": 0.0971, "high": 0.1, "low": 0.0971, "close": 0.1, "volume": 3597.0, "close_time": 1688839199999}, {"open_time": 1688839200000, "open": 0.0981, "high": 0.0998, "low": 0.0978, "close": 0.0998, "volume": 30508.0, "close_time": 1688842799999}, {"open_time": 1688842800000, "open": 0.0998, "high": 0.0998, "low": 0.098, "close": 0.0981, "volume": 14388.0, "close_time": 1688846399999}, {"open_time": 1688846400000, "open": 0.098, "high": 0.0985, "low": 0.098, "close": 0.098, "volume": 35107.0, "close_time": 1688849999999}, {"open_time": 1688850000000, "open": 0.098, "high": 0.0992, "low": 0.098, "close": 0.0991, "volume": 77813.0, "close_time": 1688853599999}, {"open_time": 1688853600000, "open": 0.098, "high": 0.098, "low": 0.098, "close": 0.098, "volume": 3653.0, "close_time": 1688857199999}, {"open_time": 1688857200000, "open": 0.098, "high": 0.0993, "low": 0.098, "close": 0.0993, "volume": 1329.0, "close_time": 1688860799999}, {"open_time": 1688860800000, "open": 0.0993, "high": 0.0998, "low": 0.0978, "close": 0.0998, "volume": 18223.0, "close_time": 1688864399999}, {"open_time": 1688864400000, "open": 0.0998, "high": 0.0998, "low": 0.0985, "close": 0.0996, "volume": 11386.0, "close_time": 1688867999999}, {"open_time": 1688868000000, "open": 0.0983, "high": 0.0994, "low": 0.0981, "close": 0.0981, "volume": 52261.0, "close_time": 1688871599999}, {"open_time": 1688871600000, "open": 0.0993, "high": 0.0994, "low": 0.0978, "close": 0.0994, "volume": 6559.0, "close_time": 1688875199999}, {"open_time": 1688875200000, "open": 0.0995, "high": 0.0995, "low": 0.0994, "close": 0.0994, "volume": 898.0, "close_time": 1688878799999}, {"open_time": 1688878800000, "open": 0.0994, "high": 0.0994, "low": 0.0994, "close": 0.0994, "volume": 0.0, "close_time": 1688882399999}, {"open_time": 1688882400000, "open": 0.0981, "high": 0.0981, "low": 0.0978, "close": 0.0978, "volume": 249.0, "close_time": 1688885999999}, {"open_time": 1688886000000, "open": 0.0978, "high": 0.0993, "low": 0.087, "close": 0.0965, "volume": 45385.0, "close_time": 1688889599999}, {"open_time": 1688889600000, "open": 0.0965, "high": 0.0984, "low": 0.0965, "close": 0.0984, "volume": 4927.0, "close_time": 1688893199999}, {"open_time": 1688893200000, "open": 0.097, "high": 0.0993, "low": 0.097, "close": 0.0993, "volume": 392.0, "close_time": 1688896799999}, {"open_time": 1688896800000, "open": 0.0981, "high": 0.0991, "low": 0.097, "close": 0.0989, "volume": 2282.0, "close_time": 1688900399999}, {"open_time": 1688900400000, "open": 0.0989, "high": 0.0991, "low": 0.0967, "close": 0.0991, "volume": 8396.0, "close_time": 1688903999999}, {"open_time": 1688904000000, "open": 0.0991, "high": 0.0991, "low": 0.0991, "close": 0.0991, "volume": 0.0, "close_time": 1688907599999}, {"open_time": 1688907600000, "open": 0.0973, "high": 0.0993, "low": 0.0876, "close": 0.0979, "volume": 40477.0, "close_time": 1688911199999}, {"open_time": 1688911200000, "open": 0.0991, "high": 0.0991, "low": 0.087, "close": 0.0984, "volume": 33783.0, "close_time": 1688914799999}, {"open_time": 1688914800000, "open": 0.0984, "high": 0.0993, "low": 0.0984, "close": 0.0984, "volume": 5702.0, "close_time": 1688918399999}, {"open_time": 1688918400000, "open": 0.0984, "high": 0.0999, "low": 0.097, "close": 0.0981, "volume": 11418.0, "close_time": 1688921999999}, {"open_time": 1688922000000, "open": 0.0978, "high": 0.099, "low": 0.0978, "close": 0.0985, "volume": 3497.0, "close_time": 1688925599999}, {"open_time": 1688925600000, "open": 0.0981, "high": 0.099, "low": 0.0981, "close": 0.099, "volume": 1533.0, "close_time": 1688929199999}, {"open_time": 1688929200000, "open": 0.0978, "high": 0.0991, "low": 0.0978, "close": 0.098, "volume": 4289.0, "close_time": 1688932799999}, {"open_time": 1688932800000, "open": 0.098, "high": 0.098, "low": 0.098, "close": 0.098, "volume": 0.0, "close_time": 1688936399999}, {"open_time": 1688936400000, "open": 0.0993, "high": 0.0999, "low": 0.0993, "close": 0.0998, "volume": 5646.0, "close_time": 1688939999999}, {"open_time": 1688940000000, "open": 0.0984, "high": 0.0984, "low": 0.0984, "close": 0.0984, "volume": 500.0, "close_time": 1688943599999}, {"open_time": 1688943600000, "open": 0.0984, "high": 0.0984, "low": 0.0984, "close": 0.0984, "volume": 52.0, "close_time": 1688947199999}, {"open_time": 1688947200000, "open": 0.0997, "high": 0.0997, "low": 0.097, "close": 0.0981, "volume": 24687.0, "close_time": 1688950799999}, {"open_time": 1688950800000, "open": 0.0973, "high": 0.0981, "low": 0.0972, "close": 0.0981, "volume": 1916.0, "close_time": 1688954399999}, {"open_time": 1688954400000, "open": 0.0976, "high": 0.0983, "low": 0.0976, "close": 0.0982, "volume": 15265.0, "close_time": 1688957999999}, {"open_time": 1688958000000, "open": 0.0982, "high": 0.0982, "low": 0.0982, "close": 0.0982, "volume": 1516.0, "close_time": 1688961599999}, {"open_time": 1688961600000, "open": 0.0973, "high": 0.099, "low": 0.0973, "close": 0.0973, "volume": 5722.0, "close_time": 1688965199999}, {"open_time": 1688965200000, "open": 0.0992, "high": 0.0993, "low": 0.0992, "close": 0.0993, "volume": 452.0, "close_time": 1688968799999}, {"open_time": 1688968800000, "open": 0.0981, "high": 0.0981, "low": 0.0981, "close": 0.0981, "volume": 109.0, "close_time": 1688972399999}, {"open_time": 1688972400000, "open": 0.0981, "high": 0.0981, "low": 0.0981, "close": 0.0981, "volume": 0.0, "close_time": 1688975999999}, {"open_time": 1688976000000, "open": 0.0977, "high": 0.0977, "low": 0.0975, "close": 0.0975, "volume": 33608.0, "close_time": 1688979599999}, {"open_time": 1688979600000, "open": 0.0981, "high": 0.0981, "low": 0.0974, "close": 0.0974, "volume": 25150.0, "close_time": 1688983199999}, {"open_time": 1688983200000, "open": 0.098, "high": 0.0988, "low": 0.098, "close": 0.0986, "volume": 8849.0, "close_time": 1688986799999}, {"open_time": 1688986800000, "open": 0.0986, "high": 0.0986, "low": 0.0986, "close": 0.0986, "volume": 0.0, "close_time": 1688990399999}, {"open_time": 1688990400000, "open": 0.0976, "high": 0.0985, "low": 0.0875, "close": 0.0985, "volume": 100540.0, "close_time": 1688993999999}, {"open_time": 1688994000000, "open": 0.0983, "high": 0.0987, "low": 0.097, "close": 0.0972, "volume": 6832.0, "close_time": 1688997599999}, {"open_time": 1688997600000, "open": 0.0972, "high": 0.0988, "low": 0.0971, "close": 0.0985, "volume": 23408.0, "close_time": 1689001199999}, {"open_time": 1689001200000, "open": 0.097, "high": 0.0984, "low": 0.0885, "close": 0.097, "volume": 24920.0, "close_time": 1689004799999}, {"open_time": 1689004800000, "open": 0.0987, "high": 0.099, "low": 0.097, "close": 0.097, "volume": 10978.0, "close_time": 1689008399999}, {"open_time": 1689008400000, "open": 0.0974, "high": 0.1001, "low": 0.0974, "close": 0.0989, "volume": 159841.0, "close_time": 1689011999999}, {"open_time": 1689012000000, "open": 0.0988, "high": 0.1099, "low": 0.0985, "close": 0.0995, "volume": 189932.0, "close_time": 1689015599999}, {"open_time": 1689015600000, "open": 0.1003, "high": 0.1004, "low": 0.0996, "close": 0.0999, "volume": 39070.0, "close_time": 1689019199999}, {"open_time": 1689019200000, "open": 0.0999, "high": 0.1001, "low": 0.0999, "close": 0.1, "volume": 3748.0, "close_time": 1689022799999}, {"open_time": 1689022800000, "open": 0.1, "high": 0.1, "low": 0.0997, "close": 0.0997, "volume": 108176.0, "close_time": 1689026399999}, {"open_time": 1689026400000, "open": 0.0997, "high": 0.1005, "low": 0.0987, "close": 0.1005, "volume": 7116.0, "close_time": 1689029999999}, {"open_time": 1689030000000, "open": 0.1005, "high": 0.1012, "low": 0.0994, "close": 0.0997, "volume": 72756.0, "close_time": 1689033599999}, {"open_time": 1689033600000, "open": 0.0996, "high": 0.1012, "low": 0.0967, "close": 0.0992, "volume": 30884.0, "close_time": 1689037199999}, {"open_time": 1689037200000, "open": 0.0992, "high": 0.0996, "low": 0.0992, "close": 0.0996, "volume": 7037.0, "close_time": 1689040799999}, {"open_time": 1689040800000, "open": 0.0996, "high": 0.0999, "low": 0.0996, "close": 0.0999, "volume": 426.0, "close_time": 1689044399999}, {"open_time": 1689044400000, "open": 0.0997, "high": 0.0999, "low": 0.0949, "close": 0.0993, "volume": 32430.0, "close_time": 1689047999999}, {"open_time": 1689048000000, "open": 0.0999, "high": 0.0999, "low": 0.099, "close": 0.0998, "volume": 11828.0, "close_time": 1689051599999}, {"open_time": 1689051600000, "open": 0.0996, "high": 0.0996, "low": 0.0996, "close": 0.0996, "volume": 42.0, "close_time": 1689055199999}, {"open_time": 1689055200000, "open": 0.0999, "high": 0.0999, "low": 0.0999, "close": 0.0999, "volume": 137.0, "close_time": 1689058799999}, {"open_time": 1689058800000, "open": 0.0999, "high": 0.1005, "low": 0.0988, "close": 0.1003, "volume": 8893.0, "close_time": 1689062399999}, {"open_time": 1689062400000, "open": 0.1004, "high": 0.1007, "low": 0.1004, "close": 0.1007, "volume": 2844.0, "close_time": 1689065999999}, {"open_time": 1689066000000, "open": 0.1007, "high": 0.1007, "low": 0.1007, "close": 0.1007, "volume": 0.0, "close_time": 1689069599999}, {"open_time": 1689069600000, "open": 0.0995, "high": 0.0999, "low": 0.0995, "close": 0.0996, "volume": 4115.0, "close_time": 1689073199999}, {"open_time": 1689073200000, "open": 0.0993, "high": 0.0993, "low": 0.0993, "close": 0.0993, "volume": 510.0, "close_time": 1689076799999}, {"open_time": 1689076800000, "open": 0.0995, "high": 0.0995, "low": 0.0995, "close": 0.0995, "volume": 1000.0, "close_time": 1689080399999}, {"open_time": 1689080400000, "open": 0.0993, "high": 0.0993, "low": 0.0993, "close": 0.0993, "volume": 5883.0, "close_time": 1689083999999}, {"open_time": 1689084000000, "open": 0.0993, "high": 0.0993, "low": 0.0993, "close": 0.0993, "volume": 5396.0, "close_time": 1689087599999}, {"open_time": 1689087600000, "open": 0.0993, "high": 0.0998, "low": 0.0993, "close": 0.0998, "volume": 2524.0, "close_time": 1689091199999}, {"open_time": 1689091200000, "open": 0.0993, "high": 0.0993, "low": 0.0993, "close": 0.0993, "volume": 2081.0, "close_time": 1689094799999}, {"open_time": 1689094800000, "open": 0.0994, "high": 0.0996, "low": 0.0994, "close": 0.0996, "volume": 7132.0, "close_time": 1689098399999}, {"open_time": 1689098400000, "open": 0.1003, "high": 0.1003, "low": 0.0994, "close": 0.0994, "volume": 9769.0, "close_time": 1689101999999}, {"open_time": 1689102000000, "open": 0.1001, "high": 0.1001, "low": 0.097, "close": 0.0993, "volume": 38549.0, "close_time": 1689105599999}, {"open_time": 1689105600000, "open": 0.0992, "high": 0.0992, "low": 0.097, "close": 0.0989, "volume": 5885.0, "close_time": 1689109199999}, {"open_time": 1689109200000, "open": 0.0971, "high": 0.0989, "low": 0.0971, "close": 0.0986, "volume": 14077.0, "close_time": 1689112799999}, {"open_time": 1689112800000, "open": 0.0985, "high": 0.0985, "low": 0.097, "close": 0.097, "volume": 6192.0, "close_time": 1689116399999}, {"open_time": 1689116400000, "open": 0.0971, "high": 0.0988, "low": 0.0971, "close": 0.0982, "volume": 3873.0, "close_time": 1689119999999}, {"open_time": 1689120000000, "open": 0.0971, "high": 0.0986, "low": 0.0971, "close": 0.0972, "volume": 24623.0, "close_time": 1689123599999}, {"open_time": 1689123600000, "open": 0.0971, "high": 0.0978, "low": 0.097, "close": 0.097, "volume": 35750.0, "close_time": 1689127199999}, {"open_time": 1689127200000, "open": 0.0978, "high": 0.0978, "low": 0.097, "close": 0.0972, "volume": 38233.0, "close_time": 1689130799999}, {"open_time": 1689130800000, "open": 0.0969, "high": 0.0972, "low": 0.0968, "close": 0.0972, "volume": 1281.0, "close_time": 1689134399999}, {"open_time": 1689134400000, "open": 0.0967, "high": 0.0974, "low": 0.0967, "close": 0.0974, "volume": 5278.0, "close_time": 1689137999999}, {"open_time": 1689138000000, "open": 0.0964, "high": 0.0964, "low": 0.0964, "close": 0.0964, "volume": 400.0, "close_time": 1689141599999}, {"open_time": 1689141600000, "open": 0.0964, "high": 0.0964, "low": 0.0964, "close": 0.0964, "volume": 2881.0, "close_time": 1689145199999}, {"open_time": 1689145200000, "open": 0.0964, "high": 0.0978, "low": 0.0963, "close": 0.0978, "volume": 15167.0, "close_time": 1689148799999}, {"open_time": 1689148800000, "open": 0.0979, "high": 0.0979, "low": 0.097, "close": 0.097, "volume": 2024.0, "close_time": 1689152399999}, {"open_time": 1689152400000, "open": 0.0964, "high": 0.0964, "low": 0.0964, "close": 0.0964, "volume": 103.0, "close_time": 1689155999999}, {"open_time": 1689156000000, "open": 0.0967, "high": 0.0967, "low": 0.0967, "close": 0.0967, "volume": 14486.0, "close_time": 1689159599999}, {"open_time": 1689159600000, "open": 0.0978, "high": 0.0978, "low": 0.0978, "close": 0.0978, "volume": 508.0, "close_time": 1689163199999}, {"open_time": 1689163200000, "open": 0.0978, "high": 0.0978, "low": 0.0973, "close": 0.0973, "volume": 2575.0, "close_time": 1689166799999}, {"open_time": 1689166800000, "open": 0.0978, "high": 0.0978, "low": 0.0978, "close": 0.0978, "volume": 1067.0, "close_time": 1689170399999}, {"open_time": 1689170400000, "open": 0.0978, "high": 0.098, "low": 0.0978, "close": 0.098, "volume": 9437.0, "close_time": 1689173999999}, {"open_time": 1689174000000, "open": 0.098, "high": 0.098, "low": 0.0969, "close": 0.0969, "volume": 2043.0, "close_time": 1689177599999}, {"open_time": 1689177600000, "open": 0.0968, "high": 0.0978, "low": 0.0965, "close": 0.0971, "volume": 1260.0, "close_time": 1689181199999}, {"open_time": 1689181200000, "open": 0.0971, "high": 0.0993, "low": 0.0971, "close": 0.0971, "volume": 39839.0, "close_time": 1689184799999}, {"open_time": 1689184800000, "open": 0.0969, "high": 0.0969, "low": 0.0966, "close": 0.0966, "volume": 12521.0, "close_time": 1689188399999}, {"open_time": 1689188400000, "open": 0.0965, "high": 0.0965, "low": 0.0957, "close": 0.0958, "volume": 9232.0, "close_time": 1689191999999}, {"open_time": 1689192000000, "open": 0.0958, "high": 0.0958, "low": 0.0958, "close": 0.0958, "volume": 21956.0, "close_time": 1689195599999}, {"open_time": 1689195600000, "open": 0.0958, "high": 0.0959, "low": 0.0958, "close": 0.0959, "volume": 4259.0, "close_time": 1689199199999}, {"open_time": 1689199200000, "open": 0.096, "high": 0.0963, "low": 0.096, "close": 0.0963, "volume": 711.0, "close_time": 1689202799999}, {"open_time": 1689202800000, "open": 0.0956, "high": 0.0964, "low": 0.0956, "close": 0.0958, "volume": 6870.0, "close_time": 1689206399999}, {"open_time": 1689206400000, "open": 0.0966, "high": 0.0966, "low": 0.0952, "close": 0.0954, "volume": 45503.0, "close_time": 1689209999999}, {"open_time": 1689210000000, "open": 0.0953, "high": 0.0955, "low": 0.0953, "close": 0.0954, "volume": 97646.0, "close_time": 1689213599999}, {"open_time": 1689213600000, "open": 0.0959, "high": 0.0968, "low": 0.0959, "close": 0.0965, "volume": 18234.0, "close_time": 1689217199999}, {"open_time": 1689217200000, "open": 0.0965, "high": 0.0965, "low": 0.0965, "close": 0.0965, "volume": 0.0, "close_time": 1689220799999}, {"open_time": 1689220800000, "open": 0.0959, "high": 0.0965, "low": 0.0956, "close": 0.0965, "volume": 4429.0, "close_time": 1689224399999}, {"open_time": 1689224400000, "open": 0.0957, "high": 0.0957, "low": 0.0957, "close": 0.0957, "volume": 105.0, "close_time": 1689227999999}, {"open_time": 1689228000000, "open": 0.0957, "high": 0.0957, "low": 0.0957, "close": 0.0957, "volume": 0.0, "close_time": 1689231599999}, {"open_time": 1689231600000, "open": 0.0968, "high": 0.0968, "low": 0.0968, "close": 0.0968, "volume": 1394.0, "close_time": 1689235199999}, {"open_time": 1689235200000, "open": 0.0968, "high": 0.0968, "low": 0.0968, "close": 0.0968, "volume": 0.0, "close_time": 1689238799999}, {"open_time": 1689238800000, "open": 0.0969, "high": 0.0969, "low": 0.0961, "close": 0.0964, "volume": 1163.0, "close_time": 1689242399999}, {"open_time": 1689242400000, "open": 0.0959, "high": 0.0959, "low": 0.0959, "close": 0.0959, "volume": 614.0, "close_time": 1689245999999}, {"open_time": 1689246000000, "open": 0.0972, "high": 0.0972, "low": 0.0967, "close": 0.0967, "volume": 8577.0, "close_time": 1689249599999}, {"open_time": 1689249600000, "open": 0.0968, "high": 0.0972, "low": 0.0959, "close": 0.0959, "volume": 1212.0, "close_time": 1689253199999}, {"open_time": 1689253200000, "open": 0.0959, "high": 0.0974, "low": 0.0959, "close": 0.0974, "volume": 9942.0, "close_time": 1689256799999}, {"open_time": 1689256800000, "open": 0.0976, "high": 0.0976, "low": 0.0976, "close": 0.0976, "volume": 80.0, "close_time": 1689260399999}, {"open_time": 1689260400000, "open": 0.0976, "high": 0.1084, "low": 0.097, "close": 0.1077, "volume": 372843.0, "close_time": 1689263999999}, {"open_time": 1689264000000, "open": 0.1057, "high": 0.1144, "low": 0.1003, "close": 0.1129, "volume": 217077.0, "close_time": 1689267599999}, {"open_time": 1689267600000, "open": 0.1144, "high": 0.1393, "low": 0.1125, "close": 0.1342, "volume": 601721.1, "close_time": 1689271199999}, {"open_time": 1689271200000, "open": 0.1363, "high": 0.19822, "low": 0.1353, "close": 0.1547, "volume": 819284.5, "close_time": 1689274799999}, {"open_time": 1689274800000, "open": 0.1559, "high": 0.1695, "low": 0.147, "close": 0.1612, "volume": 449748.0, "close_time": 1689278399999}, {"open_time": 1689278400000, "open": 0.1612, "high": 0.1625, "low": 0.1499, "close": 0.1563, "volume": 226530.0, "close_time": 1689281999999}, {"open_time": 1689282000000, "open": 0.1551, "high": 0.1559, "low": 0.1438, "close": 0.1457, "volume": 132923.0, "close_time": 1689285599999}, {"open_time": 1689285600000, "open": 0.1474, "high": 0.1528, "low": 0.1457, "close": 0.151, "volume": 117827.0, "close_time": 1689289199999}, {"open_time": 1689289200000, "open": 0.1508, "high": 0.1525, "low": 0.1437, "close": 0.1522, "volume": 42265.0, "close_time": 1689292799999}, {"open_time": 1689292800000, "open": 0.1522, "high": 0.1553, "low": 0.1477, "close": 0.1489, "volume": 169017.0, "close_time": 1689296399999}, {"open_time": 1689296400000, "open": 0.1488, "high": 0.1495, "low": 0.1423, "close": 0.1463, "volume": 85606.0, "close_time": 1689299999999}, {"open_time": 1689300000000, "open": 0.147, "high": 0.1486, "low": 0.1436, "close": 0.1445, "volume": 46024.0, "close_time": 1689303599999}, {"open_time": 1689303600000, "open": 0.1455, "high": 0.1476, "low": 0.1453, "close": 0.1476, "volume": 39538.0, "close_time": 1689307199999}, {"open_time": 1689307200000, "open": 0.1486, "high": 0.1542, "low": 0.1468, "close": 0.1492, "volume": 63633.0, "close_time": 1689310799999}, {"open_time": 1689310800000, "open": 0.1501, "high": 0.1529, "low": 0.1492, "close": 0.1499, "volume": 17968.0, "close_time": 1689314399999}, {"open_time": 1689314400000, "open": 0.1525, "high": 0.1535, "low": 0.1508, "close": 0.1508, "volume": 1047.0, "close_time": 1689317999999}, {"open_time": 1689318000000, "open": 0.1513, "high": 0.1522, "low": 0.1445, "close": 0.1465, "volume": 26010.0, "close_time": 1689321599999}, {"open_time": 1689321600000, "open": 0.1465, "high": 0.1499, "low": 0.1465, "close": 0.1499, "volume": 13908.0, "close_time": 1689325199999}, {"open_time": 1689325200000, "open": 0.1476, "high": 0.1486, "low": 0.1454, "close": 0.1486, "volume": 11349.0, "close_time": 1689328799999}, {"open_time": 1689328800000, "open": 0.1468, "high": 0.1514, "low": 0.1468, "close": 0.1496, "volume": 15490.0, "close_time": 1689332399999}, {"open_time": 1689332400000, "open": 0.1493, "high": 0.1522, "low": 0.1486, "close": 0.1514, "volume": 9279.0, "close_time": 1689335999999}, {"open_time": 1689336000000, "open": 0.15, "high": 0.1508, "low": 0.1414, "close": 0.144, "volume": 36202.0, "close_time": 1689339599999}, {"open_time": 1689339600000, "open": 0.1453, "high": 0.1453, "low": 0.1407, "close": 0.145, "volume": 51405.0, "close_time": 1689343199999}, {"open_time": 1689343200000, "open": 0.1449, "high": 0.1449, "low": 0.141, "close": 0.1428, "volume": 98010.0, "close_time": 1689346799999}, {"open_time": 1689346800000, "open": 0.1426, "high": 0.144, "low": 0.1409, "close": 0.141, "volume": 20942.0, "close_time": 1689350399999}, {"open_time": 1689350400000, "open": 0.141, "high": 0.1412, "low": 0.1332, "close": 0.135, "volume": 234174.0, "close_time": 1689353999999}, {"open_time": 1689354000000, "open": 0.1339, "high": 0.1339, "low": 0.13, "close": 0.1325, "volume": 91734.0, "close_time": 1689357599999}, {"open_time": 1689357600000, "open": 0.1302, "high": 0.1325, "low": 0.1262, "close": 0.1298, "volume": 158053.0, "close_time": 1689361199999}, {"open_time": 1689361200000, "open": 0.1302, "high": 0.1313, "low": 0.1285, "close": 0.1312, "volume": 31267.0, "close_time": 1689364799999}, {"open_time": 1689364800000, "open": 0.131, "high": 0.1326, "low": 0.129, "close": 0.1311, "volume": 134355.0, "close_time": 1689368399999}, {"open_time": 1689368400000, "open": 0.1305, "high": 0.1341, "low": 0.1299, "close": 0.1341, "volume": 158278.0, "close_time": 1689371999999}, {"open_time": 1689372000000, "open": 0.1327, "high": 0.1341, "low": 0.1312, "close": 0.1339, "volume": 32998.0, "close_time": 1689375599999}, {"open_time": 1689375600000, "open": 0.1339, "high": 0.1355, "low": 0.1327, "close": 0.1349, "volume": 27169.0, "close_time": 1689379199999}, {"open_time": 1689379200000, "open": 0.1339, "high": 0.1353, "low": 0.1307, "close": 0.1325, "volume": 44617.0, "close_time": 1689382799999}, {"open_time": 1689382800000, "open": 0.1313, "high": 0.1335, "low": 0.1306, "close": 0.1335, "volume": 17643.0, "close_time": 1689386399999}, {"open_time": 1689386400000, "open": 0.1335, "high": 0.1335, "low": 0.1312, "close": 0.1312, "volume": 6188.0, "close_time": 1689389999999}, {"open_time": 1689390000000, "open": 0.1314, "high": 0.1341, "low": 0.1233, "close": 0.1331, "volume": 41267.0, "close_time": 1689393599999}, {"open_time": 1689393600000, "open": 0.1326, "high": 0.135, "low": 0.1326, "close": 0.134, "volume": 25779.0, "close_time": 1689397199999}, {"open_time": 1689397200000, "open": 0.1335, "high": 0.1336, "low": 0.1326, "close": 0.1329, "volume": 17644.0, "close_time": 1689400799999}, {"open_time": 1689400800000, "open": 0.1346, "high": 0.1348, "low": 0.1329, "close": 0.1348, "volume": 966.0, "close_time": 1689404399999}, {"open_time": 1689404400000, "open": 0.1348, "high": 0.1348, "low": 0.1335, "close": 0.1345, "volume": 37750.0, "close_time": 1689407999999}, {"open_time": 1689408000000, "open": 0.1327, "high": 0.1342, "low": 0.1312, "close": 0.1323, "volume": 5915.0, "close_time": 1689411599999}, {"open_time": 1689411600000, "open": 0.1324, "high": 0.1324, "low": 0.1311, "close": 0.1318, "volume": 18997.0, "close_time": 1689415199999}, {"open_time": 1689415200000, "open": 0.1318, "high": 0.1318, "low": 0.1318, "close": 0.1318, "volume": 0.0, "close_time": 1689418799999}, {"open_time": 1689418800000, "open": 0.1326, "high": 0.1341, "low": 0.1308, "close": 0.1316, "volume": 2602.0, "close_time": 1689422399999}, {"open_time": 1689422400000, "open": 0.1316, "high": 0.1327, "low": 0.1316, "close": 0.1326, "volume": 2600.0, "close_time": 1689425999999}, {"open_time": 1689426000000, "open": 0.1316, "high": 0.1332, "low": 0.1316, "close": 0.1319, "volume": 9906.0, "close_time": 1689429599999}, {"open_time": 1689429600000, "open": 0.1319, "high": 0.133, "low": 0.1316, "close": 0.1316, "volume": 4907.0, "close_time": 1689433199999}, {"open_time": 1689433200000, "open": 0.1316, "high": 0.1316, "low": 0.1311, "close": 0.1311, "volume": 5342.0, "close_time": 1689436799999}, {"open_time": 1689436800000, "open": 0.1311, "high": 0.1322, "low": 0.1284, "close": 0.1284, "volume": 28891.0, "close_time": 1689440399999}, {"open_time": 1689440400000, "open": 0.1284, "high": 0.1296, "low": 0.1278, "close": 0.1296, "volume": 7063.0, "close_time": 1689443999999}, {"open_time": 1689444000000, "open": 0.1296, "high": 0.1313, "low": 0.1292, "close": 0.1302, "volume": 5858.0, "close_time": 1689447599999}, {"open_time": 1689447600000, "open": 0.1303, "high": 0.1311, "low": 0.1298, "close": 0.1309, "volume": 42119.0, "close_time": 1689451199999}, {"open_time": 1689451200000, "open": 0.131, "high": 0.131, "low": 0.1239, "close": 0.1294, "volume": 25150.0, "close_time": 1689454799999}, {"open_time": 1689454800000, "open": 0.1281, "high": 0.1294, "low": 0.1273, "close": 0.1293, "volume": 9406.0, "close_time": 1689458399999}, {"open_time": 1689458400000, "open": 0.1294, "high": 0.1294, "low": 0.1276, "close": 0.1284, "volume": 5794.0, "close_time": 1689461999999}, {"open_time": 1689462000000, "open": 0.1284, "high": 0.1293, "low": 0.1275, "close": 0.1288, "volume": 46486.0, "close_time": 1689465599999}, {"open_time": 1689465600000, "open": 0.1274, "high": 0.1285, "low": 0.1261, "close": 0.1267, "volume": 70326.0, "close_time": 1689469199999}, {"open_time": 1689469200000, "open": 0.1267, "high": 0.129, "low": 0.1267, "close": 0.1278, "volume": 1668.0, "close_time": 1689472799999}, {"open_time": 1689472800000, "open": 0.1282, "high": 0.1286, "low": 0.1261, "close": 0.1279, "volume": 19327.0, "close_time": 1689476399999}, {"open_time": 1689476400000, "open": 0.1278, "high": 0.132, "low": 0.1263, "close": 0.1285, "volume": 130892.0, "close_time": 1689479999999}, {"open_time": 1689480000000, "open": 0.1285, "high": 0.1298, "low": 0.1265, "close": 0.1265, "volume": 44978.0, "close_time": 1689483599999}, {"open_time": 1689483600000, "open": 0.1265, "high": 0.127, "low": 0.1259, "close": 0.127, "volume": 1747.0, "close_time": 1689487199999}, {"open_time": 1689487200000, "open": 0.1262, "high": 0.127, "low": 0.1248, "close": 0.127, "volume": 12362.0, "close_time": 1689490799999}, {"open_time": 1689490800000, "open": 0.1269, "high": 0.1271, "low": 0.1269, "close": 0.1269, "volume": 20613.0, "close_time": 1689494399999}, {"open_time": 1689494400000, "open": 0.1269, "high": 0.1269, "low": 0.1269, "close": 0.1269, "volume": 0.0, "close_time": 1689497999999}, {"open_time": 1689498000000, "open": 0.1273, "high": 0.129, "low": 0.1273, "close": 0.1283, "volume": 17866.0, "close_time": 1689501599999}, {"open_time": 1689501600000, "open": 0.1295, "high": 0.1383, "low": 0.1277, "close": 0.133, "volume": 192939.0, "close_time": 1689505199999}, {"open_time": 1689505200000, "open": 0.1333, "high": 0.135, "low": 0.1312, "close": 0.135, "volume": 10875.0, "close_time": 1689508799999}, {"open_time": 1689508800000, "open": 0.1343, "high": 0.1348, "low": 0.1327, "close": 0.1348, "volume": 29990.0, "close_time": 1689512399999}, {"open_time": 1689512400000, "open": 0.1339, "high": 0.1339, "low": 0.1312, "close": 0.1333, "volume": 27075.0, "close_time": 1689515999999}, {"open_time": 1689516000000, "open": 0.1335, "high": 0.1378, "low": 0.1327, "close": 0.1355, "volume": 37055.0, "close_time": 1689519599999}, {"open_time": 1689519600000, "open": 0.1353, "high": 0.1367, "low": 0.1347, "close": 0.1363, "volume": 15068.0, "close_time": 1689523199999}, {"open_time": 1689523200000, "open": 0.1346, "high": 0.1352, "low": 0.1306, "close": 0.1332, "volume": 35042.0, "close_time": 1689526799999}, {"open_time": 1689526800000, "open": 0.1335, "high": 0.1358, "low": 0.1325, "close": 0.1358, "volume": 27880.0, "close_time": 1689530399999}, {"open_time": 1689530400000, "open": 0.1357, "high": 0.1374, "low": 0.1304, "close": 0.1352, "volume": 103315.0, "close_time": 1689533999999}, {"open_time": 1689534000000, "open": 0.1347, "high": 0.1349, "low": 0.1314, "close": 0.1314, "volume": 64744.0, "close_time": 1689537599999}, {"open_time": 1689537600000, "open": 0.1328, "high": 0.1333, "low": 0.1314, "close": 0.1314, "volume": 812.0, "close_time": 1689541199999}, {"open_time": 1689541200000, "open": 0.1315, "high": 0.1339, "low": 0.1315, "close": 0.1335, "volume": 9234.0, "close_time": 1689544799999}, {"open_time": 1689544800000, "open": 0.1336, "high": 0.1349, "low": 0.1325, "close": 0.1325, "volume": 11917.0, "close_time": 1689548399999}, {"open_time": 1689548400000, "open": 0.1325, "high": 0.1339, "low": 0.1315, "close": 0.1315, "volume": 43284.0, "close_time": 1689551999999}, {"open_time": 1689552000000, "open": 0.1314, "high": 0.1339, "low": 0.1311, "close": 0.132, "volume": 9761.0, "close_time": 1689555599999}, {"open_time": 1689555600000, "open": 0.1319, "high": 0.1341, "low": 0.1319, "close": 0.1339, "volume": 32833.0, "close_time": 1689559199999}, {"open_time": 1689559200000, "open": 0.1349, "high": 0.1349, "low": 0.1327, "close": 0.1346, "volume": 15884.0, "close_time": 1689562799999}, {"open_time": 1689562800000, "open": 0.1331, "high": 0.1344, "low": 0.1324, "close": 0.1324, "volume": 1218.0, "close_time": 1689566399999}, {"open_time": 1689566400000, "open": 0.132, "high": 0.1334, "low": 0.1297, "close": 0.1298, "volume": 81252.0, "close_time": 1689569999999}, {"open_time": 1689570000000, "open": 0.1309, "high": 0.1327, "low": 0.1297, "close": 0.1297, "volume": 71969.0, "close_time": 1689573599999}, {"open_time": 1689573600000, "open": 0.1313, "high": 0.1313, "low": 0.1295, "close": 0.1309, "volume": 803.0, "close_time": 1689577199999}, {"open_time": 1689577200000, "open": 0.1294, "high": 0.1308, "low": 0.1291, "close": 0.1308, "volume": 7426.0, "close_time": 1689580799999}, {"open_time": 1689580800000, "open": 0.129, "high": 0.1304, "low": 0.1287, "close": 0.1303, "volume": 7879.0, "close_time": 1689584399999}, {"open_time": 1689584400000, "open": 0.1298, "high": 0.1299, "low": 0.1264, "close": 0.1269, "volume": 44417.0, "close_time": 1689587999999}, {"open_time": 1689588000000, "open": 0.1274, "high": 0.128, "low": 0.1247, "close": 0.1277, "volume": 110158.0, "close_time": 1689591599999}, {"open_time": 1689591600000, "open": 0.1279, "high": 0.1282, "low": 0.1263, "close": 0.1269, "volume": 3246.0, "close_time": 1689595199999}, {"open_time": 1689595200000, "open": 0.1261, "high": 0.127, "low": 0.1259, "close": 0.127, "volume": 1479.0, "close_time": 1689598799999}, {"open_time": 1689598800000, "open": 0.127, "high": 0.128, "low": 0.1266, "close": 0.128, "volume": 3353.0, "close_time": 1689602399999}, {"open_time": 1689602400000, "open": 0.128, "high": 0.128, "low": 0.1268, "close": 0.1268, "volume": 574.0, "close_time": 1689605999999}, {"open_time": 1689606000000, "open": 0.1268, "high": 0.1268, "low": 0.1265, "close": 0.1265, "volume": 26198.0, "close_time": 1689609599999}, {"open_time": 1689609600000, "open": 0.1265, "high": 0.1293, "low": 0.1248, "close": 0.1265, "volume": 20620.0, "close_time": 1689613199999}, {"open_time": 1689613200000, "open": 0.1274, "high": 0.1286, "low": 0.1262, "close": 0.1284, "volume": 4964.0, "close_time": 1689616799999}, {"open_time": 1689616800000, "open": 0.1273, "high": 0.1273, "low": 0.1248, "close": 0.1251, "volume": 37314.0, "close_time": 1689620399999}, {"open_time": 1689620400000, "open": 0.1251, "high": 0.1274, "low": 0.1251, "close": 0.126, "volume": 10255.0, "close_time": 1689623999999}, {"open_time": 1689624000000, "open": 0.1261, "high": 0.1273, "low": 0.1261, "close": 0.1263, "volume": 4459.0, "close_time": 1689627599999}, {"open_time": 1689627600000, "open": 0.1263, "high": 0.1287, "low": 0.1262, "close": 0.1287, "volume": 23844.0, "close_time": 1689631199999}, {"open_time": 1689631200000, "open": 0.1279, "high": 0.1283, "low": 0.1279, "close": 0.1283, "volume": 9080.0, "close_time": 1689634799999}, {"open_time": 1689634800000, "open": 0.1287, "high": 0.1291, "low": 0.1287, "close": 0.1291, "volume": 9502.0, "close_time": 1689638399999}, {"open_time": 1689638400000, "open": 0.1291, "high": 0.1295, "low": 0.128, "close": 0.1295, "volume": 181303.0, "close_time": 1689641999999}, {"open_time": 1689642000000, "open": 0.1296, "high": 0.1298, "low": 0.128, "close": 0.1294, "volume": 10328.0, "close_time": 1689645599999}, {"open_time": 1689645600000, "open": 0.1285, "high": 0.1298, "low": 0.1281, "close": 0.1281, "volume": 8916.0, "close_time": 1689649199999}, {"open_time": 1689649200000, "open": 0.1289, "high": 0.1289, "low": 0.1288, "close": 0.1288, "volume": 12879.0, "close_time": 1689652799999}, {"open_time": 1689652800000, "open": 0.129, "high": 0.1291, "low": 0.1275, "close": 0.1276, "volume": 86028.0, "close_time": 1689656399999}, {"open_time": 1689656400000, "open": 0.1276, "high": 0.1276, "low": 0.1268, "close": 0.1268, "volume": 12686.0, "close_time": 1689659999999}, {"open_time": 1689660000000, "open": 0.1268, "high": 0.1272, "low": 0.1253, "close": 0.1263, "volume": 11304.0, "close_time": 1689663599999}, {"open_time": 1689663600000, "open": 0.1262, "high": 0.1269, "low": 0.1251, "close": 0.1269, "volume": 8029.0, "close_time": 1689667199999}, {"open_time": 1689667200000, "open": 0.1272, "high": 0.1272, "low": 0.1272, "close": 0.1272, "volume": 151.0, "close_time": 1689670799999}, {"open_time": 1689670800000, "open": 0.1267, "high": 0.1276, "low": 0.126, "close": 0.1276, "volume": 1011.0, "close_time": 1689674399999}, {"open_time": 1689674400000, "open": 0.127, "high": 0.1284, "low": 0.1261, "close": 0.1276, "volume": 51526.0, "close_time": 1689677999999}, {"open_time": 1689678000000, "open": 0.1277, "high": 0.1318, "low": 0.1277, "close": 0.1282, "volume": 73290.0, "close_time": 1689681599999}, {"open_time": 1689681600000, "open": 0.1291, "high": 0.13, "low": 0.1266, "close": 0.1288, "volume": 13644.0, "close_time": 1689685199999}, {"open_time": 1689685200000, "open": 0.1288, "high": 0.1305, "low": 0.1284, "close": 0.1299, "volume": 54637.0, "close_time": 1689688799999}, {"open_time": 1689688800000, "open": 0.1313, "high": 0.1314, "low": 0.1292, "close": 0.131, "volume": 3091.0, "close_time": 1689692399999}, {"open_time": 1689692400000, "open": 0.13, "high": 0.13, "low": 0.1298, "close": 0.1298, "volume": 6804.0, "close_time": 1689695999999}, {"open_time": 1689696000000, "open": 0.129, "high": 0.1296, "low": 0.1259, "close": 0.1261, "volume": 42349.0, "close_time": 1689699599999}, {"open_time": 1689699600000, "open": 0.1269, "high": 0.1275, "low": 0.1263, "close": 0.1275, "volume": 2851.0, "close_time": 1689703199999}, {"open_time": 1689703200000, "open": 0.1275, "high": 0.1301, "low": 0.1271, "close": 0.1301, "volume": 21748.0, "close_time": 1689706799999}, {"open_time": 1689706800000, "open": 0.1304, "high": 0.1304, "low": 0.1292, "close": 0.1292, "volume": 79002.0, "close_time": 1689710399999}, {"open_time": 1689710400000, "open": 0.1292, "high": 0.1298, "low": 0.1285, "close": 0.1289, "volume": 27454.0, "close_time": 1689713999999}, {"open_time": 1689714000000, "open": 0.1284, "high": 0.1284, "low": 0.1274, "close": 0.1281, "volume": 9829.0, "close_time": 1689717599999}, {"open_time": 1689717600000, "open": 0.128, "high": 0.1297, "low": 0.128, "close": 0.1297, "volume": 31061.0, "close_time": 1689721199999}, {"open_time": 1689721200000, "open": 0.128, "high": 0.1334, "low": 0.128, "close": 0.1321, "volume": 51626.0, "close_time": 1689724799999}, {"open_time": 1689724800000, "open": 0.1321, "high": 0.1331, "low": 0.1308, "close": 0.1331, "volume": 52321.0, "close_time": 1689728399999}, {"open_time": 1689728400000, "open": 0.1327, "high": 0.1341, "low": 0.1319, "close": 0.132, "volume": 19394.0, "close_time": 1689731999999}, {"open_time": 1689732000000, "open": 0.1321, "high": 0.1364, "low": 0.1321, "close": 0.1361, "volume": 150282.0, "close_time": 1689735599999}, {"open_time": 1689735600000, "open": 0.1365, "high": 0.1439, "low": 0.1361, "close": 0.1415, "volume": 479649.0, "close_time": 1689739199999}, {"open_time": 1689739200000, "open": 0.1399, "high": 0.1445, "low": 0.1378, "close": 0.1391, "volume": 216546.0, "close_time": 1689742799999}, {"open_time": 1689742800000, "open": 0.1384, "high": 0.1416, "low": 0.1384, "close": 0.1415, "volume": 365704.0, "close_time": 1689746399999}, {"open_time": 1689746400000, "open": 0.1415, "high": 0.1415, "low": 0.1377, "close": 0.1382, "volume": 9532.0, "close_time": 1689749999999}, {"open_time": 1689750000000, "open": 0.1384, "high": 0.1384, "low": 0.1375, "close": 0.1384, "volume": 4728.0, "close_time": 1689753599999}, {"open_time": 1689753600000, "open": 0.1384, "high": 0.1384, "low": 0.136, "close": 0.136, "volume": 15791.0, "close_time": 1689757199999}, {"open_time": 1689757200000, "open": 0.1358, "high": 0.1388, "low": 0.1356, "close": 0.1382, "volume": 17621.0, "close_time": 1689760799999}, {"open_time": 1689760800000, "open": 0.1393, "high": 0.1405, "low": 0.1384, "close": 0.1396, "volume": 22667.0, "close_time": 1689764399999}, {"open_time": 1689764400000, "open": 0.139, "high": 0.1403, "low": 0.139, "close": 0.1399, "volume": 73509.0, "close_time": 1689767999999}, {"open_time": 1689768000000, "open": 0.1397, "high": 0.1416, "low": 0.1389, "close": 0.1416, "volume": 59284.0, "close_time": 1689771599999}, {"open_time": 1689771600000, "open": 0.1412, "high": 0.1428, "low": 0.1401, "close": 0.1415, "volume": 33923.0, "close_time": 1689775199999}, {"open_time": 1689775200000, "open": 0.1428, "high": 0.1428, "low": 0.1403, "close": 0.1403, "volume": 47015.0, "close_time": 1689778799999}, {"open_time": 1689778800000, "open": 0.1403, "high": 0.1428, "low": 0.1403, "close": 0.1422, "volume": 66405.0, "close_time": 1689782399999}, {"open_time": 1689782400000, "open": 0.1412, "high": 0.1469, "low": 0.1412, "close": 0.1455, "volume": 389593.0, "close_time": 1689785999999}, {"open_time": 1689786000000, "open": 0.1452, "high": 0.1677, "low": 0.1452, "close": 0.1585, "volume": 973690.0, "close_time": 1689789599999}, {"open_time": 1689789600000, "open": 0.158, "high": 0.1657, "low": 0.1565, "close": 0.1624, "volume": 498437.0, "close_time": 1689793199999}, {"open_time": 1689793200000, "open": 0.163, "high": 0.1658, "low": 0.1585, "close": 0.1586, "volume": 213290.0, "close_time": 1689796799999}, {"open_time": 1689796800000, "open": 0.1584, "high": 0.1608, "low": 0.1576, "close": 0.1587, "volume": 29200.0, "close_time": 1689800399999}, {"open_time": 1689800400000, "open": 0.1579, "high": 0.1623, "low": 0.156, "close": 0.1619, "volume": 33696.0, "close_time": 1689803999999}, {"open_time": 1689804000000, "open": 0.1621, "high": 0.1621, "low": 0.1566, "close": 0.1576, "volume": 35677.0, "close_time": 1689807599999}, {"open_time": 1689807600000, "open": 0.1576, "high": 0.1576, "low": 0.1535, "close": 0.1563, "volume": 38544.0, "close_time": 1689811199999}, {"open_time": 1689811200000, "open": 0.1566, "high": 0.1602, "low": 0.1546, "close": 0.16, "volume": 97476.0, "close_time": 1689814799999}, {"open_time": 1689814800000, "open": 0.1581, "high": 0.1621, "low": 0.1567, "close": 0.162, "volume": 57332.0, "close_time": 1689818399999}, {"open_time": 1689818400000, "open": 0.1615, "high": 0.1784, "low": 0.1614, "close": 0.1739, "volume": 560646.0, "close_time": 1689821999999}, {"open_time": 1689822000000, "open": 0.1738, "high": 0.1765, "low": 0.1707, "close": 0.1723, "volume": 194159.0, "close_time": 1689825599999}, {"open_time": 1689825600000, "open": 0.1722, "high": 0.1815, "low": 0.1712, "close": 0.1734, "volume": 237548.0, "close_time": 1689829199999}, {"open_time": 1689829200000, "open": 0.1729, "high": 0.1809, "low": 0.1721, "close": 0.1777, "volume": 18402.0, "close_time": 1689832799999}, {"open_time": 1689832800000, "open": 0.1774, "high": 0.1777, "low": 0.166, "close": 0.1675, "volume": 68629.0, "close_time": 1689836399999}, {"open_time": 1689836400000, "open": 0.1676, "high": 0.1692, "low": 0.1649, "close": 0.1678, "volume": 14250.0, "close_time": 1689839999999}, {"open_time": 1689840000000, "open": 0.1691, "high": 0.1692, "low": 0.166, "close": 0.1675, "volume": 7621.0, "close_time": 1689843599999}, {"open_time": 1689843600000, "open": 0.165, "high": 0.1676, "low": 0.1613, "close": 0.1631, "volume": 44734.0, "close_time": 1689847199999}, {"open_time": 1689847200000, "open": 0.1632, "high": 0.1746, "low": 0.162, "close": 0.1694, "volume": 203243.0, "close_time": 1689850799999}, {"open_time": 1689850800000, "open": 0.1722, "high": 0.1768, "low": 0.1645, "close": 0.1659, "volume": 40357.0, "close_time": 1689854399999}, {"open_time": 1689854400000, "open": 0.1659, "high": 0.1692, "low": 0.1659, "close": 0.1666, "volume": 39952.0, "close_time": 1689857999999}, {"open_time": 1689858000000, "open": 0.1663, "high": 0.167, "low": 0.1632, "close": 0.1632, "volume": 16778.0, "close_time": 1689861599999}, {"open_time": 1689861600000, "open": 0.1632, "high": 0.1647, "low": 0.1591, "close": 0.1615, "volume": 35624.0, "close_time": 1689865199999}, {"open_time": 1689865200000, "open": 0.1615, "high": 0.164, "low": 0.161, "close": 0.1629, "volume": 4636.0, "close_time": 1689868799999}, {"open_time": 1689868800000, "open": 0.1628, "high": 0.1632, "low": 0.1601, "close": 0.1627, "volume": 66110.0, "close_time": 1689872399999}, {"open_time": 1689872400000, "open": 0.1628, "high": 0.1638, "low": 0.1609, "close": 0.1621, "volume": 77438.0, "close_time": 1689875999999}, {"open_time": 1689876000000, "open": 0.164, "high": 0.1661, "low": 0.1631, "close": 0.1659, "volume": 13616.0, "close_time": 1689879599999}, {"open_time": 1689879600000, "open": 0.1659, "high": 0.1731, "low": 0.1647, "close": 0.1678, "volume": 99089.0, "close_time": 1689883199999}, {"open_time": 1689883200000, "open": 0.1681, "high": 0.1687, "low": 0.1626, "close": 0.1636, "volume": 15517.0, "close_time": 1689886799999}, {"open_time": 1689886800000, "open": 0.1642, "high": 0.1682, "low": 0.1641, "close": 0.1682, "volume": 11428.0, "close_time": 1689890399999}, {"open_time": 1689890400000, "open": 0.1663, "high": 0.1666, "low": 0.1643, "close": 0.1643, "volume": 28401.0, "close_time": 1689893999999}, {"open_time": 1689894000000, "open": 0.1653, "high": 0.1653, "low": 0.1632, "close": 0.1632, "volume": 11380.0, "close_time": 1689897599999}, {"open_time": 1689897600000, "open": 0.1636, "high": 0.1657, "low": 0.1611, "close": 0.1646, "volume": 41557.0, "close_time": 1689901199999}, {"open_time": 1689901200000, "open": 0.1646, "high": 0.1684, "low": 0.1636, "close": 0.1677, "volume": 40722.0, "close_time": 1689904799999}, {"open_time": 1689904800000, "open": 0.1676, "high": 0.1707, "low": 0.1667, "close": 0.1678, "volume": 78280.0, "close_time": 1689908399999}, {"open_time": 1689908400000, "open": 0.1686, "high": 0.1686, "low": 0.1667, "close": 0.1669, "volume": 6449.0, "close_time": 1689911999999}, {"open_time": 1689912000000, "open": 0.1677, "high": 0.1686, "low": 0.1664, "close": 0.1672, "volume": 29478.0, "close_time": 1689915599999}, {"open_time": 1689915600000, "open": 0.1672, "high": 0.1672, "low": 0.1643, "close": 0.1652, "volume": 14658.0, "close_time": 1689919199999}, {"open_time": 1689919200000, "open": 0.1654, "high": 0.1657, "low": 0.164, "close": 0.1655, "volume": 3960.0, "close_time": 1689922799999}, {"open_time": 1689922800000, "open": 0.164, "high": 0.1646, "low": 0.1613, "close": 0.1627, "volume": 17561.0, "close_time": 1689926399999}, {"open_time": 1689926400000, "open": 0.1626, "high": 0.1626, "low": 0.1597, "close": 0.1597, "volume": 8519.0, "close_time": 1689929999999}, {"open_time": 1689930000000, "open": 0.1593, "high": 0.1612, "low": 0.1545, "close": 0.1556, "volume": 28215.0, "close_time": 1689933599999}, {"open_time": 1689933600000, "open": 0.1543, "high": 0.1573, "low": 0.1541, "close": 0.1572, "volume": 15471.0, "close_time": 1689937199999}, {"open_time": 1689937200000, "open": 0.1572, "high": 0.1596, "low": 0.1561, "close": 0.1576, "volume": 12867.0, "close_time": 1689940799999}, {"open_time": 1689940800000, "open": 0.1573, "high": 0.1603, "low": 0.1571, "close": 0.1582, "volume": 22991.0, "close_time": 1689944399999}, {"open_time": 1689944400000, "open": 0.1577, "high": 0.1584, "low": 0.1561, "close": 0.1584, "volume": 30341.0, "close_time": 1689947999999}, {"open_time": 1689948000000, "open": 0.1582, "high": 0.1584, "low": 0.157, "close": 0.157, "volume": 4774.0, "close_time": 1689951599999}, {"open_time": 1689951600000, "open": 0.1584, "high": 0.1588, "low": 0.156, "close": 0.1578, "volume": 6003.0, "close_time": 1689955199999}, {"open_time": 1689955200000, "open": 0.1573, "high": 0.158, "low": 0.1558, "close": 0.158, "volume": 3023.0, "close_time": 1689958799999}, {"open_time": 1689958800000, "open": 0.1568, "high": 0.1603, "low": 0.1568, "close": 0.1602, "volume": 29330.0, "close_time": 1689962399999}, {"open_time": 1689962400000, "open": 0.1603, "high": 0.1619, "low": 0.1594, "close": 0.1602, "volume": 9554.0, "close_time": 1689965999999}, {"open_time": 1689966000000, "open": 0.1602, "high": 0.1604, "low": 0.1588, "close": 0.1588, "volume": 11200.0, "close_time": 1689969599999}, {"open_time": 1689969600000, "open": 0.1601, "high": 0.1601, "low": 0.1601, "close": 0.1601, "volume": 9.0, "close_time": 1689973199999}, {"open_time": 1689973200000, "open": 0.1586, "high": 0.16, "low": 0.1573, "close": 0.1573, "volume": 18489.0, "close_time": 1689976799999}, {"open_time": 1689976800000, "open": 0.1573, "high": 0.1588, "low": 0.1571, "close": 0.1571, "volume": 11563.0, "close_time": 1689980399999}, {"open_time": 1689980400000, "open": 0.1586, "high": 0.1586, "low": 0.1575, "close": 0.158, "volume": 3084.0, "close_time": 1689983999999}, {"open_time": 1689984000000, "open": 0.1571, "high": 0.1588, "low": 0.1562, "close": 0.1569, "volume": 83125.0, "close_time": 1689987599999}, {"open_time": 1689987600000, "open": 0.1563, "high": 0.158, "low": 0.1558, "close": 0.1576, "volume": 9460.0, "close_time": 1689991199999}, {"open_time": 1689991200000, "open": 0.1579, "high": 0.1606, "low": 0.1579, "close": 0.159, "volume": 5386.0, "close_time": 1689994799999}, {"open_time": 1689994800000, "open": 0.16, "high": 0.16, "low": 0.159, "close": 0.159, "volume": 1792.0, "close_time": 1689998399999}, {"open_time": 1689998400000, "open": 0.159, "high": 0.1601, "low": 0.1588, "close": 0.1601, "volume": 3788.0, "close_time": 1690001999999}, {"open_time": 1690002000000, "open": 0.1602, "high": 0.1607, "low": 0.1583, "close": 0.1607, "volume": 9528.0, "close_time": 1690005599999}, {"open_time": 1690005600000, "open": 0.1599, "high": 0.1599, "low": 0.1588, "close": 0.1588, "volume": 3505.0, "close_time": 1690009199999}, {"open_time": 1690009200000, "open": 0.16, "high": 0.16, "low": 0.1595, "close": 0.1598, "volume": 1979.0, "close_time": 1690012799999}, {"open_time": 1690012800000, "open": 0.1602, "high": 0.1683, "low": 0.1602, "close": 0.1669, "volume": 47952.0, "close_time": 1690016399999}, {"open_time": 1690016400000, "open": 0.166, "high": 0.1677, "low": 0.1639, "close": 0.1643, "volume": 14422.0, "close_time": 1690019999999}, {"open_time": 1690020000000, "open": 0.1655, "high": 0.1655, "low": 0.1628, "close": 0.164, "volume": 13438.0, "close_time": 1690023599999}, {"open_time": 1690023600000, "open": 0.1646, "high": 0.1653, "low": 0.1628, "close": 0.1644, "volume": 19543.0, "close_time": 1690027199999}, {"open_time": 1690027200000, "open": 0.1642, "high": 0.1661, "low": 0.1639, "close": 0.1646, "volume": 6609.0, "close_time": 1690030799999}, {"open_time": 1690030800000, "open": 0.1657, "high": 0.1657, "low": 0.163, "close": 0.1636, "volume": 12275.0, "close_time": 1690034399999}, {"open_time": 1690034400000, "open": 0.1642, "high": 0.1649, "low": 0.1642, "close": 0.1646, "volume": 13372.0, "close_time": 1690037999999}, {"open_time": 1690038000000, "open": 0.1632, "high": 0.1632, "low": 0.1609, "close": 0.1628, "volume": 16057.0, "close_time": 1690041599999}, {"open_time": 1690041600000, "open": 0.1614, "high": 0.1631, "low": 0.1611, "close": 0.1631, "volume": 8563.0, "close_time": 1690045199999}, {"open_time": 1690045200000, "open": 0.1612, "high": 0.163, "low": 0.1612, "close": 0.1614, "volume": 9959.0, "close_time": 1690048799999}, {"open_time": 1690048800000, "open": 0.1621, "high": 0.1621, "low": 0.1588, "close": 0.1593, "volume": 8350.0, "close_time": 1690052399999}, {"open_time": 1690052400000, "open": 0.1582, "high": 0.16, "low": 0.1581, "close": 0.1595, "volume": 12074.0, "close_time": 1690055999999}, {"open_time": 1690056000000, "open": 0.1594, "high": 0.1595, "low": 0.1587, "close": 0.1595, "volume": 4162.0, "close_time": 1690059599999}, {"open_time": 1690059600000, "open": 0.1595, "high": 0.1599, "low": 0.1586, "close": 0.1586, "volume": 48077.0, "close_time": 1690063199999}, {"open_time": 1690063200000, "open": 0.158, "high": 0.1596, "low": 0.1578, "close": 0.159, "volume": 2023.0, "close_time": 1690066799999}, {"open_time": 1690066800000, "open": 0.159, "high": 0.159, "low": 0.155, "close": 0.1564, "volume": 19493.0, "close_time": 1690070399999}, {"open_time": 1690070400000, "open": 0.1561, "high": 0.1561, "low": 0.1525, "close": 0.1531, "volume": 25668.0, "close_time": 1690073999999}, {"open_time": 1690074000000, "open": 0.1531, "high": 0.1563, "low": 0.1531, "close": 0.1563, "volume": 17666.0, "close_time": 1690077599999}, {"open_time": 1690077600000, "open": 0.1563, "high": 0.157, "low": 0.1555, "close": 0.157, "volume": 19984.0, "close_time": 1690081199999}, {"open_time": 1690081200000, "open": 0.1571, "high": 0.1571, "low": 0.156, "close": 0.156, "volume": 15817.0, "close_time": 1690084799999}, {"open_time": 1690084800000, "open": 0.1571, "high": 0.1593, "low": 0.157, "close": 0.1578, "volume": 4673.0, "close_time": 1690088399999}, {"open_time": 1690088400000, "open": 0.1578, "high": 0.1578, "low": 0.1559, "close": 0.1563, "volume": 3883.0, "close_time": 1690091999999}, {"open_time": 1690092000000, "open": 0.1554, "high": 0.1564, "low": 0.1554, "close": 0.1556, "volume": 641.0, "close_time": 1690095599999}, {"open_time": 1690095600000, "open": 0.155, "high": 0.1563, "low": 0.1548, "close": 0.1548, "volume": 11982.0, "close_time": 1690099199999}, {"open_time": 1690099200000, "open": 0.155, "high": 0.1561, "low": 0.1546, "close": 0.1561, "volume": 13216.0, "close_time": 1690102799999}, {"open_time": 1690102800000, "open": 0.1562, "high": 0.1562, "low": 0.1559, "close": 0.156, "volume": 13566.0, "close_time": 1690106399999}, {"open_time": 1690106400000, "open": 0.1562, "high": 0.1562, "low": 0.1562, "close": 0.1562, "volume": 3005.0, "close_time": 1690109999999}, {"open_time": 1690110000000, "open": 0.1562, "high": 0.1568, "low": 0.1557, "close": 0.1566, "volume": 11235.0, "close_time": 1690113599999}, {"open_time": 1690113600000, "open": 0.1549, "high": 0.1562, "low": 0.1547, "close": 0.156, "volume": 7135.0, "close_time": 1690117199999}, {"open_time": 1690117200000, "open": 0.1559, "high": 0.1559, "low": 0.154, "close": 0.1553, "volume": 6198.0, "close_time": 1690120799999}, {"open_time": 1690120800000, "open": 0.1553, "high": 0.1553, "low": 0.1553, "close": 0.1553, "volume": 130.0, "close_time": 1690124399999}, {"open_time": 1690124400000, "open": 0.1549, "high": 0.1552, "low": 0.1549, "close": 0.155, "volume": 4433.0, "close_time": 1690127999999}, {"open_time": 1690128000000, "open": 0.1551, "high": 0.1571, "low": 0.1551, "close": 0.1571, "volume": 7464.0, "close_time": 1690131599999}, {"open_time": 1690131600000, "open": 0.1571, "high": 0.1576, "low": 0.1568, "close": 0.1576, "volume": 11438.0, "close_time": 1690135199999}, {"open_time": 1690135200000, "open": 0.1578, "high": 0.1596, "low": 0.1576, "close": 0.1596, "volume": 17073.0, "close_time": 1690138799999}, {"open_time": 1690138800000, "open": 0.1596, "high": 0.1608, "low": 0.1576, "close": 0.1576, "volume": 12850.0, "close_time": 1690142399999}, {"open_time": 1690142400000, "open": 0.1578, "high": 0.1592, "low": 0.1578, "close": 0.1592, "volume": 6487.0, "close_time": 1690145999999}, {"open_time": 1690146000000, "open": 0.1592, "high": 0.1592, "low": 0.1558, "close": 0.1569, "volume": 4905.0, "close_time": 1690149599999}, {"open_time": 1690149600000, "open": 0.1559, "high": 0.1559, "low": 0.1559, "close": 0.1559, "volume": 414.0, "close_time": 1690153199999}, {"open_time": 1690153200000, "open": 0.1551, "high": 0.1573, "low": 0.1551, "close": 0.1573, "volume": 3449.0, "close_time": 1690156799999}, {"open_time": 1690156800000, "open": 0.1559, "high": 0.1572, "low": 0.1543, "close": 0.1554, "volume": 21171.0, "close_time": 1690160399999}, {"open_time": 1690160400000, "open": 0.1556, "high": 0.1558, "low": 0.1541, "close": 0.1551, "volume": 10886.0, "close_time": 1690163999999}, {"open_time": 1690164000000, "open": 0.1548, "high": 0.1548, "low": 0.153, "close": 0.1535, "volume": 9192.0, "close_time": 1690167599999}, {"open_time": 1690167600000, "open": 0.1535, "high": 0.1543, "low": 0.1525, "close": 0.1533, "volume": 15955.0, "close_time": 1690171199999}, {"open_time": 1690171200000, "open": 0.1538, "high": 0.1545, "low": 0.1518, "close": 0.1545, "volume": 5828.0, "close_time": 1690174799999}, {"open_time": 1690174800000, "open": 0.1544, "high": 0.1544, "low": 0.1533, "close": 0.1533, "volume": 797.0, "close_time": 1690178399999}, {"open_time": 1690178400000, "open": 0.1533, "high": 0.1533, "low": 0.1526, "close": 0.1526, "volume": 25587.0, "close_time": 1690181999999}, {"open_time": 1690182000000, "open": 0.1526, "high": 0.1527, "low": 0.15, "close": 0.1516, "volume": 98808.0, "close_time": 1690185599999}, {"open_time": 1690185600000, "open": 0.1515, "high": 0.1516, "low": 0.1496, "close": 0.1496, "volume": 12388.0, "close_time": 1690189199999}, {"open_time": 1690189200000, "open": 0.1492, "high": 0.1504, "low": 0.1445, "close": 0.1465, "volume": 26312.0, "close_time": 1690192799999}, {"open_time": 1690192800000, "open": 0.1475, "high": 0.1486, "low": 0.1466, "close": 0.1473, "volume": 1322.0, "close_time": 1690196399999}, {"open_time": 1690196400000, "open": 0.1473, "high": 0.1488, "low": 0.146, "close": 0.1465, "volume": 7794.0, "close_time": 1690199999999}, {"open_time": 1690200000000, "open": 0.146, "high": 0.1468, "low": 0.1447, "close": 0.1462, "volume": 20384.0, "close_time": 1690203599999}, {"open_time": 1690203600000, "open": 0.1463, "high": 0.1466, "low": 0.1453, "close": 0.1455, "volume": 39609.0, "close_time": 1690207199999}, {"open_time": 1690207200000, "open": 0.1466, "high": 0.1466, "low": 0.145, "close": 0.145, "volume": 6326.0, "close_time": 1690210799999}, {"open_time": 1690210800000, "open": 0.145, "high": 0.1464, "low": 0.1444, "close": 0.1457, "volume": 18892.0, "close_time": 1690214399999}, {"open_time": 1690214400000, "open": 0.1465, "high": 0.1476, "low": 0.1464, "close": 0.1474, "volume": 6729.0, "close_time": 1690217999999}, {"open_time": 1690218000000, "open": 0.146, "high": 0.1469, "low": 0.1458, "close": 0.1469, "volume": 1506.0, "close_time": 1690221599999}, {"open_time": 1690221600000, "open": 0.1453, "high": 0.1466, "low": 0.1441, "close": 0.1464, "volume": 81348.0, "close_time": 1690225199999}, {"open_time": 1690225200000, "open": 0.1467, "high": 0.147, "low": 0.1458, "close": 0.1458, "volume": 1092.0, "close_time": 1690228799999}, {"open_time": 1690228800000, "open": 0.1462, "high": 0.1463, "low": 0.145, "close": 0.1456, "volume": 10335.0, "close_time": 1690232399999}, {"open_time": 1690232400000, "open": 0.1461, "high": 0.1461, "low": 0.1448, "close": 0.1457, "volume": 5736.0, "close_time": 1690235999999}, {"open_time": 1690236000000, "open": 0.1455, "high": 0.1456, "low": 0.1455, "close": 0.1456, "volume": 3458.0, "close_time": 1690239599999}, {"open_time": 1690239600000, "open": 0.1456, "high": 0.1461, "low": 0.145, "close": 0.1456, "volume": 1597.0, "close_time": 1690243199999}, {"open_time": 1690243200000, "open": 0.1459, "high": 0.1459, "low": 0.143, "close": 0.143, "volume": 67207.0, "close_time": 1690246799999}, {"open_time": 1690246800000, "open": 0.1433, "high": 0.1443, "low": 0.1428, "close": 0.1443, "volume": 71767.0, "close_time": 1690250399999}, {"open_time": 1690250400000, "open": 0.1443, "high": 0.146, "low": 0.1438, "close": 0.1447, "volume": 7797.0, "close_time": 1690253999999}, {"open_time": 1690254000000, "open": 0.1445, "high": 0.1445, "low": 0.1444, "close": 0.1445, "volume": 2826.0, "close_time": 1690257599999}, {"open_time": 1690257600000, "open": 0.1445, "high": 0.1445, "low": 0.1427, "close": 0.1427, "volume": 10181.0, "close_time": 1690261199999}, {"open_time": 1690261200000, "open": 0.1427, "high": 0.1437, "low": 0.1426, "close": 0.143, "volume": 2548.0, "close_time": 1690264799999}, {"open_time": 1690264800000, "open": 0.1426, "high": 0.1435, "low": 0.1419, "close": 0.1419, "volume": 8209.0, "close_time": 1690268399999}, {"open_time": 1690268400000, "open": 0.142, "high": 0.142, "low": 0.142, "close": 0.142, "volume": 2058.0, "close_time": 1690271999999}, {"open_time": 1690272000000, "open": 0.142, "high": 0.142, "low": 0.142, "close": 0.142, "volume": 0.0, "close_time": 1690275599999}, {"open_time": 1690275600000, "open": 0.1431, "high": 0.1447, "low": 0.1431, "close": 0.1443, "volume": 1511.0, "close_time": 1690279199999}, {"open_time": 1690279200000, "open": 0.1428, "high": 0.1437, "low": 0.1421, "close": 0.1429, "volume": 2455.0, "close_time": 1690282799999}, {"open_time": 1690282800000, "open": 0.1428, "high": 0.143, "low": 0.1419, "close": 0.1429, "volume": 3867.0, "close_time": 1690286399999}, {"open_time": 1690286400000, "open": 0.143, "high": 0.143, "low": 0.143, "close": 0.143, "volume": 47.0, "close_time": 1690289999999}, {"open_time": 1690290000000, "open": 0.1431, "high": 0.1464, "low": 0.143, "close": 0.146, "volume": 12747.0, "close_time": 1690293599999}, {"open_time": 1690293600000, "open": 0.1456, "high": 0.1497, "low": 0.1456, "close": 0.1483, "volume": 18714.0, "close_time": 1690297199999}, {"open_time": 1690297200000, "open": 0.1484, "high": 0.1484, "low": 0.1471, "close": 0.1484, "volume": 442.0, "close_time": 1690300799999}, {"open_time": 1690300800000, "open": 0.1471, "high": 0.1479, "low": 0.1453, "close": 0.1453, "volume": 18600.0, "close_time": 1690304399999}, {"open_time": 1690304400000, "open": 0.1462, "high": 0.1462, "low": 0.1447, "close": 0.1455, "volume": 2509.0, "close_time": 1690307999999}, {"open_time": 1690308000000, "open": 0.1455, "high": 0.1455, "low": 0.1439, "close": 0.1439, "volume": 3653.0, "close_time": 1690311599999}, {"open_time": 1690311600000, "open": 0.145, "high": 0.1451, "low": 0.1436, "close": 0.1449, "volume": 27660.0, "close_time": 1690315199999}, {"open_time": 1690315200000, "open": 0.1448, "high": 0.1449, "low": 0.1448, "close": 0.1449, "volume": 9464.0, "close_time": 1690318799999}, {"open_time": 1690318800000, "open": 0.1444, "high": 0.1455, "low": 0.1437, "close": 0.1452, "volume": 9099.0, "close_time": 1690322399999}, {"open_time": 1690322400000, "open": 0.1454, "high": 0.1467, "low": 0.1454, "close": 0.146, "volume": 65790.0, "close_time": 1690325999999}, {"open_time": 1690326000000, "open": 0.1463, "high": 0.1468, "low": 0.1452, "close": 0.1452, "volume": 3931.0, "close_time": 1690329599999}, {"open_time": 1690329600000, "open": 0.145, "high": 0.1459, "low": 0.1435, "close": 0.1452, "volume": 13755.0, "close_time": 1690333199999}, {"open_time": 1690333200000, "open": 0.1443, "high": 0.1445, "low": 0.1432, "close": 0.1432, "volume": 943.0, "close_time": 1690336799999}, {"open_time": 1690336800000, "open": 0.1431, "high": 0.1442, "low": 0.1428, "close": 0.1439, "volume": 8434.0, "close_time": 1690340399999}, {"open_time": 1690340400000, "open": 0.1439, "high": 0.145, "low": 0.1439, "close": 0.144, "volume": 26023.0, "close_time": 1690343999999}, {"open_time": 1690344000000, "open": 0.1442, "high": 0.1442, "low": 0.1431, "close": 0.1431, "volume": 2835.0, "close_time": 1690347599999}, {"open_time": 1690347600000, "open": 0.1428, "high": 0.1436, "low": 0.1428, "close": 0.1435, "volume": 1307.0, "close_time": 1690351199999}, {"open_time": 1690351200000, "open": 0.1433, "high": 0.1433, "low": 0.1433, "close": 0.1433, "volume": 2962.0, "close_time": 1690354799999}, {"open_time": 1690354800000, "open": 0.1431, "high": 0.1431, "low": 0.1402, "close": 0.1415, "volume": 13659.0, "close_time": 1690358399999}, {"open_time": 1690358400000, "open": 0.1414, "high": 0.142, "low": 0.1406, "close": 0.1407, "volume": 2775.0, "close_time": 1690361999999}, {"open_time": 1690362000000, "open": 0.1416, "high": 0.1416, "low": 0.1405, "close": 0.1405, "volume": 1549.0, "close_time": 1690365599999}, {"open_time": 1690365600000, "open": 0.1409, "high": 0.1427, "low": 0.1409, "close": 0.1415, "volume": 49907.0, "close_time": 1690369199999}, {"open_time": 1690369200000, "open": 0.1415, "high": 0.1415, "low": 0.1415, "close": 0.1415, "volume": 0.0, "close_time": 1690372799999}, {"open_time": 1690372800000, "open": 0.1409, "high": 0.1428, "low": 0.1409, "close": 0.1427, "volume": 6278.0, "close_time": 1690376399999}, {"open_time": 1690376400000, "open": 0.1426, "high": 0.1426, "low": 0.1409, "close": 0.1409, "volume": 20604.0, "close_time": 1690379999999}, {"open_time": 1690380000000, "open": 0.1428, "high": 0.1432, "low": 0.1428, "close": 0.1428, "volume": 42347.0, "close_time": 1690383599999}, {"open_time": 1690383600000, "open": 0.142, "high": 0.1436, "low": 0.142, "close": 0.1436, "volume": 3176.0, "close_time": 1690387199999}, {"open_time": 1690387200000, "open": 0.1425, "high": 0.1427, "low": 0.1415, "close": 0.1419, "volume": 18903.0, "close_time": 1690390799999}, {"open_time": 1690390800000, "open": 0.1416, "high": 0.1438, "low": 0.1416, "close": 0.1438, "volume": 7490.0, "close_time": 1690394399999}, {"open_time": 1690394400000, "open": 0.1438, "high": 0.148, "low": 0.1428, "close": 0.146, "volume": 28038.0, "close_time": 1690397999999}, {"open_time": 1690398000000, "open": 0.1454, "high": 0.1477, "low": 0.144, "close": 0.1468, "volume": 25736.0, "close_time": 1690401599999}, {"open_time": 1690401600000, "open": 0.1471, "high": 0.1539, "low": 0.1466, "close": 0.1528, "volume": 113628.0, "close_time": 1690405199999}, {"open_time": 1690405200000, "open": 0.1529, "high": 0.1627, "low": 0.1529, "close": 0.1574, "volume": 217146.0, "close_time": 1690408799999}, {"open_time": 1690408800000, "open": 0.1565, "high": 0.1573, "low": 0.1548, "close": 0.1558, "volume": 99719.0, "close_time": 1690412399999}, {"open_time": 1690412400000, "open": 0.1562, "high": 0.1568, "low": 0.1545, "close": 0.1567, "volume": 34178.0, "close_time": 1690415999999}, {"open_time": 1690416000000, "open": 0.1568, "high": 0.1573, "low": 0.1534, "close": 0.1536, "volume": 13780.0, "close_time": 1690419599999}, {"open_time": 1690419600000, "open": 0.1536, "high": 0.1561, "low": 0.1536, "close": 0.1561, "volume": 841.0, "close_time": 1690423199999}, {"open_time": 1690423200000, "open": 0.1551, "high": 0.1559, "low": 0.1543, "close": 0.1546, "volume": 9195.0, "close_time": 1690426799999}, {"open_time": 1690426800000, "open": 0.1563, "high": 0.1596, "low": 0.1563, "close": 0.1576, "volume": 39544.0, "close_time": 1690430399999}, {"open_time": 1690430400000, "open": 0.159, "high": 0.1591, "low": 0.1568, "close": 0.157, "volume": 14514.0, "close_time": 1690433999999}, {"open_time": 1690434000000, "open": 0.1576, "high": 0.1593, "low": 0.1576, "close": 0.159, "volume": 11810.0, "close_time": 1690437599999}, {"open_time": 1690437600000, "open": 0.1596, "high": 0.1602, "low": 0.1576, "close": 0.1581, "volume": 4673.0, "close_time": 1690441199999}, {"open_time": 1690441200000, "open": 0.1574, "high": 0.1592, "low": 0.1573, "close": 0.1591, "volume": 1424.0, "close_time": 1690444799999}, {"open_time": 1690444800000, "open": 0.1593, "high": 0.1603, "low": 0.1585, "close": 0.1599, "volume": 8145.0, "close_time": 1690448399999}, {"open_time": 1690448400000, "open": 0.1602, "high": 0.1632, "low": 0.1602, "close": 0.1623, "volume": 29077.0, "close_time": 1690451999999}, {"open_time": 1690452000000, "open": 0.1632, "high": 0.1633, "low": 0.1615, "close": 0.1616, "volume": 77294.0, "close_time": 1690455599999}, {"open_time": 1690455600000, "open": 0.1612, "high": 0.1621, "low": 0.1607, "close": 0.162, "volume": 5982.0, "close_time": 1690459199999}, {"open_time": 1690459200000, "open": 0.1621, "high": 0.1625, "low": 0.1619, "close": 0.1625, "volume": 6598.0, "close_time": 1690462799999}, {"open_time": 1690462800000, "open": 0.161, "high": 0.1621, "low": 0.1602, "close": 0.162, "volume": 35702.0, "close_time": 1690466399999}, {"open_time": 1690466400000, "open": 0.162, "high": 0.1624, "low": 0.1587, "close": 0.1599, "volume": 36038.0, "close_time": 1690469999999}, {"open_time": 1690470000000, "open": 0.1599, "high": 0.1615, "low": 0.1584, "close": 0.1607, "volume": 15328.0, "close_time": 1690473599999}, {"open_time": 1690473600000, "open": 0.1615, "high": 0.1616, "low": 0.1593, "close": 0.1605, "volume": 7849.0, "close_time": 1690477199999}, {"open_time": 1690477200000, "open": 0.1596, "high": 0.1603, "low": 0.1588, "close": 0.1602, "volume": 6709.0, "close_time": 1690480799999}, {"open_time": 1690480800000, "open": 0.1598, "high": 0.1598, "low": 0.1574, "close": 0.1594, "volume": 8795.0, "close_time": 1690484399999}, {"open_time": 1690484400000, "open": 0.1588, "high": 0.1588, "low": 0.1578, "close": 0.1578, "volume": 1693.0, "close_time": 1690487999999}, {"open_time": 1690488000000, "open": 0.1586, "high": 0.1586, "low": 0.1568, "close": 0.1579, "volume": 12248.0, "close_time": 1690491599999}, {"open_time": 1690491600000, "open": 0.1573, "high": 0.1591, "low": 0.1573, "close": 0.1591, "volume": 8811.0, "close_time": 1690495199999}, {"open_time": 1690495200000, "open": 0.1591, "high": 0.1603, "low": 0.1573, "close": 0.1599, "volume": 4891.0, "close_time": 1690498799999}, {"open_time": 1690498800000, "open": 0.1594, "high": 0.1595, "low": 0.1589, "close": 0.159, "volume": 14761.0, "close_time": 1690502399999}, {"open_time": 1690502400000, "open": 0.1598, "high": 0.1722, "low": 0.1581, "close": 0.1656, "volume": 202582.0, "close_time": 1690505999999}, {"open_time": 1690506000000, "open": 0.1659, "high": 0.167, "low": 0.1626, "close": 0.1641, "volume": 19868.0, "close_time": 1690509599999}, {"open_time": 1690509600000, "open": 0.164, "high": 0.1755, "low": 0.1606, "close": 0.1623, "volume": 173492.0, "close_time": 1690513199999}, {"open_time": 1690513200000, "open": 0.1611, "high": 0.1617, "low": 0.1608, "close": 0.1616, "volume": 54142.0, "close_time": 1690516799999}, {"open_time": 1690516800000, "open": 0.1619, "high": 0.1619, "low": 0.1593, "close": 0.1599, "volume": 9469.0, "close_time": 1690520399999}, {"open_time": 1690520400000, "open": 0.1601, "high": 0.1605, "low": 0.1586, "close": 0.1595, "volume": 6175.0, "close_time": 1690523999999}, {"open_time": 1690524000000, "open": 0.1596, "high": 0.16, "low": 0.1581, "close": 0.1591, "volume": 516.0, "close_time": 1690527599999}, {"open_time": 1690527600000, "open": 0.1586, "high": 0.1586, "low": 0.1586, "close": 0.1586, "volume": 635.0, "close_time": 1690531199999}, {"open_time": 1690531200000, "open": 0.1593, "high": 0.1593, "low": 0.1581, "close": 0.1593, "volume": 4756.0, "close_time": 1690534799999}, {"open_time": 1690534800000, "open": 0.1585, "high": 0.1591, "low": 0.1581, "close": 0.1591, "volume": 24811.0, "close_time": 1690538399999}, {"open_time": 1690538400000, "open": 0.1601, "high": 0.1632, "low": 0.16, "close": 0.1628, "volume": 7646.0, "close_time": 1690541999999}, {"open_time": 1690542000000, "open": 0.1628, "high": 0.1656, "low": 0.1624, "close": 0.1643, "volume": 175150.0, "close_time": 1690545599999}, {"open_time": 1690545600000, "open": 0.1645, "high": 0.1658, "low": 0.1641, "close": 0.1651, "volume": 7889.0, "close_time": 1690549199999}, {"open_time": 1690549200000, "open": 0.1643, "high": 0.1646, "low": 0.1621, "close": 0.1628, "volume": 25771.0, "close_time": 1690552799999}, {"open_time": 1690552800000, "open": 0.162, "high": 0.1636, "low": 0.1616, "close": 0.163, "volume": 55749.0, "close_time": 1690556399999}, {"open_time": 1690556400000, "open": 0.163, "high": 0.1631, "low": 0.1615, "close": 0.1621, "volume": 840.0, "close_time": 1690559999999}, {"open_time": 1690560000000, "open": 0.1625, "high": 0.1629, "low": 0.1612, "close": 0.1627, "volume": 31924.0, "close_time": 1690563599999}, {"open_time": 1690563600000, "open": 0.1624, "high": 0.1633, "low": 0.1607, "close": 0.1631, "volume": 65151.0, "close_time": 1690567199999}, {"open_time": 1690567200000, "open": 0.1632, "high": 0.1632, "low": 0.1617, "close": 0.1618, "volume": 4613.0, "close_time": 1690570799999}, {"open_time": 1690570800000, "open": 0.1615, "high": 0.1626, "low": 0.1615, "close": 0.1616, "volume": 1074.0, "close_time": 1690574399999}, {"open_time": 1690574400000, "open": 0.1615, "high": 0.1617, "low": 0.1606, "close": 0.161, "volume": 5620.0, "close_time": 1690577999999}, {"open_time": 1690578000000, "open": 0.1606, "high": 0.1617, "low": 0.1605, "close": 0.1617, "volume": 2338.0, "close_time": 1690581599999}, {"open_time": 1690581600000, "open": 0.1611, "high": 0.1621, "low": 0.1611, "close": 0.1621, "volume": 1766.0, "close_time": 1690585199999}, {"open_time": 1690585200000, "open": 0.1611, "high": 0.1611, "low": 0.1596, "close": 0.1602, "volume": 10959.0, "close_time": 1690588799999}, {"open_time": 1690588800000, "open": 0.1601, "high": 0.1604, "low": 0.1588, "close": 0.159, "volume": 31666.0, "close_time": 1690592399999}, {"open_time": 1690592400000, "open": 0.1593, "high": 0.1599, "low": 0.1593, "close": 0.1599, "volume": 32613.0, "close_time": 1690595999999}, {"open_time": 1690596000000, "open": 0.1593, "high": 0.161, "low": 0.1593, "close": 0.16, "volume": 22231.0, "close_time": 1690599599999}, {"open_time": 1690599600000, "open": 0.161, "high": 0.161, "low": 0.1599, "close": 0.1604, "volume": 10065.0, "close_time": 1690603199999}, {"open_time": 1690603200000, "open": 0.1596, "high": 0.1596, "low": 0.1593, "close": 0.1594, "volume": 564.0, "close_time": 1690606799999}, {"open_time": 1690606800000, "open": 0.1594, "high": 0.1601, "low": 0.1588, "close": 0.1601, "volume": 12418.0, "close_time": 1690610399999}, {"open_time": 1690610400000, "open": 0.1599, "high": 0.1599, "low": 0.159, "close": 0.159, "volume": 101.0, "close_time": 1690613999999}, {"open_time": 1690614000000, "open": 0.1597, "high": 0.1601, "low": 0.1586, "close": 0.1601, "volume": 4043.0, "close_time": 1690617599999}, {"open_time": 1690617600000, "open": 0.1602, "high": 0.1605, "low": 0.1588, "close": 0.16, "volume": 5917.0, "close_time": 1690621199999}, {"open_time": 1690621200000, "open": 0.1586, "high": 0.1597, "low": 0.1577, "close": 0.1588, "volume": 84307.0, "close_time": 1690624799999}, {"open_time": 1690624800000, "open": 0.1588, "high": 0.1588, "low": 0.1588, "close": 0.1588, "volume": 0.0, "close_time": 1690628399999}, {"open_time": 1690628400000, "open": 0.1592, "high": 0.1601, "low": 0.1592, "close": 0.1601, "volume": 1677.0, "close_time": 1690631999999}, {"open_time": 1690632000000, "open": 0.1594, "high": 0.1594, "low": 0.1591, "close": 0.1591, "volume": 1766.0, "close_time": 1690635599999}, {"open_time": 1690635600000, "open": 0.1591, "high": 0.1591, "low": 0.1591, "close": 0.1591, "volume": 2040.0, "close_time": 1690639199999}, {"open_time": 1690639200000, "open": 0.1591, "high": 0.1591, "low": 0.1585, "close": 0.1585, "volume": 815.0, "close_time": 1690642799999}, {"open_time": 1690642800000, "open": 0.1585, "high": 0.1591, "low": 0.1583, "close": 0.1591, "volume": 6505.0, "close_time": 1690646399999}, {"open_time": 1690646400000, "open": 0.1591, "high": 0.1599, "low": 0.1583, "close": 0.1599, "volume": 7083.0, "close_time": 1690649999999}, {"open_time": 1690650000000, "open": 0.159, "high": 0.1603, "low": 0.159, "close": 0.1601, "volume": 640.0, "close_time": 1690653599999}, {"open_time": 1690653600000, "open": 0.1591, "high": 0.1595, "low": 0.1589, "close": 0.1589, "volume": 395.0, "close_time": 1690657199999}, {"open_time": 1690657200000, "open": 0.1595, "high": 0.1603, "low": 0.1588, "close": 0.1588, "volume": 660.0, "close_time": 1690660799999}, {"open_time": 1690660800000, "open": 0.16, "high": 0.16, "low": 0.16, "close": 0.16, "volume": 49.0, "close_time": 1690664399999}, {"open_time": 1690664400000, "open": 0.16, "high": 0.16, "low": 0.1585, "close": 0.1585, "volume": 17595.0, "close_time": 1690667999999}, {"open_time": 1690668000000, "open": 0.1585, "high": 0.1586, "low": 0.1582, "close": 0.1586, "volume": 10468.0, "close_time": 1690671599999}, {"open_time": 1690671600000, "open": 0.1582, "high": 0.1599, "low": 0.1582, "close": 0.1585, "volume": 1456.0, "close_time": 1690675199999}, {"open_time": 1690675200000, "open": 0.158, "high": 0.1584, "low": 0.1577, "close": 0.1581, "volume": 7527.0, "close_time": 1690678799999}, {"open_time": 1690678800000, "open": 0.1587, "high": 0.1587, "low": 0.1571, "close": 0.1571, "volume": 16126.0, "close_time": 1690682399999}, {"open_time": 1690682400000, "open": 0.157, "high": 0.1586, "low": 0.1565, "close": 0.1569, "volume": 12248.0, "close_time": 1690685999999}, {"open_time": 1690686000000, "open": 0.1568, "high": 0.1575, "low": 0.156, "close": 0.1574, "volume": 53539.0, "close_time": 1690689599999}, {"open_time": 1690689600000, "open": 0.1574, "high": 0.1575, "low": 0.1561, "close": 0.1574, "volume": 4304.0, "close_time": 1690693199999}, {"open_time": 1690693200000, "open": 0.1566, "high": 0.1566, "low": 0.1566, "close": 0.1566, "volume": 1065.0, "close_time": 1690696799999}, {"open_time": 1690696800000, "open": 0.1566, "high": 0.1573, "low": 0.1557, "close": 0.1562, "volume": 73754.0, "close_time": 1690700399999}, {"open_time": 1690700400000, "open": 0.1556, "high": 0.1561, "low": 0.1551, "close": 0.1555, "volume": 3293.0, "close_time": 1690703999999}, {"open_time": 1690704000000, "open": 0.1559, "high": 0.1559, "low": 0.1559, "close": 0.1559, "volume": 48099.0, "close_time": 1690707599999}, {"open_time": 1690707600000, "open": 0.156, "high": 0.156, "low": 0.156, "close": 0.156, "volume": 584.0, "close_time": 1690711199999}, {"open_time": 1690711200000, "open": 0.1562, "high": 0.162, "low": 0.1562, "close": 0.1612, "volume": 82911.0, "close_time": 1690714799999}, {"open_time": 1690714800000, "open": 0.1603, "high": 0.1603, "low": 0.1592, "close": 0.1594, "volume": 2188.0, "close_time": 1690718399999}, {"open_time": 1690718400000, "open": 0.1592, "high": 0.1599, "low": 0.1592, "close": 0.1599, "volume": 24280.0, "close_time": 1690721999999}, {"open_time": 1690722000000, "open": 0.1605, "high": 0.161, "low": 0.1605, "close": 0.161, "volume": 1285.0, "close_time": 1690725599999}, {"open_time": 1690725600000, "open": 0.1599, "high": 0.16, "low": 0.1584, "close": 0.1595, "volume": 52435.0, "close_time": 1690729199999}, {"open_time": 1690729200000, "open": 0.1582, "high": 0.1588, "low": 0.1581, "close": 0.1588, "volume": 262.0, "close_time": 1690732799999}, {"open_time": 1690732800000, "open": 0.1587, "high": 0.1588, "low": 0.1578, "close": 0.1588, "volume": 2533.0, "close_time": 1690736399999}, {"open_time": 1690736400000, "open": 0.1582, "high": 0.159, "low": 0.1582, "close": 0.159, "volume": 24451.0, "close_time": 1690739999999}, {"open_time": 1690740000000, "open": 0.1584, "high": 0.1585, "low": 0.1576, "close": 0.1576, "volume": 1526.0, "close_time": 1690743599999}, {"open_time": 1690743600000, "open": 0.1578, "high": 0.1579, "low": 0.1553, "close": 0.1564, "volume": 27778.0, "close_time": 1690747199999}, {"open_time": 1690747200000, "open": 0.1559, "high": 0.1559, "low": 0.1541, "close": 0.1545, "volume": 175389.0, "close_time": 1690750799999}, {"open_time": 1690750800000, "open": 0.155, "high": 0.1558, "low": 0.155, "close": 0.1558, "volume": 2939.0, "close_time": 1690754399999}, {"open_time": 1690754400000, "open": 0.1552, "high": 0.1555, "low": 0.1543, "close": 0.1551, "volume": 36791.0, "close_time": 1690757999999}, {"open_time": 1690758000000, "open": 0.1552, "high": 0.157, "low": 0.1552, "close": 0.1569, "volume": 6493.0, "close_time": 1690761599999}, {"open_time": 1690761600000, "open": 0.1563, "high": 0.1577, "low": 0.1554, "close": 0.1577, "volume": 4911.0, "close_time": 1690765199999}, {"open_time": 1690765200000, "open": 0.1573, "high": 0.1573, "low": 0.155, "close": 0.1564, "volume": 1138.0, "close_time": 1690768799999}, {"open_time": 1690768800000, "open": 0.1564, "high": 0.1581, "low": 0.1561, "close": 0.1561, "volume": 104339.0, "close_time": 1690772399999}, {"open_time": 1690772400000, "open": 0.1563, "high": 0.1563, "low": 0.1553, "close": 0.1555, "volume": 7911.0, "close_time": 1690775999999}, {"open_time": 1690776000000, "open": 0.1556, "high": 0.1556, "low": 0.1552, "close": 0.1552, "volume": 1460.0, "close_time": 1690779599999}, {"open_time": 1690779600000, "open": 0.1555, "high": 0.1556, "low": 0.1555, "close": 0.1556, "volume": 2806.0, "close_time": 1690783199999}, {"open_time": 1690783200000, "open": 0.1559, "high": 0.1561, "low": 0.1559, "close": 0.1561, "volume": 704.0, "close_time": 1690786799999}, {"open_time": 1690786800000, "open": 0.1553, "high": 0.1553, "low": 0.1552, "close": 0.1552, "volume": 1050.0, "close_time": 1690790399999}, {"open_time": 1690790400000, "open": 0.1554, "high": 0.1554, "low": 0.1554, "close": 0.1554, "volume": 2296.0, "close_time": 1690793999999}, {"open_time": 1690794000000, "open": 0.1552, "high": 0.1552, "low": 0.155, "close": 0.155, "volume": 310.0, "close_time": 1690797599999}, {"open_time": 1690797600000, "open": 0.1552, "high": 0.1552, "low": 0.1552, "close": 0.1552, "volume": 3046.0, "close_time": 1690801199999}, {"open_time": 1690801200000, "open": 0.1552, "high": 0.1552, "low": 0.1549, "close": 0.1551, "volume": 574.0, "close_time": 1690804799999}, {"open_time": 1690804800000, "open": 0.1551, "high": 0.1551, "low": 0.1548, "close": 0.1548, "volume": 85802.0, "close_time": 1690808399999}, {"open_time": 1690808400000, "open": 0.1548, "high": 0.1548, "low": 0.1528, "close": 0.1531, "volume": 9909.0, "close_time": 1690811999999}, {"open_time": 1690812000000, "open": 0.1538, "high": 0.154, "low": 0.1531, "close": 0.1534, "volume": 6349.0, "close_time": 1690815599999}, {"open_time": 1690815600000, "open": 0.1534, "high": 0.1534, "low": 0.1533, "close": 0.1533, "volume": 6329.0, "close_time": 1690819199999}, {"open_time": 1690819200000, "open": 0.153, "high": 0.1543, "low": 0.1526, "close": 0.1538, "volume": 4020.0, "close_time": 1690822799999}, {"open_time": 1690822800000, "open": 0.1536, "high": 0.1545, "low": 0.1533, "close": 0.1542, "volume": 291806.0, "close_time": 1690826399999}, {"open_time": 1690826400000, "open": 0.1542, "high": 0.1542, "low": 0.1542, "close": 0.1542, "volume": 0.0, "close_time": 1690829999999}, {"open_time": 1690830000000, "open": 0.153, "high": 0.1559, "low": 0.1528, "close": 0.1546, "volume": 17403.0, "close_time": 1690833599999}, {"open_time": 1690833600000, "open": 0.1551, "high": 0.1556, "low": 0.1517, "close": 0.153, "volume": 90142.0, "close_time": 1690837199999}, {"open_time": 1690837200000, "open": 0.1516, "high": 0.1526, "low": 0.1492, "close": 0.1495, "volume": 44212.0, "close_time": 1690840799999}, {"open_time": 1690840800000, "open": 0.1499, "high": 0.1499, "low": 0.149, "close": 0.1495, "volume": 17526.0, "close_time": 1690844399999}, {"open_time": 1690844400000, "open": 0.1499, "high": 0.1508, "low": 0.1499, "close": 0.1503, "volume": 2660.0, "close_time": 1690847999999}, {"open_time": 1690848000000, "open": 0.1498, "high": 0.1507, "low": 0.1494, "close": 0.1504, "volume": 9558.0, "close_time": 1690851599999}, {"open_time": 1690851600000, "open": 0.1505, "high": 0.1509, "low": 0.1485, "close": 0.1488, "volume": 8775.0, "close_time": 1690855199999}, {"open_time": 1690855200000, "open": 0.1488, "high": 0.1488, "low": 0.1448, "close": 0.147, "volume": 257195.0, "close_time": 1690858799999}, {"open_time": 1690858800000, "open": 0.1472, "high": 0.1472, "low": 0.1462, "close": 0.1465, "volume": 32931.0, "close_time": 1690862399999}, {"open_time": 1690862400000, "open": 0.1465, "high": 0.1473, "low": 0.1465, "close": 0.1465, "volume": 4026.0, "close_time": 1690865999999}, {"open_time": 1690866000000, "open": 0.1465, "high": 0.1465, "low": 0.1465, "close": 0.1465, "volume": 865.0, "close_time": 1690869599999}, {"open_time": 1690869600000, "open": 0.147, "high": 0.1473, "low": 0.1469, "close": 0.1469, "volume": 11233.0, "close_time": 1690873199999}, {"open_time": 1690873200000, "open": 0.1475, "high": 0.1475, "low": 0.147, "close": 0.147, "volume": 3075.0, "close_time": 1690876799999}, {"open_time": 1690876800000, "open": 0.1469, "high": 0.147, "low": 0.1469, "close": 0.147, "volume": 406.0, "close_time": 1690880399999}, {"open_time": 1690880400000, "open": 0.147, "high": 0.1577, "low": 0.1466, "close": 0.1469, "volume": 109200.0, "close_time": 1690883999999}, {"open_time": 1690884000000, "open": 0.1465, "high": 0.147, "low": 0.1465, "close": 0.147, "volume": 4446.0, "close_time": 1690887599999}, {"open_time": 1690887600000, "open": 0.1476, "high": 0.148, "low": 0.1472, "close": 0.148, "volume": 8105.0, "close_time": 1690891199999}, {"open_time": 1690891200000, "open": 0.1477, "high": 0.1482, "low": 0.1468, "close": 0.1482, "volume": 6656.0, "close_time": 1690894799999}, {"open_time": 1690894800000, "open": 0.1482, "high": 0.1486, "low": 0.1477, "close": 0.1481, "volume": 1113.0, "close_time": 1690898399999}, {"open_time": 1690898400000, "open": 0.1478, "high": 0.1482, "low": 0.1478, "close": 0.1482, "volume": 2317.0, "close_time": 1690901999999}, {"open_time": 1690902000000, "open": 0.1482, "high": 0.1503, "low": 0.1471, "close": 0.1489, "volume": 6094.0, "close_time": 1690905599999}, {"open_time": 1690905600000, "open": 0.1501, "high": 0.1504, "low": 0.1499, "close": 0.1501, "volume": 982.0, "close_time": 1690909199999}, {"open_time": 1690909200000, "open": 0.1498, "high": 0.1508, "low": 0.1498, "close": 0.1508, "volume": 1158.0, "close_time": 1690912799999}, {"open_time": 1690912800000, "open": 0.1503, "high": 0.1515, "low": 0.1503, "close": 0.1515, "volume": 24516.0, "close_time": 1690916399999}, {"open_time": 1690916400000, "open": 0.1516, "high": 0.1528, "low": 0.1513, "close": 0.1516, "volume": 7535.0, "close_time": 1690919999999}, {"open_time": 1690920000000, "open": 0.1521, "high": 0.1521, "low": 0.151, "close": 0.1513, "volume": 89684.0, "close_time": 1690923599999}, {"open_time": 1690923600000, "open": 0.1513, "high": 0.1516, "low": 0.151, "close": 0.1512, "volume": 57990.0, "close_time": 1690927199999}, {"open_time": 1690927200000, "open": 0.1508, "high": 0.1508, "low": 0.1508, "close": 0.1508, "volume": 5473.0, "close_time": 1690930799999}, {"open_time": 1690930800000, "open": 0.1509, "high": 0.1535, "low": 0.1509, "close": 0.1535, "volume": 5395.0, "close_time": 1690934399999}, {"open_time": 1690934400000, "open": 0.1537, "high": 0.1547, "low": 0.1527, "close": 0.1532, "volume": 9053.0, "close_time": 1690937999999}, {"open_time": 1690938000000, "open": 0.1531, "high": 0.1531, "low": 0.1522, "close": 0.1526, "volume": 3018.0, "close_time": 1690941599999}, {"open_time": 1690941600000, "open": 0.1522, "high": 0.1522, "low": 0.1513, "close": 0.1513, "volume": 92861.0, "close_time": 1690945199999}, {"open_time": 1690945200000, "open": 0.1518, "high": 0.1527, "low": 0.1516, "close": 0.1527, "volume": 8980.0, "close_time": 1690948799999}, {"open_time": 1690948800000, "open": 0.1518, "high": 0.1518, "low": 0.1511, "close": 0.1512, "volume": 3554.0, "close_time": 1690952399999}, {"open_time": 1690952400000, "open": 0.1508, "high": 0.151, "low": 0.1504, "close": 0.1506, "volume": 1454.0, "close_time": 1690955999999}, {"open_time": 1690956000000, "open": 0.1503, "high": 0.1504, "low": 0.1496, "close": 0.1498, "volume": 4049.0, "close_time": 1690959599999}, {"open_time": 1690959600000, "open": 0.1494, "high": 0.1496, "low": 0.1491, "close": 0.1491, "volume": 2807.0, "close_time": 1690963199999}, {"open_time": 1690963200000, "open": 0.1491, "high": 0.1493, "low": 0.1489, "close": 0.149, "volume": 1962.0, "close_time": 1690966799999}, {"open_time": 1690966800000, "open": 0.1497, "high": 0.1497, "low": 0.1497, "close": 0.1497, "volume": 8.0, "close_time": 1690970399999}, {"open_time": 1690970400000, "open": 0.1494, "high": 0.1494, "low": 0.1494, "close": 0.1494, "volume": 868.0, "close_time": 1690973999999}, {"open_time": 1690974000000, "open": 0.1497, "high": 0.1497, "low": 0.1497, "close": 0.1497, "volume": 98.0, "close_time": 1690977599999}, {"open_time": 1690977600000, "open": 0.1488, "high": 0.1488, "low": 0.1482, "close": 0.1482, "volume": 1867.0, "close_time": 1690981199999}, {"open_time": 1690981200000, "open": 0.1481, "high": 0.1483, "low": 0.1472, "close": 0.1473, "volume": 4421.0, "close_time": 1690984799999}, {"open_time": 1690984800000, "open": 0.1474, "high": 0.1474, "low": 0.1458, "close": 0.1461, "volume": 14141.0, "close_time": 1690988399999}, {"open_time": 1690988400000, "open": 0.146, "high": 0.1463, "low": 0.142, "close": 0.1463, "volume": 45081.0, "close_time": 1690991999999}, {"open_time": 1690992000000, "open": 0.1459, "high": 0.1469, "low": 0.1444, "close": 0.1449, "volume": 48400.0, "close_time": 1690995599999}, {"open_time": 1690995600000, "open": 0.145, "high": 0.1461, "low": 0.145, "close": 0.145, "volume": 63543.0, "close_time": 1690999199999}, {"open_time": 1690999200000, "open": 0.1457, "high": 0.1461, "low": 0.1455, "close": 0.1461, "volume": 14447.0, "close_time": 1691002799999}, {"open_time": 1691002800000, "open": 0.1461, "high": 0.1461, "low": 0.1461, "close": 0.1461, "volume": 0.0, "close_time": 1691006399999}, {"open_time": 1691006400000, "open": 0.1455, "high": 0.1458, "low": 0.1452, "close": 0.1453, "volume": 24209.0, "close_time": 1691009999999}, {"open_time": 1691010000000, "open": 0.145, "high": 0.1455, "low": 0.145, "close": 0.1455, "volume": 11461.0, "close_time": 1691013599999}, {"open_time": 1691013600000, "open": 0.1452, "high": 0.1452, "low": 0.145, "close": 0.145, "volume": 282.0, "close_time": 1691017199999}, {"open_time": 1691017200000, "open": 0.1448, "high": 0.1448, "low": 0.1437, "close": 0.1437, "volume": 57099.0, "close_time": 1691020799999}, {"open_time": 1691020800000, "open": 0.1437, "high": 0.1457, "low": 0.1432, "close": 0.1444, "volume": 5702.0, "close_time": 1691024399999}, {"open_time": 1691024400000, "open": 0.1444, "high": 0.1452, "low": 0.1442, "close": 0.1446, "volume": 15327.0, "close_time": 1691027999999}, {"open_time": 1691028000000, "open": 0.145, "high": 0.1453, "low": 0.1436, "close": 0.1439, "volume": 9489.0, "close_time": 1691031599999}, {"open_time": 1691031600000, "open": 0.1436, "high": 0.1436, "low": 0.1428, "close": 0.1428, "volume": 7009.0, "close_time": 1691035199999}, {"open_time": 1691035200000, "open": 0.1429, "high": 0.1433, "low": 0.1428, "close": 0.143, "volume": 15954.0, "close_time": 1691038799999}, {"open_time": 1691038800000, "open": 0.1434, "high": 0.1444, "low": 0.1434, "close": 0.1441, "volume": 50656.0, "close_time": 1691042399999}, {"open_time": 1691042400000, "open": 0.1442, "high": 0.1442, "low": 0.1428, "close": 0.143, "volume": 867.0, "close_time": 1691045999999}, {"open_time": 1691046000000, "open": 0.143, "high": 0.143, "low": 0.143, "close": 0.143, "volume": 0.0, "close_time": 1691049599999}, {"open_time": 1691049600000, "open": 0.1428, "high": 0.1428, "low": 0.141, "close": 0.1417, "volume": 8834.0, "close_time": 1691053199999}, {"open_time": 1691053200000, "open": 0.1424, "high": 0.1424, "low": 0.1424, "close": 0.1424, "volume": 657.0, "close_time": 1691056799999}, {"open_time": 1691056800000, "open": 0.1417, "high": 0.1417, "low": 0.1417, "close": 0.1417, "volume": 643.0, "close_time": 1691060399999}, {"open_time": 1691060400000, "open": 0.1417, "high": 0.1417, "low": 0.1417, "close": 0.1417, "volume": 0.0, "close_time": 1691063999999}, {"open_time": 1691064000000, "open": 0.1412, "high": 0.1415, "low": 0.1394, "close": 0.14, "volume": 19216.0, "close_time": 1691067599999}, {"open_time": 1691067600000, "open": 0.14, "high": 0.14, "low": 0.1397, "close": 0.1397, "volume": 1139.0, "close_time": 1691071199999}, {"open_time": 1691071200000, "open": 0.1399, "high": 0.1421, "low": 0.1295, "close": 0.1415, "volume": 104052.0, "close_time": 1691074799999}, {"open_time": 1691074800000, "open": 0.1422, "high": 0.1422, "low": 0.1414, "close": 0.1415, "volume": 12331.0, "close_time": 1691078399999}, {"open_time": 1691078400000, "open": 0.1407, "high": 0.1408, "low": 0.1391, "close": 0.1408, "volume": 10661.0, "close_time": 1691081999999}, {"open_time": 1691082000000, "open": 0.1411, "high": 0.1431, "low": 0.1405, "close": 0.1406, "volume": 8394.0, "close_time": 1691085599999}, {"open_time": 1691085600000, "open": 0.1405, "high": 0.1406, "low": 0.1405, "close": 0.1406, "volume": 413.0, "close_time": 1691089199999}, {"open_time": 1691089200000, "open": 0.1404, "high": 0.1409, "low": 0.1402, "close": 0.1407, "volume": 9091.0, "close_time": 1691092799999}, {"open_time": 1691092800000, "open": 0.1407, "high": 0.1415, "low": 0.1404, "close": 0.1409, "volume": 3465.0, "close_time": 1691096399999}, {"open_time": 1691096400000, "open": 0.1407, "high": 0.1407, "low": 0.14, "close": 0.14, "volume": 543.0, "close_time": 1691099999999}, {"open_time": 1691100000000, "open": 0.14, "high": 0.14, "low": 0.1383, "close": 0.1395, "volume": 44138.0, "close_time": 1691103599999}, {"open_time": 1691103600000, "open": 0.1399, "high": 0.1399, "low": 0.1393, "close": 0.1393, "volume": 3982.0, "close_time": 1691107199999}, {"open_time": 1691107200000, "open": 0.1387, "high": 0.14, "low": 0.1385, "close": 0.1389, "volume": 2491.0, "close_time": 1691110799999}, {"open_time": 1691110800000, "open": 0.1395, "high": 0.1413, "low": 0.1395, "close": 0.1412, "volume": 18215.0, "close_time": 1691114399999}, {"open_time": 1691114400000, "open": 0.1412, "high": 0.1415, "low": 0.1407, "close": 0.1411, "volume": 9977.0, "close_time": 1691117999999}, {"open_time": 1691118000000, "open": 0.1405, "high": 0.1405, "low": 0.1404, "close": 0.1404, "volume": 103.0, "close_time": 1691121599999}, {"open_time": 1691121600000, "open": 0.1413, "high": 0.1413, "low": 0.1399, "close": 0.1399, "volume": 15188.0, "close_time": 1691125199999}, {"open_time": 1691125200000, "open": 0.1409, "high": 0.1415, "low": 0.1409, "close": 0.1413, "volume": 950.0, "close_time": 1691128799999}, {"open_time": 1691128800000, "open": 0.1405, "high": 0.1405, "low": 0.1388, "close": 0.1389, "volume": 2886.0, "close_time": 1691132399999}, {"open_time": 1691132400000, "open": 0.1389, "high": 0.1389, "low": 0.1389, "close": 0.1389, "volume": 229.0, "close_time": 1691135999999}, {"open_time": 1691136000000, "open": 0.14, "high": 0.14, "low": 0.14, "close": 0.14, "volume": 19.0, "close_time": 1691139599999}, {"open_time": 1691139600000, "open": 0.1397, "high": 0.1402, "low": 0.1397, "close": 0.1401, "volume": 4841.0, "close_time": 1691143199999}, {"open_time": 1691143200000, "open": 0.1401, "high": 0.1401, "low": 0.1401, "close": 0.1401, "volume": 25645.0, "close_time": 1691146799999}, {"open_time": 1691146800000, "open": 0.1402, "high": 0.1405, "low": 0.1401, "close": 0.1401, "volume": 4003.0, "close_time": 1691150399999}, {"open_time": 1691150400000, "open": 0.1406, "high": 0.1417, "low": 0.1405, "close": 0.1408, "volume": 4747.0, "close_time": 1691153999999}, {"open_time": 1691154000000, "open": 0.1412, "high": 0.1415, "low": 0.1412, "close": 0.1415, "volume": 672.0, "close_time": 1691157599999}, {"open_time": 1691157600000, "open": 0.1405, "high": 0.1413, "low": 0.1402, "close": 0.1409, "volume": 80218.0, "close_time": 1691161199999}, {"open_time": 1691161200000, "open": 0.1409, "high": 0.1409, "low": 0.1409, "close": 0.1409, "volume": 20370.0, "close_time": 1691164799999}, {"open_time": 1691164800000, "open": 0.1406, "high": 0.1407, "low": 0.1402, "close": 0.1402, "volume": 725.0, "close_time": 1691168399999}, {"open_time": 1691168400000, "open": 0.1403, "high": 0.1403, "low": 0.1395, "close": 0.1395, "volume": 13347.0, "close_time": 1691171999999}, {"open_time": 1691172000000, "open": 0.1396, "high": 0.1396, "low": 0.1375, "close": 0.1384, "volume": 12129.0, "close_time": 1691175599999}, {"open_time": 1691175600000, "open": 0.1386, "high": 0.1386, "low": 0.1379, "close": 0.1384, "volume": 8634.0, "close_time": 1691179199999}, {"open_time": 1691179200000, "open": 0.1388, "high": 0.1388, "low": 0.1364, "close": 0.1371, "volume": 13497.0, "close_time": 1691182799999}, {"open_time": 1691182800000, "open": 0.1377, "high": 0.1385, "low": 0.1367, "close": 0.1367, "volume": 2426.0, "close_time": 1691186399999}, {"open_time": 1691186400000, "open": 0.1373, "high": 0.1373, "low": 0.1372, "close": 0.1372, "volume": 993.0, "close_time": 1691189999999}, {"open_time": 1691190000000, "open": 0.1375, "high": 0.1375, "low": 0.1365, "close": 0.1365, "volume": 8598.0, "close_time": 1691193599999}, {"open_time": 1691193600000, "open": 0.1363, "high": 0.1365, "low": 0.1351, "close": 0.1365, "volume": 13120.0, "close_time": 1691197199999}, {"open_time": 1691197200000, "open": 0.1365, "high": 0.1373, "low": 0.1338, "close": 0.1339, "volume": 15292.0, "close_time": 1691200799999}, {"open_time": 1691200800000, "open": 0.1351, "high": 0.1355, "low": 0.135, "close": 0.1352, "volume": 1622.0, "close_time": 1691204399999}, {"open_time": 1691204400000, "open": 0.1356, "high": 0.1363, "low": 0.1356, "close": 0.1362, "volume": 707.0, "close_time": 1691207999999}, {"open_time": 1691208000000, "open": 0.1363, "high": 0.1363, "low": 0.1355, "close": 0.1355, "volume": 4011.0, "close_time": 1691211599999}, {"open_time": 1691211600000, "open": 0.1351, "high": 0.1366, "low": 0.1351, "close": 0.1362, "volume": 2035.0, "close_time": 1691215199999}, {"open_time": 1691215200000, "open": 0.1362, "high": 0.1362, "low": 0.1362, "close": 0.1362, "volume": 9477.0, "close_time": 1691218799999}, {"open_time": 1691218800000, "open": 0.1359, "high": 0.1359, "low": 0.1352, "close": 0.1354, "volume": 1223.0, "close_time": 1691222399999}, {"open_time": 1691222400000, "open": 0.1359, "high": 0.1359, "low": 0.1359, "close": 0.1359, "volume": 21.0, "close_time": 1691225999999}, {"open_time": 1691226000000, "open": 0.1365, "high": 0.1368, "low": 0.1364, "close": 0.1364, "volume": 12846.0, "close_time": 1691229599999}, {"open_time": 1691229600000, "open": 0.1364, "high": 0.1364, "low": 0.1364, "close": 0.1364, "volume": 487.0, "close_time": 1691233199999}, {"open_time": 1691233200000, "open": 0.1368, "high": 0.1369, "low": 0.1368, "close": 0.1368, "volume": 1630.0, "close_time": 1691236799999}, {"open_time": 1691236800000, "open": 0.1361, "high": 0.1365, "low": 0.1358, "close": 0.1364, "volume": 41302.0, "close_time": 1691240399999}, {"open_time": 1691240400000, "open": 0.1359, "high": 0.1366, "low": 0.1359, "close": 0.1366, "volume": 2615.0, "close_time": 1691243999999}, {"open_time": 1691244000000, "open": 0.1368, "high": 0.1374, "low": 0.1368, "close": 0.1374, "volume": 1151.0, "close_time": 1691247599999}, {"open_time": 1691247600000, "open": 0.1369, "high": 0.1374, "low": 0.1362, "close": 0.1362, "volume": 22426.0, "close_time": 1691251199999}, {"open_time": 1691251200000, "open": 0.1372, "high": 0.1375, "low": 0.1372, "close": 0.1374, "volume": 99.0, "close_time": 1691254799999}, {"open_time": 1691254800000, "open": 0.1371, "high": 0.1375, "low": 0.1371, "close": 0.1375, "volume": 15829.0, "close_time": 1691258399999}, {"open_time": 1691258400000, "open": 0.1376, "high": 0.1381, "low": 0.1372, "close": 0.1381, "volume": 13989.0, "close_time": 1691261999999}, {"open_time": 1691262000000, "open": 0.1378, "high": 0.1378, "low": 0.1369, "close": 0.1369, "volume": 6659.0, "close_time": 1691265599999}, {"open_time": 1691265600000, "open": 0.1372, "high": 0.1381, "low": 0.1372, "close": 0.1378, "volume": 3428.0, "close_time": 1691269199999}, {"open_time": 1691269200000, "open": 0.1378, "high": 0.1385, "low": 0.1376, "close": 0.1385, "volume": 4693.0, "close_time": 1691272799999}, {"open_time": 1691272800000, "open": 0.1382, "high": 0.1388, "low": 0.1382, "close": 0.1388, "volume": 1680.0, "close_time": 1691276399999}, {"open_time": 1691276400000, "open": 0.1382, "high": 0.139, "low": 0.1382, "close": 0.139, "volume": 722.0, "close_time": 1691279999999}, {"open_time": 1691280000000, "open": 0.1389, "high": 0.1402, "low": 0.1389, "close": 0.1401, "volume": 15690.0, "close_time": 1691283599999}, {"open_time": 1691283600000, "open": 0.1397, "high": 0.1408, "low": 0.1397, "close": 0.1408, "volume": 7574.0, "close_time": 1691287199999}, {"open_time": 1691287200000, "open": 0.1409, "high": 0.1427, "low": 0.1407, "close": 0.1407, "volume": 20734.0, "close_time": 1691290799999}, {"open_time": 1691290800000, "open": 0.1406, "high": 0.1407, "low": 0.1402, "close": 0.1405, "volume": 3307.0, "close_time": 1691294399999}, {"open_time": 1691294400000, "open": 0.1406, "high": 0.142, "low": 0.1402, "close": 0.1402, "volume": 72084.0, "close_time": 1691297999999}, {"open_time": 1691298000000, "open": 0.1403, "high": 0.1403, "low": 0.1337, "close": 0.1402, "volume": 60358.0, "close_time": 1691301599999}, {"open_time": 1691301600000, "open": 0.1405, "high": 0.1409, "low": 0.1404, "close": 0.1409, "volume": 1283.0, "close_time": 1691305199999}, {"open_time": 1691305200000, "open": 0.1411, "high": 0.1411, "low": 0.1411, "close": 0.1411, "volume": 696.0, "close_time": 1691308799999}, {"open_time": 1691308800000, "open": 0.1412, "high": 0.145, "low": 0.1412, "close": 0.1431, "volume": 21079.0, "close_time": 1691312399999}, {"open_time": 1691312400000, "open": 0.143, "high": 0.1436, "low": 0.1428, "close": 0.1428, "volume": 1341.0, "close_time": 1691315999999}, {"open_time": 1691316000000, "open": 0.1426, "high": 0.1426, "low": 0.1413, "close": 0.1413, "volume": 5583.0, "close_time": 1691319599999}, {"open_time": 1691319600000, "open": 0.1414, "high": 0.1417, "low": 0.1414, "close": 0.1417, "volume": 3169.0, "close_time": 1691323199999}, {"open_time": 1691323200000, "open": 0.1412, "high": 0.1413, "low": 0.1386, "close": 0.1411, "volume": 34304.0, "close_time": 1691326799999}, {"open_time": 1691326800000, "open": 0.141, "high": 0.141, "low": 0.14, "close": 0.1402, "volume": 4399.0, "close_time": 1691330399999}, {"open_time": 1691330400000, "open": 0.14, "high": 0.1402, "low": 0.1395, "close": 0.1402, "volume": 3762.0, "close_time": 1691333999999}, {"open_time": 1691334000000, "open": 0.1398, "high": 0.1398, "low": 0.1393, "close": 0.1394, "volume": 1120.0, "close_time": 1691337599999}, {"open_time": 1691337600000, "open": 0.1393, "high": 0.1409, "low": 0.1392, "close": 0.1403, "volume": 10482.0, "close_time": 1691341199999}, {"open_time": 1691341200000, "open": 0.1401, "high": 0.1403, "low": 0.1396, "close": 0.1401, "volume": 8151.0, "close_time": 1691344799999}, {"open_time": 1691344800000, "open": 0.1399, "high": 0.1399, "low": 0.1392, "close": 0.1392, "volume": 870.0, "close_time": 1691348399999}, {"open_time": 1691348400000, "open": 0.1393, "high": 0.1393, "low": 0.1392, "close": 0.1392, "volume": 482.0, "close_time": 1691351999999}, {"open_time": 1691352000000, "open": 0.1392, "high": 0.1392, "low": 0.139, "close": 0.139, "volume": 1562.0, "close_time": 1691355599999}, {"open_time": 1691355600000, "open": 0.1402, "high": 0.1404, "low": 0.1402, "close": 0.1402, "volume": 8227.0, "close_time": 1691359199999}, {"open_time": 1691359200000, "open": 0.1392, "high": 0.1392, "low": 0.1392, "close": 0.1392, "volume": 5000.0, "close_time": 1691362799999}, {"open_time": 1691362800000, "open": 0.1392, "high": 0.1392, "low": 0.139, "close": 0.1391, "volume": 13236.0, "close_time": 1691366399999}, {"open_time": 1691366400000, "open": 0.1397, "high": 0.1402, "low": 0.1388, "close": 0.1392, "volume": 4323.0, "close_time": 1691369999999}, {"open_time": 1691370000000, "open": 0.14, "high": 0.1415, "low": 0.14, "close": 0.1415, "volume": 5921.0, "close_time": 1691373599999}, {"open_time": 1691373600000, "open": 0.1408, "high": 0.1408, "low": 0.1402, "close": 0.1402, "volume": 15350.0, "close_time": 1691377199999}, {"open_time": 1691377200000, "open": 0.1402, "high": 0.1402, "low": 0.1402, "close": 0.1402, "volume": 0.0, "close_time": 1691380799999}, {"open_time": 1691380800000, "open": 0.1402, "high": 0.1402, "low": 0.1393, "close": 0.1393, "volume": 2059.0, "close_time": 1691384399999}, {"open_time": 1691384400000, "open": 0.1395, "high": 0.1395, "low": 0.1392, "close": 0.1392, "volume": 3014.0, "close_time": 1691387999999}, {"open_time": 1691388000000, "open": 0.1392, "high": 0.1392, "low": 0.1385, "close": 0.1387, "volume": 7124.0, "close_time": 1691391599999}, {"open_time": 1691391600000, "open": 0.1389, "high": 0.1389, "low": 0.1381, "close": 0.1384, "volume": 13326.0, "close_time": 1691395199999}, {"open_time": 1691395200000, "open": 0.1395, "high": 0.1406, "low": 0.1395, "close": 0.1404, "volume": 1438.0, "close_time": 1691398799999}, {"open_time": 1691398800000, "open": 0.1407, "high": 0.1431, "low": 0.1406, "close": 0.1415, "volume": 55507.0, "close_time": 1691402399999}, {"open_time": 1691402400000, "open": 0.1415, "high": 0.1415, "low": 0.1409, "close": 0.1409, "volume": 1032.0, "close_time": 1691405999999}, {"open_time": 1691406000000, "open": 0.1414, "high": 0.1418, "low": 0.1414, "close": 0.1414, "volume": 1065.0, "close_time": 1691409599999}, {"open_time": 1691409600000, "open": 0.1415, "high": 0.1415, "low": 0.1412, "close": 0.1412, "volume": 8259.0, "close_time": 1691413199999}, {"open_time": 1691413200000, "open": 0.1425, "high": 0.1433, "low": 0.1422, "close": 0.1433, "volume": 45727.0, "close_time": 1691416799999}, {"open_time": 1691416800000, "open": 0.143, "high": 0.1434, "low": 0.1412, "close": 0.1419, "volume": 5162.0, "close_time": 1691420399999}, {"open_time": 1691420400000, "open": 0.1415, "high": 0.1418, "low": 0.1401, "close": 0.1401, "volume": 9420.0, "close_time": 1691423999999}, {"open_time": 1691424000000, "open": 0.14, "high": 0.1402, "low": 0.1372, "close": 0.1382, "volume": 24491.0, "close_time": 1691427599999}, {"open_time": 1691427600000, "open": 0.1392, "high": 0.1402, "low": 0.139, "close": 0.139, "volume": 4734.0, "close_time": 1691431199999}, {"open_time": 1691431200000, "open": 0.1402, "high": 0.1426, "low": 0.1402, "close": 0.1407, "volume": 7604.0, "close_time": 1691434799999}, {"open_time": 1691434800000, "open": 0.1407, "high": 0.1407, "low": 0.1397, "close": 0.1397, "volume": 2165.0, "close_time": 1691438399999}, {"open_time": 1691438400000, "open": 0.1411, "high": 0.1413, "low": 0.1407, "close": 0.141, "volume": 2580.0, "close_time": 1691441999999}, {"open_time": 1691442000000, "open": 0.1415, "high": 0.1419, "low": 0.1414, "close": 0.1418, "volume": 1087.0, "close_time": 1691445599999}, {"open_time": 1691445600000, "open": 0.1419, "high": 0.1431, "low": 0.1419, "close": 0.143, "volume": 25139.0, "close_time": 1691449199999}, {"open_time": 1691449200000, "open": 0.1426, "high": 0.1432, "low": 0.1426, "close": 0.1432, "volume": 910.0, "close_time": 1691452799999}, {"open_time": 1691452800000, "open": 0.1431, "high": 0.1436, "low": 0.1417, "close": 0.1436, "volume": 63348.0, "close_time": 1691456399999}, {"open_time": 1691456400000, "open": 0.1432, "high": 0.1432, "low": 0.1419, "close": 0.1419, "volume": 1490.0, "close_time": 1691459999999}, {"open_time": 1691460000000, "open": 0.142, "high": 0.142, "low": 0.1415, "close": 0.1415, "volume": 1938.0, "close_time": 1691463599999}, {"open_time": 1691463600000, "open": 0.1418, "high": 0.1418, "low": 0.1409, "close": 0.1412, "volume": 14795.0, "close_time": 1691467199999}, {"open_time": 1691467200000, "open": 0.1412, "high": 0.1423, "low": 0.1409, "close": 0.1423, "volume": 6560.0, "close_time": 1691470799999}, {"open_time": 1691470800000, "open": 0.1423, "high": 0.1423, "low": 0.1409, "close": 0.1409, "volume": 10250.0, "close_time": 1691474399999}, {"open_time": 1691474400000, "open": 0.1411, "high": 0.1411, "low": 0.1402, "close": 0.1402, "volume": 1518.0, "close_time": 1691477999999}, {"open_time": 1691478000000, "open": 0.14, "high": 0.1403, "low": 0.1392, "close": 0.1398, "volume": 3710.0, "close_time": 1691481599999}, {"open_time": 1691481600000, "open": 0.1394, "high": 0.1395, "low": 0.1392, "close": 0.1394, "volume": 99.0, "close_time": 1691485199999}, {"open_time": 1691485200000, "open": 0.1394, "high": 0.1394, "low": 0.1387, "close": 0.1389, "volume": 2180.0, "close_time": 1691488799999}, {"open_time": 1691488800000, "open": 0.1392, "high": 0.1399, "low": 0.139, "close": 0.1396, "volume": 8105.0, "close_time": 1691492399999}, {"open_time": 1691492400000, "open": 0.1399, "high": 0.1402, "low": 0.1394, "close": 0.1394, "volume": 1072.0, "close_time": 1691495999999}, {"open_time": 1691496000000, "open": 0.1393, "high": 0.1422, "low": 0.1393, "close": 0.1419, "volume": 35514.0, "close_time": 1691499599999}, {"open_time": 1691499600000, "open": 0.1419, "high": 0.1419, "low": 0.1402, "close": 0.1411, "volume": 41434.0, "close_time": 1691503199999}, {"open_time": 1691503200000, "open": 0.1404, "high": 0.1419, "low": 0.1404, "close": 0.1417, "volume": 5026.0, "close_time": 1691506799999}, {"open_time": 1691506800000, "open": 0.1412, "high": 0.1418, "low": 0.1412, "close": 0.1418, "volume": 10739.0, "close_time": 1691510399999}, {"open_time": 1691510400000, "open": 0.1419, "high": 0.1432, "low": 0.1419, "close": 0.143, "volume": 6300.0, "close_time": 1691513999999}, {"open_time": 1691514000000, "open": 0.1427, "high": 0.1432, "low": 0.1424, "close": 0.1424, "volume": 8146.0, "close_time": 1691517599999}, {"open_time": 1691517600000, "open": 0.142, "high": 0.1436, "low": 0.1419, "close": 0.1422, "volume": 5746.0, "close_time": 1691521199999}, {"open_time": 1691521200000, "open": 0.1427, "high": 0.1431, "low": 0.1418, "close": 0.1418, "volume": 5525.0, "close_time": 1691524799999}, {"open_time": 1691524800000, "open": 0.1418, "high": 0.142, "low": 0.1416, "close": 0.142, "volume": 1097.0, "close_time": 1691528399999}, {"open_time": 1691528400000, "open": 0.1422, "high": 0.1437, "low": 0.1422, "close": 0.1436, "volume": 9876.0, "close_time": 1691531999999}, {"open_time": 1691532000000, "open": 0.1432, "high": 0.1436, "low": 0.1425, "close": 0.1432, "volume": 7643.0, "close_time": 1691535599999}, {"open_time": 1691535600000, "open": 0.1427, "high": 0.1427, "low": 0.1427, "close": 0.1427, "volume": 493.0, "close_time": 1691539199999}, {"open_time": 1691539200000, "open": 0.1432, "high": 0.1432, "low": 0.1418, "close": 0.1418, "volume": 10364.0, "close_time": 1691542799999}, {"open_time": 1691542800000, "open": 0.1418, "high": 0.1433, "low": 0.1416, "close": 0.1433, "volume": 15708.0, "close_time": 1691546399999}, {"open_time": 1691546400000, "open": 0.1433, "high": 0.1433, "low": 0.1418, "close": 0.1418, "volume": 5356.0, "close_time": 1691549999999}, {"open_time": 1691550000000, "open": 0.1417, "high": 0.1417, "low": 0.1417, "close": 0.1417, "volume": 705.0, "close_time": 1691553599999}, {"open_time": 1691553600000, "open": 0.1419, "high": 0.1419, "low": 0.1415, "close": 0.1415, "volume": 297.0, "close_time": 1691557199999}, {"open_time": 1691557200000, "open": 0.1423, "high": 0.1423, "low": 0.1419, "close": 0.1423, "volume": 54302.0, "close_time": 1691560799999}, {"open_time": 1691560800000, "open": 0.1419, "high": 0.1419, "low": 0.1414, "close": 0.1414, "volume": 19575.0, "close_time": 1691564399999}, {"open_time": 1691564400000, "open": 0.1414, "high": 0.1414, "low": 0.1414, "close": 0.1414, "volume": 0.0, "close_time": 1691567999999}, {"open_time": 1691568000000, "open": 0.1427, "high": 0.1427, "low": 0.142, "close": 0.142, "volume": 49301.0, "close_time": 1691571599999}, {"open_time": 1691571600000, "open": 0.142, "high": 0.142, "low": 0.142, "close": 0.142, "volume": 0.0, "close_time": 1691575199999}, {"open_time": 1691575200000, "open": 0.1422, "high": 0.1425, "low": 0.1422, "close": 0.1425, "volume": 2666.0, "close_time": 1691578799999}, {"open_time": 1691578800000, "open": 0.1427, "high": 0.1432, "low": 0.1427, "close": 0.143, "volume": 4140.0, "close_time": 1691582399999}, {"open_time": 1691582400000, "open": 0.1428, "high": 0.1435, "low": 0.1421, "close": 0.1435, "volume": 10441.0, "close_time": 1691585999999}, {"open_time": 1691586000000, "open": 0.1437, "high": 0.1461, "low": 0.1437, "close": 0.1456, "volume": 30222.0, "close_time": 1691589599999}, {"open_time": 1691589600000, "open": 0.1447, "high": 0.1447, "low": 0.1435, "close": 0.1437, "volume": 14166.0, "close_time": 1691593199999}, {"open_time": 1691593200000, "open": 0.1432, "high": 0.1435, "low": 0.1423, "close": 0.1423, "volume": 20333.0, "close_time": 1691596799999}, {"open_time": 1691596800000, "open": 0.143, "high": 0.143, "low": 0.1416, "close": 0.1423, "volume": 18365.0, "close_time": 1691600399999}, {"open_time": 1691600400000, "open": 0.1425, "high": 0.1425, "low": 0.1415, "close": 0.1415, "volume": 11035.0, "close_time": 1691603999999}, {"open_time": 1691604000000, "open": 0.1419, "high": 0.1423, "low": 0.1419, "close": 0.1423, "volume": 6444.0, "close_time": 1691607599999}, {"open_time": 1691607600000, "open": 0.1421, "high": 0.1428, "low": 0.142, "close": 0.142, "volume": 6023.0, "close_time": 1691611199999}, {"open_time": 1691611200000, "open": 0.1418, "high": 0.1422, "low": 0.1416, "close": 0.1422, "volume": 89982.0, "close_time": 1691614799999}, {"open_time": 1691614800000, "open": 0.1415, "high": 0.1417, "low": 0.1401, "close": 0.1412, "volume": 32322.0, "close_time": 1691618399999}, {"open_time": 1691618400000, "open": 0.1405, "high": 0.1409, "low": 0.14, "close": 0.1409, "volume": 115148.0, "close_time": 1691621999999}, {"open_time": 1691622000000, "open": 0.1413, "high": 0.1419, "low": 0.1413, "close": 0.1419, "volume": 831.0, "close_time": 1691625599999}, {"open_time": 1691625600000, "open": 0.1418, "high": 0.142, "low": 0.1409, "close": 0.1412, "volume": 15851.0, "close_time": 1691629199999}, {"open_time": 1691629200000, "open": 0.1408, "high": 0.1412, "low": 0.1405, "close": 0.1406, "volume": 4074.0, "close_time": 1691632799999}, {"open_time": 1691632800000, "open": 0.1408, "high": 0.1408, "low": 0.1402, "close": 0.1405, "volume": 15578.0, "close_time": 1691636399999}, {"open_time": 1691636400000, "open": 0.1403, "high": 0.1403, "low": 0.1398, "close": 0.1401, "volume": 2708.0, "close_time": 1691639999999}, {"open_time": 1691640000000, "open": 0.1397, "high": 0.1399, "low": 0.1393, "close": 0.1395, "volume": 18559.0, "close_time": 1691643599999}, {"open_time": 1691643600000, "open": 0.1395, "high": 0.1396, "low": 0.1391, "close": 0.1392, "volume": 6660.0, "close_time": 1691647199999}, {"open_time": 1691647200000, "open": 0.139, "high": 0.1394, "low": 0.1388, "close": 0.1389, "volume": 2117.0, "close_time": 1691650799999}, {"open_time": 1691650800000, "open": 0.1394, "high": 0.1394, "low": 0.1389, "close": 0.1389, "volume": 2147.0, "close_time": 1691654399999}, {"open_time": 1691654400000, "open": 0.1389, "high": 0.1389, "low": 0.1389, "close": 0.1389, "volume": 756.0, "close_time": 1691657999999}, {"open_time": 1691658000000, "open": 0.1396, "high": 0.1396, "low": 0.1394, "close": 0.1394, "volume": 192.0, "close_time": 1691661599999}, {"open_time": 1691661600000, "open": 0.1399, "high": 0.1402, "low": 0.1397, "close": 0.1397, "volume": 9575.0, "close_time": 1691665199999}, {"open_time": 1691665200000, "open": 0.1397, "high": 0.1397, "low": 0.1387, "close": 0.1387, "volume": 2114.0, "close_time": 1691668799999}, {"open_time": 1691668800000, "open": 0.1399, "high": 0.1402, "low": 0.1395, "close": 0.14, "volume": 1907.0, "close_time": 1691672399999}, {"open_time": 1691672400000, "open": 0.1404, "high": 0.1406, "low": 0.1401, "close": 0.1404, "volume": 1960.0, "close_time": 1691675999999}, {"open_time": 1691676000000, "open": 0.1398, "high": 0.141, "low": 0.1396, "close": 0.1396, "volume": 63104.0, "close_time": 1691679599999}, {"open_time": 1691679600000, "open": 0.1405, "high": 0.1405, "low": 0.1399, "close": 0.1399, "volume": 880.0, "close_time": 1691683199999}, {"open_time": 1691683200000, "open": 0.1397, "high": 0.1402, "low": 0.1392, "close": 0.1402, "volume": 922.0, "close_time": 1691686799999}, {"open_time": 1691686800000, "open": 0.1392, "high": 0.1392, "low": 0.1386, "close": 0.1386, "volume": 1671.0, "close_time": 1691690399999}, {"open_time": 1691690400000, "open": 0.1389, "high": 0.1395, "low": 0.1389, "close": 0.1395, "volume": 788.0, "close_time": 1691693999999}, {"open_time": 1691694000000, "open": 0.1395, "high": 0.1395, "low": 0.1395, "close": 0.1395, "volume": 0.0, "close_time": 1691697599999}, {"open_time": 1691697600000, "open": 0.1389, "high": 0.1398, "low": 0.1385, "close": 0.1385, "volume": 7833.0, "close_time": 1691701199999}, {"open_time": 1691701200000, "open": 0.1387, "high": 0.1387, "low": 0.1385, "close": 0.1385, "volume": 521.0, "close_time": 1691704799999}, {"open_time": 1691704800000, "open": 0.1386, "high": 0.1396, "low": 0.1384, "close": 0.1384, "volume": 11171.0, "close_time": 1691708399999}, {"open_time": 1691708400000, "open": 0.139, "high": 0.1396, "low": 0.1384, "close": 0.1384, "volume": 10583.0, "close_time": 1691711999999}, {"open_time": 1691712000000, "open": 0.1393, "high": 0.1398, "low": 0.1383, "close": 0.1398, "volume": 2070.0, "close_time": 1691715599999}, {"open_time": 1691715600000, "open": 0.1395, "high": 0.1399, "low": 0.1395, "close": 0.1399, "volume": 5969.0, "close_time": 1691719199999}, {"open_time": 1691719200000, "open": 0.1399, "high": 0.1399, "low": 0.1387, "close": 0.1387, "volume": 721.0, "close_time": 1691722799999}, {"open_time": 1691722800000, "open": 0.14, "high": 0.1409, "low": 0.14, "close": 0.1409, "volume": 978.0, "close_time": 1691726399999}, {"open_time": 1691726400000, "open": 0.1402, "high": 0.1414, "low": 0.1402, "close": 0.1413, "volume": 11361.0, "close_time": 1691729999999}, {"open_time": 1691730000000, "open": 0.1402, "high": 0.1402, "low": 0.1402, "close": 0.1402, "volume": 9723.0, "close_time": 1691733599999}, {"open_time": 1691733600000, "open": 0.1402, "high": 0.1402, "low": 0.1402, "close": 0.1402, "volume": 0.0, "close_time": 1691737199999}, {"open_time": 1691737200000, "open": 0.1402, "high": 0.1402, "low": 0.1402, "close": 0.1402, "volume": 0.0, "close_time": 1691740799999}, {"open_time": 1691740800000, "open": 0.14, "high": 0.1401, "low": 0.1399, "close": 0.1401, "volume": 1772.0, "close_time": 1691744399999}, {"open_time": 1691744400000, "open": 0.1397, "high": 0.1397, "low": 0.1397, "close": 0.1397, "volume": 174.0, "close_time": 1691747999999}, {"open_time": 1691748000000, "open": 0.1396, "high": 0.14, "low": 0.1396, "close": 0.14, "volume": 729.0, "close_time": 1691751599999}, {"open_time": 1691751600000, "open": 0.14, "high": 0.14, "low": 0.14, "close": 0.14, "volume": 0.0, "close_time": 1691755199999}, {"open_time": 1691755200000, "open": 0.1394, "high": 0.1394, "low": 0.1394, "close": 0.1394, "volume": 107.0, "close_time": 1691758799999}, {"open_time": 1691758800000, "open": 0.1394, "high": 0.1394, "low": 0.1392, "close": 0.1392, "volume": 688.0, "close_time": 1691762399999}, {"open_time": 1691762400000, "open": 0.1403, "high": 0.1405, "low": 0.1403, "close": 0.1405, "volume": 1929.0, "close_time": 1691765999999}, {"open_time": 1691766000000, "open": 0.1392, "high": 0.1393, "low": 0.1386, "close": 0.1392, "volume": 1156.0, "close_time": 1691769599999}, {"open_time": 1691769600000, "open": 0.139, "high": 0.139, "low": 0.1387, "close": 0.1387, "volume": 2786.0, "close_time": 1691773199999}, {"open_time": 1691773200000, "open": 0.1392, "high": 0.1397, "low": 0.1392, "close": 0.1395, "volume": 5379.0, "close_time": 1691776799999}, {"open_time": 1691776800000, "open": 0.1394, "high": 0.1394, "low": 0.1385, "close": 0.1389, "volume": 5384.0, "close_time": 1691780399999}, {"open_time": 1691780400000, "open": 0.1389, "high": 0.1394, "low": 0.1383, "close": 0.1387, "volume": 6613.0, "close_time": 1691783999999}, {"open_time": 1691784000000, "open": 0.1391, "high": 0.1396, "low": 0.1387, "close": 0.1389, "volume": 2899.0, "close_time": 1691787599999}, {"open_time": 1691787600000, "open": 0.1389, "high": 0.1389, "low": 0.1389, "close": 0.1389, "volume": 3031.0, "close_time": 1691791199999}, {"open_time": 1691791200000, "open": 0.1397, "high": 0.144, "low": 0.1396, "close": 0.1397, "volume": 126999.0, "close_time": 1691794799999}, {"open_time": 1691794800000, "open": 0.1395, "high": 0.1397, "low": 0.1395, "close": 0.1397, "volume": 1139.0, "close_time": 1691798399999}, {"open_time": 1691798400000, "open": 0.1398, "high": 0.1409, "low": 0.1395, "close": 0.1405, "volume": 5427.0, "close_time": 1691801999999}, {"open_time": 1691802000000, "open": 0.1405, "high": 0.1405, "low": 0.1401, "close": 0.1401, "volume": 3790.0, "close_time": 1691805599999}, {"open_time": 1691805600000, "open": 0.1403, "high": 0.1403, "low": 0.1396, "close": 0.14, "volume": 1212.0, "close_time": 1691809199999}, {"open_time": 1691809200000, "open": 0.1399, "high": 0.1406, "low": 0.1396, "close": 0.1396, "volume": 17928.0, "close_time": 1691812799999}, {"open_time": 1691812800000, "open": 0.1395, "high": 0.1395, "low": 0.1395, "close": 0.1395, "volume": 41.0, "close_time": 1691816399999}, {"open_time": 1691816400000, "open": 0.1399, "high": 0.1399, "low": 0.1399, "close": 0.1399, "volume": 391.0, "close_time": 1691819999999}, {"open_time": 1691820000000, "open": 0.1395, "high": 0.1395, "low": 0.139, "close": 0.139, "volume": 1769.0, "close_time": 1691823599999}, {"open_time": 1691823600000, "open": 0.139, "high": 0.139, "low": 0.139, "close": 0.139, "volume": 6352.0, "close_time": 1691827199999}, {"open_time": 1691827200000, "open": 0.1389, "high": 0.1389, "low": 0.1389, "close": 0.1389, "volume": 61.0, "close_time": 1691830799999}, {"open_time": 1691830800000, "open": 0.1389, "high": 0.1389, "low": 0.1389, "close": 0.1389, "volume": 0.0, "close_time": 1691834399999}, {"open_time": 1691834400000, "open": 0.1389, "high": 0.1389, "low": 0.1389, "close": 0.1389, "volume": 0.0, "close_time": 1691837999999}, {"open_time": 1691838000000, "open": 0.1387, "high": 0.1387, "low": 0.1385, "close": 0.1385, "volume": 7347.0, "close_time": 1691841599999}, {"open_time": 1691841600000, "open": 0.139, "high": 0.139, "low": 0.139, "close": 0.139, "volume": 254.0, "close_time": 1691845199999}, {"open_time": 1691845200000, "open": 0.139, "high": 0.139, "low": 0.139, "close": 0.139, "volume": 3626.0, "close_time": 1691848799999}, {"open_time": 1691848800000, "open": 0.1387, "high": 0.1389, "low": 0.1387, "close": 0.1389, "volume": 3062.0, "close_time": 1691852399999}, {"open_time": 1691852400000, "open": 0.1386, "high": 0.1387, "low": 0.1383, "close": 0.1384, "volume": 6023.0, "close_time": 1691855999999}, {"open_time": 1691856000000, "open": 0.1386, "high": 0.1386, "low": 0.1386, "close": 0.1386, "volume": 17.0, "close_time": 1691859599999}, {"open_time": 1691859600000, "open": 0.1382, "high": 0.1382, "low": 0.1377, "close": 0.1381, "volume": 4888.0, "close_time": 1691863199999}, {"open_time": 1691863200000, "open": 0.1379, "high": 0.1382, "low": 0.1377, "close": 0.1378, "volume": 2640.0, "close_time": 1691866799999}, {"open_time": 1691866800000, "open": 0.1383, "high": 0.1383, "low": 0.1372, "close": 0.1373, "volume": 1641.0, "close_time": 1691870399999}, {"open_time": 1691870400000, "open": 0.1371, "high": 0.1375, "low": 0.1371, "close": 0.1373, "volume": 6252.0, "close_time": 1691873999999}, {"open_time": 1691874000000, "open": 0.1372, "high": 0.1372, "low": 0.1372, "close": 0.1372, "volume": 606.0, "close_time": 1691877599999}, {"open_time": 1691877600000, "open": 0.1374, "high": 0.1381, "low": 0.1374, "close": 0.138, "volume": 1486.0, "close_time": 1691881199999}, {"open_time": 1691881200000, "open": 0.1381, "high": 0.1381, "low": 0.1376, "close": 0.1377, "volume": 1294.0, "close_time": 1691884799999}, {"open_time": 1691884800000, "open": 0.138, "high": 0.1385, "low": 0.1377, "close": 0.1385, "volume": 2192.0, "close_time": 1691888399999}, {"open_time": 1691888400000, "open": 0.1385, "high": 0.1385, "low": 0.1385, "close": 0.1385, "volume": 0.0, "close_time": 1691891999999}, {"open_time": 1691892000000, "open": 0.1385, "high": 0.1385, "low": 0.1385, "close": 0.1385, "volume": 0.0, "close_time": 1691895599999}, {"open_time": 1691895600000, "open": 0.1385, "high": 0.1385, "low": 0.1384, "close": 0.1384, "volume": 787.0, "close_time": 1691899199999}, {"open_time": 1691899200000, "open": 0.1383, "high": 0.1383, "low": 0.1381, "close": 0.1381, "volume": 874.0, "close_time": 1691902799999}, {"open_time": 1691902800000, "open": 0.138, "high": 0.138, "low": 0.138, "close": 0.138, "volume": 724.0, "close_time": 1691906399999}, {"open_time": 1691906400000, "open": 0.138, "high": 0.138, "low": 0.138, "close": 0.138, "volume": 0.0, "close_time": 1691909999999}, {"open_time": 1691910000000, "open": 0.138, "high": 0.138, "low": 0.138, "close": 0.138, "volume": 0.0, "close_time": 1691913599999}, {"open_time": 1691913600000, "open": 0.1384, "high": 0.1387, "low": 0.1384, "close": 0.1387, "volume": 333.0, "close_time": 1691917199999}, {"open_time": 1691917200000, "open": 0.1387, "high": 0.1387, "low": 0.1387, "close": 0.1387, "volume": 0.0, "close_time": 1691920799999}, {"open_time": 1691920800000, "open": 0.1387, "high": 0.1387, "low": 0.1387, "close": 0.1387, "volume": 0.0, "close_time": 1691924399999}, {"open_time": 1691924400000, "open": 0.1383, "high": 0.1383, "low": 0.1383, "close": 0.1383, "volume": 970.0, "close_time": 1691927999999}, {"open_time": 1691928000000, "open": 0.1383, "high": 0.1383, "low": 0.1383, "close": 0.1383, "volume": 0.0, "close_time": 1691931599999}, {"open_time": 1691931600000, "open": 0.1388, "high": 0.1388, "low": 0.1386, "close": 0.1386, "volume": 1444.0, "close_time": 1691935199999}, {"open_time": 1691935200000, "open": 0.1387, "high": 0.139, "low": 0.1387, "close": 0.139, "volume": 626.0, "close_time": 1691938799999}, {"open_time": 1691938800000, "open": 0.1389, "high": 0.1389, "low": 0.1387, "close": 0.1387, "volume": 4124.0, "close_time": 1691942399999}, {"open_time": 1691942400000, "open": 0.1392, "high": 0.1395, "low": 0.1392, "close": 0.1395, "volume": 243.0, "close_time": 1691945999999}, {"open_time": 1691946000000, "open": 0.1392, "high": 0.1392, "low": 0.1392, "close": 0.1392, "volume": 109.0, "close_time": 1691949599999}, {"open_time": 1691949600000, "open": 0.1392, "high": 0.1396, "low": 0.1392, "close": 0.1396, "volume": 3612.0, "close_time": 1691953199999}, {"open_time": 1691953200000, "open": 0.1399, "high": 0.1403, "low": 0.1398, "close": 0.1402, "volume": 29445.0, "close_time": 1691956799999}, {"open_time": 1691956800000, "open": 0.1405, "high": 0.1405, "low": 0.1393, "close": 0.1395, "volume": 8511.0, "close_time": 1691960399999}, {"open_time": 1691960400000, "open": 0.1393, "high": 0.1394, "low": 0.1384, "close": 0.1384, "volume": 1063.0, "close_time": 1691963999999}, {"open_time": 1691964000000, "open": 0.1386, "high": 0.1386, "low": 0.1375, "close": 0.1378, "volume": 13852.0, "close_time": 1691967599999}, {"open_time": 1691967600000, "open": 0.1381, "high": 0.1381, "low": 0.1378, "close": 0.1381, "volume": 14644.0, "close_time": 1691971199999}, {"open_time": 1691971200000, "open": 0.1381, "high": 0.1381, "low": 0.1374, "close": 0.1379, "volume": 2115.0, "close_time": 1691974799999}, {"open_time": 1691974800000, "open": 0.1376, "high": 0.1377, "low": 0.1376, "close": 0.1376, "volume": 50498.0, "close_time": 1691978399999}, {"open_time": 1691978400000, "open": 0.1373, "high": 0.1374, "low": 0.1366, "close": 0.1371, "volume": 168947.0, "close_time": 1691981999999}, {"open_time": 1691982000000, "open": 0.1375, "high": 0.1376, "low": 0.1375, "close": 0.1376, "volume": 3639.0, "close_time": 1691985599999}, {"open_time": 1691985600000, "open": 0.1378, "high": 0.1382, "low": 0.1378, "close": 0.1382, "volume": 8132.0, "close_time": 1691989199999}, {"open_time": 1691989200000, "open": 0.1379, "high": 0.1379, "low": 0.1378, "close": 0.1378, "volume": 18428.0, "close_time": 1691992799999}, {"open_time": 1691992800000, "open": 0.1377, "high": 0.1377, "low": 0.1377, "close": 0.1377, "volume": 29.0, "close_time": 1691996399999}, {"open_time": 1691996400000, "open": 0.1377, "high": 0.1377, "low": 0.1377, "close": 0.1377, "volume": 5567.0, "close_time": 1691999999999}, {"open_time": 1692000000000, "open": 0.1376, "high": 0.1382, "low": 0.1376, "close": 0.1382, "volume": 22519.0, "close_time": 1692003599999}, {"open_time": 1692003600000, "open": 0.1376, "high": 0.1376, "low": 0.1376, "close": 0.1376, "volume": 19654.0, "close_time": 1692007199999}, {"open_time": 1692007200000, "open": 0.1376, "high": 0.1381, "low": 0.1374, "close": 0.1374, "volume": 6679.0, "close_time": 1692010799999}, {"open_time": 1692010800000, "open": 0.1372, "high": 0.1384, "low": 0.1371, "close": 0.1384, "volume": 930.0, "close_time": 1692014399999}, {"open_time": 1692014400000, "open": 0.1384, "high": 0.1384, "low": 0.1381, "close": 0.1381, "volume": 271.0, "close_time": 1692017999999}, {"open_time": 1692018000000, "open": 0.1384, "high": 0.1384, "low": 0.1367, "close": 0.1377, "volume": 24241.0, "close_time": 1692021599999}, {"open_time": 1692021600000, "open": 0.1369, "high": 0.1376, "low": 0.1367, "close": 0.1374, "volume": 13663.0, "close_time": 1692025199999}, {"open_time": 1692025200000, "open": 0.1372, "high": 0.1378, "low": 0.1372, "close": 0.1378, "volume": 1594.0, "close_time": 1692028799999}, {"open_time": 1692028800000, "open": 0.1377, "high": 0.1386, "low": 0.1369, "close": 0.1369, "volume": 210118.0, "close_time": 1692032399999}, {"open_time": 1692032400000, "open": 0.1383, "high": 0.1383, "low": 0.1354, "close": 0.1362, "volume": 24282.0, "close_time": 1692035999999}, {"open_time": 1692036000000, "open": 0.136, "high": 0.1361, "low": 0.1351, "close": 0.1359, "volume": 49531.0, "close_time": 1692039599999}, {"open_time": 1692039600000, "open": 0.1354, "high": 0.136, "low": 0.1349, "close": 0.1352, "volume": 7921.0, "close_time": 1692043199999}, {"open_time": 1692043200000, "open": 0.1354, "high": 0.1354, "low": 0.1351, "close": 0.1351, "volume": 21310.0, "close_time": 1692046799999}, {"open_time": 1692046800000, "open": 0.1356, "high": 0.1358, "low": 0.1351, "close": 0.1351, "volume": 13884.0, "close_time": 1692050399999}, {"open_time": 1692050400000, "open": 0.1351, "high": 0.1351, "low": 0.1351, "close": 0.1351, "volume": 0.0, "close_time": 1692053999999}, {"open_time": 1692054000000, "open": 0.136, "high": 0.136, "low": 0.1359, "close": 0.1359, "volume": 5559.0, "close_time": 1692057599999}, {"open_time": 1692057600000, "open": 0.1363, "high": 0.1365, "low": 0.1361, "close": 0.1361, "volume": 1555.0, "close_time": 1692061199999}, {"open_time": 1692061200000, "open": 0.1363, "high": 0.1363, "low": 0.1355, "close": 0.1356, "volume": 2830.0, "close_time": 1692064799999}, {"open_time": 1692064800000, "open": 0.1355, "high": 0.1361, "low": 0.1355, "close": 0.1355, "volume": 5620.0, "close_time": 1692068399999}, {"open_time": 1692068400000, "open": 0.1349, "high": 0.135, "low": 0.1295, "close": 0.135, "volume": 194334.0, "close_time": 1692071999999}, {"open_time": 1692072000000, "open": 0.135, "high": 0.135, "low": 0.1346, "close": 0.1348, "volume": 4651.0, "close_time": 1692075599999}, {"open_time": 1692075600000, "open": 0.1347, "high": 0.1347, "low": 0.1344, "close": 0.1347, "volume": 1066.0, "close_time": 1692079199999}, {"open_time": 1692079200000, "open": 0.1348, "high": 0.1348, "low": 0.1344, "close": 0.1348, "volume": 1979.0, "close_time": 1692082799999}, {"open_time": 1692082800000, "open": 0.1348, "high": 0.1348, "low": 0.1341, "close": 0.1342, "volume": 2415.0, "close_time": 1692086399999}, {"open_time": 1692086400000, "open": 0.135, "high": 0.1352, "low": 0.135, "close": 0.1352, "volume": 869.0, "close_time": 1692089999999}, {"open_time": 1692090000000, "open": 0.1352, "high": 0.1352, "low": 0.1352, "close": 0.1352, "volume": 0.0, "close_time": 1692093599999}, {"open_time": 1692093600000, "open": 0.135, "high": 0.135, "low": 0.135, "close": 0.135, "volume": 1808.0, "close_time": 1692097199999}, {"open_time": 1692097200000, "open": 0.1346, "high": 0.1346, "low": 0.1346, "close": 0.1346, "volume": 75.0, "close_time": 1692100799999}, {"open_time": 1692100800000, "open": 0.1345, "high": 0.1345, "low": 0.1344, "close": 0.1344, "volume": 6113.0, "close_time": 1692104399999}, {"open_time": 1692104400000, "open": 0.1344, "high": 0.1344, "low": 0.1342, "close": 0.1342, "volume": 1832.0, "close_time": 1692107999999}, {"open_time": 1692108000000, "open": 0.134, "high": 0.1348, "low": 0.134, "close": 0.1347, "volume": 1090.0, "close_time": 1692111599999}, {"open_time": 1692111600000, "open": 0.1352, "high": 0.1358, "low": 0.1334, "close": 0.1334, "volume": 13738.0, "close_time": 1692115199999}, {"open_time": 1692115200000, "open": 0.1337, "high": 0.1337, "low": 0.1331, "close": 0.1331, "volume": 9050.0, "close_time": 1692118799999}, {"open_time": 1692118800000, "open": 0.1331, "high": 0.1335, "low": 0.1331, "close": 0.1334, "volume": 2965.0, "close_time": 1692122399999}, {"open_time": 1692122400000, "open": 0.1332, "high": 0.1332, "low": 0.1325, "close": 0.1328, "volume": 11747.0, "close_time": 1692125999999}, {"open_time": 1692126000000, "open": 0.1326, "high": 0.1335, "low": 0.1257, "close": 0.128, "volume": 75673.0, "close_time": 1692129599999}, {"open_time": 1692129600000, "open": 0.128, "high": 0.1293, "low": 0.128, "close": 0.1283, "volume": 9816.0, "close_time": 1692133199999}, {"open_time": 1692133200000, "open": 0.1292, "high": 0.1295, "low": 0.1292, "close": 0.1294, "volume": 102.0, "close_time": 1692136799999}, {"open_time": 1692136800000, "open": 0.1295, "high": 0.13, "low": 0.1295, "close": 0.13, "volume": 14943.0, "close_time": 1692140399999}, {"open_time": 1692140400000, "open": 0.13, "high": 0.1305, "low": 0.13, "close": 0.1305, "volume": 63477.0, "close_time": 1692143999999}, {"open_time": 1692144000000, "open": 0.1305, "high": 0.1307, "low": 0.1295, "close": 0.1305, "volume": 8136.0, "close_time": 1692147599999}, {"open_time": 1692147600000, "open": 0.1293, "high": 0.1293, "low": 0.129, "close": 0.129, "volume": 7491.0, "close_time": 1692151199999}, {"open_time": 1692151200000, "open": 0.1291, "high": 0.1302, "low": 0.1291, "close": 0.1302, "volume": 4080.0, "close_time": 1692154799999}, {"open_time": 1692154800000, "open": 0.13, "high": 0.1305, "low": 0.1296, "close": 0.1304, "volume": 40758.0, "close_time": 1692158399999}, {"open_time": 1692158400000, "open": 0.1307, "high": 0.1324, "low": 0.1307, "close": 0.1319, "volume": 5013.0, "close_time": 1692161999999}, {"open_time": 1692162000000, "open": 0.1313, "high": 0.1313, "low": 0.1305, "close": 0.1305, "volume": 3145.0, "close_time": 1692165599999}, {"open_time": 1692165600000, "open": 0.1304, "high": 0.1305, "low": 0.1298, "close": 0.1298, "volume": 2183.0, "close_time": 1692169199999}, {"open_time": 1692169200000, "open": 0.1298, "high": 0.1298, "low": 0.1298, "close": 0.1298, "volume": 0.0, "close_time": 1692172799999}, {"open_time": 1692172800000, "open": 0.1295, "high": 0.1297, "low": 0.1295, "close": 0.1297, "volume": 1198.0, "close_time": 1692176399999}, {"open_time": 1692176400000, "open": 0.1293, "high": 0.1304, "low": 0.1285, "close": 0.1297, "volume": 2846.0, "close_time": 1692179999999}, {"open_time": 1692180000000, "open": 0.13, "high": 0.1305, "low": 0.1294, "close": 0.1294, "volume": 1461.0, "close_time": 1692183599999}, {"open_time": 1692183600000, "open": 0.1295, "high": 0.1295, "low": 0.1295, "close": 0.1295, "volume": 316.0, "close_time": 1692187199999}, {"open_time": 1692187200000, "open": 0.1294, "high": 0.1294, "low": 0.129, "close": 0.1291, "volume": 56408.0, "close_time": 1692190799999}, {"open_time": 1692190800000, "open": 0.1285, "high": 0.1291, "low": 0.1276, "close": 0.128, "volume": 3871.0, "close_time": 1692194399999}, {"open_time": 1692194400000, "open": 0.128, "high": 0.1283, "low": 0.128, "close": 0.1283, "volume": 849.0, "close_time": 1692197999999}, {"open_time": 1692198000000, "open": 0.1283, "high": 0.1283, "low": 0.1275, "close": 0.1277, "volume": 5158.0, "close_time": 1692201599999}, {"open_time": 1692201600000, "open": 0.1275, "high": 0.129, "low": 0.1273, "close": 0.1275, "volume": 5556.0, "close_time": 1692205199999}, {"open_time": 1692205200000, "open": 0.1275, "high": 0.1288, "low": 0.1275, "close": 0.1288, "volume": 7142.0, "close_time": 1692208799999}, {"open_time": 1692208800000, "open": 0.1289, "high": 0.1292, "low": 0.1265, "close": 0.1292, "volume": 30931.0, "close_time": 1692212399999}, {"open_time": 1692212400000, "open": 0.1291, "high": 0.1293, "low": 0.1281, "close": 0.1281, "volume": 1116.0, "close_time": 1692215999999}, {"open_time": 1692216000000, "open": 0.1281, "high": 0.1281, "low": 0.1252, "close": 0.126, "volume": 9704.0, "close_time": 1692219599999}, {"open_time": 1692219600000, "open": 0.1254, "high": 0.1254, "low": 0.1235, "close": 0.125, "volume": 8819.0, "close_time": 1692223199999}, {"open_time": 1692223200000, "open": 0.1254, "high": 0.1261, "low": 0.1254, "close": 0.1261, "volume": 2550.0, "close_time": 1692226799999}, {"open_time": 1692226800000, "open": 0.1266, "high": 0.1269, "low": 0.1262, "close": 0.1262, "volume": 4354.0, "close_time": 1692230399999}, {"open_time": 1692230400000, "open": 0.1265, "high": 0.1268, "low": 0.1245, "close": 0.1258, "volume": 9450.0, "close_time": 1692233999999}, {"open_time": 1692234000000, "open": 0.126, "high": 0.127, "low": 0.1252, "close": 0.127, "volume": 3773.0, "close_time": 1692237599999}, {"open_time": 1692237600000, "open": 0.1271, "high": 0.1273, "low": 0.1267, "close": 0.1267, "volume": 186508.0, "close_time": 1692241199999}, {"open_time": 1692241200000, "open": 0.1269, "high": 0.1269, "low": 0.1269, "close": 0.1269, "volume": 394.0, "close_time": 1692244799999}, {"open_time": 1692244800000, "open": 0.1271, "high": 0.1271, "low": 0.1268, "close": 0.1268, "volume": 4261.0, "close_time": 1692248399999}, {"open_time": 1692248400000, "open": 0.1272, "high": 0.1272, "low": 0.1271, "close": 0.1271, "volume": 5809.0, "close_time": 1692251999999}, {"open_time": 1692252000000, "open": 0.1274, "high": 0.1274, "low": 0.1274, "close": 0.1274, "volume": 302.0, "close_time": 1692255599999}, {"open_time": 1692255600000, "open": 0.1274, "high": 0.1274, "low": 0.1274, "close": 0.1274, "volume": 0.0, "close_time": 1692259199999}, {"open_time": 1692259200000, "open": 0.1274, "high": 0.1274, "low": 0.1274, "close": 0.1274, "volume": 0.0, "close_time": 1692262799999}, {"open_time": 1692262800000, "open": 0.1274, "high": 0.1274, "low": 0.1274, "close": 0.1274, "volume": 0.0, "close_time": 1692266399999}, {"open_time": 1692266400000, "open": 0.126, "high": 0.126, "low": 0.1253, "close": 0.1253, "volume": 1373.0, "close_time": 1692269999999}, {"open_time": 1692270000000, "open": 0.125, "high": 0.1253, "low": 0.125, "close": 0.1253, "volume": 3228.0, "close_time": 1692273599999}, {"open_time": 1692273600000, "open": 0.1267, "high": 0.1267, "low": 0.1254, "close": 0.1259, "volume": 2393.0, "close_time": 1692277199999}, {"open_time": 1692277200000, "open": 0.1256, "high": 0.1256, "low": 0.1256, "close": 0.1256, "volume": 630.0, "close_time": 1692280799999}, {"open_time": 1692280800000, "open": 0.1251, "high": 0.1251, "low": 0.1238, "close": 0.1242, "volume": 2977.0, "close_time": 1692284399999}, {"open_time": 1692284400000, "open": 0.1242, "high": 0.1244, "low": 0.1216, "close": 0.1216, "volume": 10746.0, "close_time": 1692287999999}, {"open_time": 1692288000000, "open": 0.1222, "high": 0.123, "low": 0.1212, "close": 0.1222, "volume": 3634.0, "close_time": 1692291599999}, {"open_time": 1692291600000, "open": 0.1222, "high": 0.1222, "low": 0.1222, "close": 0.1222, "volume": 0.0, "close_time": 1692295199999}, {"open_time": 1692295200000, "open": 0.1232, "high": 0.1232, "low": 0.1223, "close": 0.1223, "volume": 3592.0, "close_time": 1692298799999}, {"open_time": 1692298800000, "open": 0.1225, "high": 0.1232, "low": 0.1225, "close": 0.1232, "volume": 3891.0, "close_time": 1692302399999}, {"open_time": 1692302400000, "open": 0.123, "high": 0.123, "low": 0.1208, "close": 0.1213, "volume": 10291.0, "close_time": 1692305999999}, {"open_time": 1692306000000, "open": 0.1212, "high": 0.1212, "low": 0.1038, "close": 0.1101, "volume": 247712.0, "close_time": 1692309599999}, {"open_time": 1692309600000, "open": 0.1124, "high": 0.1149, "low": 0.1103, "close": 0.1149, "volume": 62212.0, "close_time": 1692313199999}, {"open_time": 1692313200000, "open": 0.1138, "high": 0.1154, "low": 0.1133, "close": 0.1135, "volume": 14038.0, "close_time": 1692316799999}, {"open_time": 1692316800000, "open": 0.114, "high": 0.1155, "low": 0.114, "close": 0.115, "volume": 10201.0, "close_time": 1692320399999}, {"open_time": 1692320400000, "open": 0.1144, "high": 0.1144, "low": 0.1136, "close": 0.1137, "volume": 6501.0, "close_time": 1692323999999}, {"open_time": 1692324000000, "open": 0.1148, "high": 0.1148, "low": 0.1115, "close": 0.1115, "volume": 20548.0, "close_time": 1692327599999}, {"open_time": 1692327600000, "open": 0.1118, "high": 0.1126, "low": 0.1104, "close": 0.1126, "volume": 1623.0, "close_time": 1692331199999}, {"open_time": 1692331200000, "open": 0.1122, "high": 0.1125, "low": 0.1117, "close": 0.1117, "volume": 5920.0, "close_time": 1692334799999}, {"open_time": 1692334800000, "open": 0.1117, "high": 0.1128, "low": 0.1117, "close": 0.1128, "volume": 9080.0, "close_time": 1692338399999}, {"open_time": 1692338400000, "open": 0.1129, "high": 0.1149, "low": 0.1129, "close": 0.1149, "volume": 5351.0, "close_time": 1692341999999}, {"open_time": 1692342000000, "open": 0.1145, "high": 0.1145, "low": 0.1141, "close": 0.1144, "volume": 15166.0, "close_time": 1692345599999}, {"open_time": 1692345600000, "open": 0.1145, "high": 0.1154, "low": 0.1145, "close": 0.1154, "volume": 244.0, "close_time": 1692349199999}, {"open_time": 1692349200000, "open": 0.1147, "high": 0.1147, "low": 0.1146, "close": 0.1146, "volume": 33.0, "close_time": 1692352799999}, {"open_time": 1692352800000, "open": 0.1152, "high": 0.1159, "low": 0.1152, "close": 0.1159, "volume": 2282.0, "close_time": 1692356399999}, {"open_time": 1692356400000, "open": 0.1162, "high": 0.1171, "low": 0.1158, "close": 0.1171, "volume": 1838.0, "close_time": 1692359999999}, {"open_time": 1692360000000, "open": 0.1171, "high": 0.1171, "low": 0.1168, "close": 0.117, "volume": 4056.0, "close_time": 1692363599999}, {"open_time": 1692363600000, "open": 0.1163, "high": 0.1167, "low": 0.1158, "close": 0.1167, "volume": 4430.0, "close_time": 1692367199999}, {"open_time": 1692367200000, "open": 0.1161, "high": 0.1172, "low": 0.1159, "close": 0.1172, "volume": 8900.0, "close_time": 1692370799999}, {"open_time": 1692370800000, "open": 0.117, "high": 0.1175, "low": 0.116, "close": 0.1161, "volume": 67384.0, "close_time": 1692374399999}, {"open_time": 1692374400000, "open": 0.1169, "high": 0.1169, "low": 0.1155, "close": 0.1155, "volume": 4969.0, "close_time": 1692377999999}, {"open_time": 1692378000000, "open": 0.1155, "high": 0.1174, "low": 0.1149, "close": 0.1174, "volume": 6441.0, "close_time": 1692381599999}, {"open_time": 1692381600000, "open": 0.1161, "high": 0.1175, "low": 0.1161, "close": 0.1168, "volume": 6675.0, "close_time": 1692385199999}, {"open_time": 1692385200000, "open": 0.1161, "high": 0.1169, "low": 0.1158, "close": 0.1163, "volume": 5912.0, "close_time": 1692388799999}, {"open_time": 1692388800000, "open": 0.1166, "high": 0.117, "low": 0.1165, "close": 0.1165, "volume": 701.0, "close_time": 1692392399999}, {"open_time": 1692392400000, "open": 0.1172, "high": 0.1174, "low": 0.1172, "close": 0.1174, "volume": 13185.0, "close_time": 1692395999999}, {"open_time": 1692396000000, "open": 0.1173, "high": 0.1176, "low": 0.1169, "close": 0.1169, "volume": 31313.0, "close_time": 1692399599999}, {"open_time": 1692399600000, "open": 0.1171, "high": 0.1174, "low": 0.1164, "close": 0.1164, "volume": 7587.0, "close_time": 1692403199999}, {"open_time": 1692403200000, "open": 0.1173, "high": 0.1183, "low": 0.1165, "close": 0.1179, "volume": 1333.0, "close_time": 1692406799999}, {"open_time": 1692406800000, "open": 0.1181, "high": 0.1181, "low": 0.1174, "close": 0.1175, "volume": 21114.0, "close_time": 1692410399999}, {"open_time": 1692410400000, "open": 0.1175, "high": 0.1189, "low": 0.1175, "close": 0.1187, "volume": 47935.0, "close_time": 1692413999999}, {"open_time": 1692414000000, "open": 0.1186, "high": 0.119, "low": 0.1186, "close": 0.119, "volume": 17417.0, "close_time": 1692417599999}, {"open_time": 1692417600000, "open": 0.119, "high": 0.1199, "low": 0.119, "close": 0.1194, "volume": 8438.0, "close_time": 1692421199999}, {"open_time": 1692421200000, "open": 0.1191, "high": 0.1191, "low": 0.1177, "close": 0.118, "volume": 4963.0, "close_time": 1692424799999}, {"open_time": 1692424800000, "open": 0.1177, "high": 0.1182, "low": 0.1177, "close": 0.1179, "volume": 495.0, "close_time": 1692428399999}, {"open_time": 1692428400000, "open": 0.1178, "high": 0.1188, "low": 0.1176, "close": 0.1188, "volume": 1819.0, "close_time": 1692431999999}, {"open_time": 1692432000000, "open": 0.119, "high": 0.1197, "low": 0.119, "close": 0.1195, "volume": 1346.0, "close_time": 1692435599999}, {"open_time": 1692435600000, "open": 0.1191, "high": 0.1191, "low": 0.1188, "close": 0.1188, "volume": 27.0, "close_time": 1692439199999}, {"open_time": 1692439200000, "open": 0.1188, "high": 0.1188, "low": 0.1188, "close": 0.1188, "volume": 0.0, "close_time": 1692442799999}, {"open_time": 1692442800000, "open": 0.1191, "high": 0.1191, "low": 0.1191, "close": 0.1191, "volume": 56.0, "close_time": 1692446399999}, {"open_time": 1692446400000, "open": 0.1194, "high": 0.1198, "low": 0.1194, "close": 0.1198, "volume": 456.0, "close_time": 1692449999999}, {"open_time": 1692450000000, "open": 0.1199, "high": 0.1219, "low": 0.1199, "close": 0.1207, "volume": 5859.0, "close_time": 1692453599999}, {"open_time": 1692453600000, "open": 0.1213, "high": 0.1222, "low": 0.1211, "close": 0.122, "volume": 2774.0, "close_time": 1692457199999}, {"open_time": 1692457200000, "open": 0.1222, "high": 0.1257, "low": 0.1221, "close": 0.1252, "volume": 21507.0, "close_time": 1692460799999}, {"open_time": 1692460800000, "open": 0.1245, "high": 0.1245, "low": 0.1235, "close": 0.1235, "volume": 29368.0, "close_time": 1692464399999}, {"open_time": 1692464400000, "open": 0.1237, "high": 0.1238, "low": 0.1227, "close": 0.1228, "volume": 1402.0, "close_time": 1692467999999}, {"open_time": 1692468000000, "open": 0.1225, "high": 0.1225, "low": 0.1223, "close": 0.1223, "volume": 9429.0, "close_time": 1692471599999}, {"open_time": 1692471600000, "open": 0.1224, "high": 0.1231, "low": 0.1219, "close": 0.1231, "volume": 55972.0, "close_time": 1692475199999}, {"open_time": 1692475200000, "open": 0.1221, "high": 0.1221, "low": 0.1217, "close": 0.1217, "volume": 6369.0, "close_time": 1692478799999}, {"open_time": 1692478800000, "open": 0.1224, "high": 0.1225, "low": 0.1224, "close": 0.1225, "volume": 706.0, "close_time": 1692482399999}, {"open_time": 1692482400000, "open": 0.1227, "high": 0.1228, "low": 0.1225, "close": 0.1225, "volume": 235.0, "close_time": 1692485999999}, {"open_time": 1692486000000, "open": 0.1229, "high": 0.1237, "low": 0.1229, "close": 0.1237, "volume": 1497.0, "close_time": 1692489599999}, {"open_time": 1692489600000, "open": 0.1236, "high": 0.1242, "low": 0.123, "close": 0.1238, "volume": 41819.0, "close_time": 1692493199999}, {"open_time": 1692493200000, "open": 0.1237, "high": 0.1237, "low": 0.1227, "close": 0.1229, "volume": 7937.0, "close_time": 1692496799999}, {"open_time": 1692496800000, "open": 0.1235, "high": 0.1235, "low": 0.1235, "close": 0.1235, "volume": 904.0, "close_time": 1692500399999}, {"open_time": 1692500400000, "open": 0.1233, "high": 0.1238, "low": 0.1233, "close": 0.1238, "volume": 3039.0, "close_time": 1692503999999}, {"open_time": 1692504000000, "open": 0.1245, "high": 0.1246, "low": 0.1237, "close": 0.1237, "volume": 16827.0, "close_time": 1692507599999}, {"open_time": 1692507600000, "open": 0.1243, "high": 0.1244, "low": 0.1243, "close": 0.1244, "volume": 222.0, "close_time": 1692511199999}, {"open_time": 1692511200000, "open": 0.1245, "high": 0.1258, "low": 0.1245, "close": 0.1248, "volume": 29583.0, "close_time": 1692514799999}, {"open_time": 1692514800000, "open": 0.1251, "high": 0.1269, "low": 0.1251, "close": 0.1268, "volume": 4361.0, "close_time": 1692518399999}, {"open_time": 1692518400000, "open": 0.1258, "high": 0.1258, "low": 0.1257, "close": 0.1257, "volume": 712.0, "close_time": 1692521999999}, {"open_time": 1692522000000, "open": 0.1263, "high": 0.129, "low": 0.1263, "close": 0.129, "volume": 7187.0, "close_time": 1692525599999}, {"open_time": 1692525600000, "open": 0.1289, "high": 0.1319, "low": 0.1289, "close": 0.1319, "volume": 22150.0, "close_time": 1692529199999}, {"open_time": 1692529200000, "open": 0.132, "high": 0.1324, "low": 0.1306, "close": 0.1308, "volume": 11451.0, "close_time": 1692532799999}, {"open_time": 1692532800000, "open": 0.1306, "high": 0.1307, "low": 0.1298, "close": 0.1299, "volume": 4840.0, "close_time": 1692536399999}, {"open_time": 1692536400000, "open": 0.1301, "high": 0.1301, "low": 0.1292, "close": 0.1297, "volume": 6456.0, "close_time": 1692539999999}, {"open_time": 1692540000000, "open": 0.1292, "high": 0.1294, "low": 0.1278, "close": 0.1283, "volume": 18639.0, "close_time": 1692543599999}, {"open_time": 1692543600000, "open": 0.128, "high": 0.1301, "low": 0.128, "close": 0.1301, "volume": 5249.0, "close_time": 1692547199999}, {"open_time": 1692547200000, "open": 0.1304, "high": 0.1305, "low": 0.129, "close": 0.1292, "volume": 1685.0, "close_time": 1692550799999}, {"open_time": 1692550800000, "open": 0.1291, "high": 0.1311, "low": 0.1291, "close": 0.1309, "volume": 18646.0, "close_time": 1692554399999}, {"open_time": 1692554400000, "open": 0.1308, "high": 0.1317, "low": 0.1306, "close": 0.1308, "volume": 43365.0, "close_time": 1692557999999}, {"open_time": 1692558000000, "open": 0.1308, "high": 0.1316, "low": 0.1308, "close": 0.1316, "volume": 3276.0, "close_time": 1692561599999}, {"open_time": 1692561600000, "open": 0.1317, "high": 0.132, "low": 0.1317, "close": 0.1319, "volume": 233.0, "close_time": 1692565199999}, {"open_time": 1692565200000, "open": 0.1309, "high": 0.1312, "low": 0.1308, "close": 0.131, "volume": 21786.0, "close_time": 1692568799999}, {"open_time": 1692568800000, "open": 0.1308, "high": 0.1309, "low": 0.1305, "close": 0.1309, "volume": 31895.0, "close_time": 1692572399999}, {"open_time": 1692572400000, "open": 0.1308, "high": 0.1308, "low": 0.1295, "close": 0.1296, "volume": 15742.0, "close_time": 1692575999999}, {"open_time": 1692576000000, "open": 0.1296, "high": 0.1296, "low": 0.1285, "close": 0.129, "volume": 6155.0, "close_time": 1692579599999}, {"open_time": 1692579600000, "open": 0.1284, "high": 0.1284, "low": 0.1276, "close": 0.1283, "volume": 2761.0, "close_time": 1692583199999}, {"open_time": 1692583200000, "open": 0.1278, "high": 0.1282, "low": 0.1273, "close": 0.1277, "volume": 1977.0, "close_time": 1692586799999}, {"open_time": 1692586800000, "open": 0.1274, "high": 0.1277, "low": 0.1075, "close": 0.1275, "volume": 81667.0, "close_time": 1692590399999}, {"open_time": 1692590400000, "open": 0.1262, "high": 0.1283, "low": 0.1262, "close": 0.1273, "volume": 11312.0, "close_time": 1692593999999}, {"open_time": 1692594000000, "open": 0.1275, "high": 0.1282, "low": 0.1275, "close": 0.128, "volume": 2070.0, "close_time": 1692597599999}, {"open_time": 1692597600000, "open": 0.1278, "high": 0.1278, "low": 0.1256, "close": 0.1256, "volume": 3129.0, "close_time": 1692601199999}, {"open_time": 1692601200000, "open": 0.1255, "high": 0.1256, "low": 0.1249, "close": 0.1249, "volume": 1199.0, "close_time": 1692604799999}, {"open_time": 1692604800000, "open": 0.1249, "high": 0.1249, "low": 0.1249, "close": 0.1249, "volume": 0.0, "close_time": 1692608399999}, {"open_time": 1692608400000, "open": 0.1253, "high": 0.1253, "low": 0.1246, "close": 0.1248, "volume": 395.0, "close_time": 1692611999999}, {"open_time": 1692612000000, "open": 0.1246, "high": 0.1247, "low": 0.1241, "close": 0.1241, "volume": 3863.0, "close_time": 1692615599999}, {"open_time": 1692615600000, "open": 0.124, "high": 0.1258, "low": 0.1237, "close": 0.1258, "volume": 10005.0, "close_time": 1692619199999}, {"open_time": 1692619200000, "open": 0.126, "high": 0.126, "low": 0.126, "close": 0.126, "volume": 36.0, "close_time": 1692622799999}, {"open_time": 1692622800000, "open": 0.1252, "high": 0.1263, "low": 0.1249, "close": 0.1263, "volume": 9050.0, "close_time": 1692626399999}, {"open_time": 1692626400000, "open": 0.1257, "high": 0.1257, "low": 0.1251, "close": 0.1254, "volume": 6908.0, "close_time": 1692629999999}, {"open_time": 1692630000000, "open": 0.1254, "high": 0.1254, "low": 0.1224, "close": 0.1243, "volume": 21258.0, "close_time": 1692633599999}, {"open_time": 1692633600000, "open": 0.1236, "high": 0.1236, "low": 0.1228, "close": 0.1228, "volume": 2881.0, "close_time": 1692637199999}, {"open_time": 1692637200000, "open": 0.1235, "high": 0.1241, "low": 0.1235, "close": 0.1241, "volume": 46.0, "close_time": 1692640799999}, {"open_time": 1692640800000, "open": 0.1238, "high": 0.1238, "low": 0.1238, "close": 0.1238, "volume": 13.0, "close_time": 1692644399999}, {"open_time": 1692644400000, "open": 0.1242, "high": 0.125, "low": 0.124, "close": 0.125, "volume": 8159.0, "close_time": 1692647999999}, {"open_time": 1692648000000, "open": 0.1246, "high": 0.1246, "low": 0.1243, "close": 0.1243, "volume": 6212.0, "close_time": 1692651599999}, {"open_time": 1692651600000, "open": 0.1242, "high": 0.1251, "low": 0.1238, "close": 0.1251, "volume": 10177.0, "close_time": 1692655199999}, {"open_time": 1692655200000, "open": 0.1251, "high": 0.1251, "low": 0.1251, "close": 0.1251, "volume": 0.0, "close_time": 1692658799999}, {"open_time": 1692658800000, "open": 0.1248, "high": 0.1251, "low": 0.1248, "close": 0.1251, "volume": 4678.0, "close_time": 1692662399999}, {"open_time": 1692662400000, "open": 0.1244, "high": 0.1244, "low": 0.1239, "close": 0.1244, "volume": 4430.0, "close_time": 1692665999999}, {"open_time": 1692666000000, "open": 0.1242, "high": 0.1242, "low": 0.1238, "close": 0.124, "volume": 3357.0, "close_time": 1692669599999}, {"open_time": 1692669600000, "open": 0.1244, "high": 0.1244, "low": 0.1244, "close": 0.1244, "volume": 482.0, "close_time": 1692673199999}, {"open_time": 1692673200000, "open": 0.1241, "high": 0.1242, "low": 0.1241, "close": 0.1242, "volume": 2392.0, "close_time": 1692676799999}, {"open_time": 1692676800000, "open": 0.1238, "high": 0.1241, "low": 0.1238, "close": 0.1241, "volume": 2496.0, "close_time": 1692680399999}, {"open_time": 1692680400000, "open": 0.1238, "high": 0.1238, "low": 0.1233, "close": 0.1234, "volume": 2209.0, "close_time": 1692683999999}, {"open_time": 1692684000000, "open": 0.1239, "high": 0.1241, "low": 0.1239, "close": 0.1241, "volume": 1524.0, "close_time": 1692687599999}, {"open_time": 1692687600000, "open": 0.1242, "high": 0.1242, "low": 0.1242, "close": 0.1242, "volume": 1866.0, "close_time": 1692691199999}, {"open_time": 1692691200000, "open": 0.1241, "high": 0.1241, "low": 0.1232, "close": 0.1232, "volume": 1679.0, "close_time": 1692694799999}, {"open_time": 1692694800000, "open": 0.1235, "high": 0.1235, "low": 0.1235, "close": 0.1235, "volume": 314.0, "close_time": 1692698399999}, {"open_time": 1692698400000, "open": 0.1231, "high": 0.1231, "low": 0.1231, "close": 0.1231, "volume": 26.0, "close_time": 1692701999999}, {"open_time": 1692702000000, "open": 0.1231, "high": 0.1231, "low": 0.1231, "close": 0.1231, "volume": 0.0, "close_time": 1692705599999}, {"open_time": 1692705600000, "open": 0.1228, "high": 0.1229, "low": 0.1225, "close": 0.1225, "volume": 2649.0, "close_time": 1692709199999}, {"open_time": 1692709200000, "open": 0.1224, "high": 0.1224, "low": 0.1211, "close": 0.1213, "volume": 9016.0, "close_time": 1692712799999}, {"open_time": 1692712800000, "open": 0.1209, "high": 0.1212, "low": 0.1201, "close": 0.1201, "volume": 5556.0, "close_time": 1692716399999}, {"open_time": 1692716400000, "open": 0.12, "high": 0.1209, "low": 0.1199, "close": 0.1201, "volume": 15880.0, "close_time": 1692719999999}, {"open_time": 1692720000000, "open": 0.1197, "high": 0.1207, "low": 0.1195, "close": 0.1207, "volume": 4467.0, "close_time": 1692723599999}, {"open_time": 1692723600000, "open": 0.1199, "high": 0.1199, "low": 0.1177, "close": 0.1185, "volume": 6930.0, "close_time": 1692727199999}, {"open_time": 1692727200000, "open": 0.118, "high": 0.1188, "low": 0.1178, "close": 0.1183, "volume": 18102.0, "close_time": 1692730799999}, {"open_time": 1692730800000, "open": 0.1183, "high": 0.1185, "low": 0.118, "close": 0.1185, "volume": 3369.0, "close_time": 1692734399999}, {"open_time": 1692734400000, "open": 0.1185, "high": 0.1198, "low": 0.1185, "close": 0.1198, "volume": 18896.0, "close_time": 1692737999999}, {"open_time": 1692738000000, "open": 0.12, "high": 0.1203, "low": 0.1173, "close": 0.1191, "volume": 5980.0, "close_time": 1692741599999}, {"open_time": 1692741600000, "open": 0.1188, "high": 0.1203, "low": 0.1187, "close": 0.1203, "volume": 9363.0, "close_time": 1692745199999}, {"open_time": 1692745200000, "open": 0.1208, "high": 0.1219, "low": 0.1204, "close": 0.1207, "volume": 7524.0, "close_time": 1692748799999}, {"open_time": 1692748800000, "open": 0.1202, "high": 0.1213, "low": 0.1202, "close": 0.1213, "volume": 14983.0, "close_time": 1692752399999}, {"open_time": 1692752400000, "open": 0.1211, "high": 0.1213, "low": 0.1211, "close": 0.1213, "volume": 12470.0, "close_time": 1692755999999}, {"open_time": 1692756000000, "open": 0.1213, "high": 0.1218, "low": 0.1213, "close": 0.1218, "volume": 3895.0, "close_time": 1692759599999}, {"open_time": 1692759600000, "open": 0.1218, "high": 0.1218, "low": 0.1209, "close": 0.1209, "volume": 4675.0, "close_time": 1692763199999}, {"open_time": 1692763200000, "open": 0.1209, "high": 0.1215, "low": 0.1209, "close": 0.1215, "volume": 2452.0, "close_time": 1692766799999}, {"open_time": 1692766800000, "open": 0.1207, "high": 0.1207, "low": 0.1201, "close": 0.1204, "volume": 549.0, "close_time": 1692770399999}, {"open_time": 1692770400000, "open": 0.1201, "high": 0.1211, "low": 0.1201, "close": 0.1211, "volume": 2670.0, "close_time": 1692773999999}, {"open_time": 1692774000000, "open": 0.121, "high": 0.121, "low": 0.121, "close": 0.121, "volume": 13.0, "close_time": 1692777599999}, {"open_time": 1692777600000, "open": 0.1213, "high": 0.1215, "low": 0.1213, "close": 0.1215, "volume": 26.0, "close_time": 1692781199999}, {"open_time": 1692781200000, "open": 0.1212, "high": 0.1216, "low": 0.1212, "close": 0.1216, "volume": 131.0, "close_time": 1692784799999}, {"open_time": 1692784800000, "open": 0.1217, "high": 0.1217, "low": 0.1217, "close": 0.1217, "volume": 26.0, "close_time": 1692788399999}, {"open_time": 1692788400000, "open": 0.1219, "high": 0.1248, "low": 0.1219, "close": 0.1246, "volume": 10056.0, "close_time": 1692791999999}, {"open_time": 1692792000000, "open": 0.1249, "high": 0.1261, "low": 0.1232, "close": 0.1232, "volume": 12344.0, "close_time": 1692795599999}, {"open_time": 1692795600000, "open": 0.1231, "high": 0.1241, "low": 0.1226, "close": 0.1241, "volume": 1147.0, "close_time": 1692799199999}, {"open_time": 1692799200000, "open": 0.1244, "high": 0.1249, "low": 0.1242, "close": 0.1248, "volume": 7298.0, "close_time": 1692802799999}, {"open_time": 1692802800000, "open": 0.1248, "high": 0.1258, "low": 0.1247, "close": 0.1257, "volume": 4275.0, "close_time": 1692806399999}, {"open_time": 1692806400000, "open": 0.1258, "high": 0.1266, "low": 0.1258, "close": 0.1263, "volume": 3905.0, "close_time": 1692809999999}, {"open_time": 1692810000000, "open": 0.1264, "high": 0.1283, "low": 0.1261, "close": 0.1271, "volume": 14135.0, "close_time": 1692813599999}, {"open_time": 1692813600000, "open": 0.1271, "high": 0.1271, "low": 0.1265, "close": 0.1266, "volume": 7941.0, "close_time": 1692817199999}, {"open_time": 1692817200000, "open": 0.127, "high": 0.1282, "low": 0.127, "close": 0.1281, "volume": 3738.0, "close_time": 1692820799999}, {"open_time": 1692820800000, "open": 0.128, "high": 0.1287, "low": 0.128, "close": 0.1286, "volume": 6237.0, "close_time": 1692824399999}, {"open_time": 1692824400000, "open": 0.1273, "high": 0.1273, "low": 0.1259, "close": 0.1259, "volume": 3336.0, "close_time": 1692827999999}, {"open_time": 1692828000000, "open": 0.1271, "high": 0.1275, "low": 0.1271, "close": 0.1275, "volume": 10277.0, "close_time": 1692831599999}, {"open_time": 1692831600000, "open": 0.1273, "high": 0.1278, "low": 0.1273, "close": 0.1278, "volume": 16420.0, "close_time": 1692835199999}, {"open_time": 1692835200000, "open": 0.1276, "high": 0.1284, "low": 0.1276, "close": 0.1279, "volume": 10109.0, "close_time": 1692838799999}, {"open_time": 1692838800000, "open": 0.1282, "high": 0.1285, "low": 0.1281, "close": 0.1282, "volume": 5637.0, "close_time": 1692842399999}, {"open_time": 1692842400000, "open": 0.1275, "high": 0.1286, "low": 0.1275, "close": 0.1281, "volume": 4665.0, "close_time": 1692845999999}, {"open_time": 1692846000000, "open": 0.1281, "high": 0.1281, "low": 0.1281, "close": 0.1281, "volume": 125.0, "close_time": 1692849599999}, {"open_time": 1692849600000, "open": 0.1283, "high": 0.1283, "low": 0.1276, "close": 0.1277, "volume": 1602.0, "close_time": 1692853199999}, {"open_time": 1692853200000, "open": 0.128, "high": 0.128, "low": 0.128, "close": 0.128, "volume": 217.0, "close_time": 1692856799999}, {"open_time": 1692856800000, "open": 0.1272, "high": 0.1277, "low": 0.127, "close": 0.127, "volume": 1131.0, "close_time": 1692860399999}, {"open_time": 1692860400000, "open": 0.1271, "high": 0.1271, "low": 0.1268, "close": 0.1268, "volume": 768.0, "close_time": 1692863999999}, {"open_time": 1692864000000, "open": 0.1268, "high": 0.1268, "low": 0.1268, "close": 0.1268, "volume": 0.0, "close_time": 1692867599999}, {"open_time": 1692867600000, "open": 0.1267, "high": 0.1267, "low": 0.1264, "close": 0.1264, "volume": 290.0, "close_time": 1692871199999}, {"open_time": 1692871200000, "open": 0.1263, "high": 0.1267, "low": 0.1263, "close": 0.1267, "volume": 218.0, "close_time": 1692874799999}, {"open_time": 1692874800000, "open": 0.1268, "high": 0.1268, "low": 0.1268, "close": 0.1268, "volume": 394.0, "close_time": 1692878399999}, {"open_time": 1692878400000, "open": 0.1262, "high": 0.1262, "low": 0.1256, "close": 0.1256, "volume": 6484.0, "close_time": 1692881999999}, {"open_time": 1692882000000, "open": 0.1255, "high": 0.1255, "low": 0.1252, "close": 0.1252, "volume": 930.0, "close_time": 1692885599999}, {"open_time": 1692885600000, "open": 0.1249, "high": 0.1251, "low": 0.1244, "close": 0.1245, "volume": 3909.0, "close_time": 1692889199999}, {"open_time": 1692889200000, "open": 0.1243, "high": 0.1243, "low": 0.1231, "close": 0.1231, "volume": 6542.0, "close_time": 1692892799999}, {"open_time": 1692892800000, "open": 0.1231, "high": 0.1232, "low": 0.123, "close": 0.1232, "volume": 9531.0, "close_time": 1692896399999}, {"open_time": 1692896400000, "open": 0.1231, "high": 0.1234, "low": 0.1224, "close": 0.1234, "volume": 5012.0, "close_time": 1692899999999}, {"open_time": 1692900000000, "open": 0.1232, "high": 0.1232, "low": 0.1231, "close": 0.1231, "volume": 2462.0, "close_time": 1692903599999}, {"open_time": 1692903600000, "open": 0.1231, "high": 0.1238, "low": 0.1231, "close": 0.1238, "volume": 42660.0, "close_time": 1692907199999}, {"open_time": 1692907200000, "open": 0.1231, "high": 0.1231, "low": 0.1219, "close": 0.1219, "volume": 13449.0, "close_time": 1692910799999}, {"open_time": 1692910800000, "open": 0.1227, "high": 0.1227, "low": 0.1223, "close": 0.1225, "volume": 3869.0, "close_time": 1692914399999}, {"open_time": 1692914400000, "open": 0.1228, "high": 0.1231, "low": 0.1228, "close": 0.123, "volume": 13239.0, "close_time": 1692917999999}, {"open_time": 1692918000000, "open": 0.123, "high": 0.1242, "low": 0.123, "close": 0.124, "volume": 5456.0, "close_time": 1692921599999}, {"open_time": 1692921600000, "open": 0.1233, "high": 0.1235, "low": 0.1229, "close": 0.1232, "volume": 1838.0, "close_time": 1692925199999}, {"open_time": 1692925200000, "open": 0.1229, "high": 0.1233, "low": 0.1228, "close": 0.1233, "volume": 13771.0, "close_time": 1692928799999}, {"open_time": 1692928800000, "open": 0.123, "high": 0.1235, "low": 0.123, "close": 0.1231, "volume": 6576.0, "close_time": 1692932399999}, {"open_time": 1692932400000, "open": 0.1224, "high": 0.1226, "low": 0.1211, "close": 0.1217, "volume": 6274.0, "close_time": 1692935999999}, {"open_time": 1692936000000, "open": 0.1217, "high": 0.1217, "low": 0.1209, "close": 0.1209, "volume": 1032.0, "close_time": 1692939599999}, {"open_time": 1692939600000, "open": 0.1215, "high": 0.1221, "low": 0.1215, "close": 0.1221, "volume": 1245.0, "close_time": 1692943199999}, {"open_time": 1692943200000, "open": 0.1218, "high": 0.1218, "low": 0.1218, "close": 0.1218, "volume": 12.0, "close_time": 1692946799999}, {"open_time": 1692946800000, "open": 0.1215, "high": 0.1215, "low": 0.1213, "close": 0.1213, "volume": 27.0, "close_time": 1692950399999}, {"open_time": 1692950400000, "open": 0.1212, "high": 0.1212, "low": 0.1212, "close": 0.1212, "volume": 3943.0, "close_time": 1692953999999}, {"open_time": 1692954000000, "open": 0.1213, "high": 0.1213, "low": 0.1213, "close": 0.1213, "volume": 393.0, "close_time": 1692957599999}, {"open_time": 1692957600000, "open": 0.1213, "high": 0.1213, "low": 0.1213, "close": 0.1213, "volume": 0.0, "close_time": 1692961199999}, {"open_time": 1692961200000, "open": 0.1215, "high": 0.1215, "low": 0.1215, "close": 0.1215, "volume": 1441.0, "close_time": 1692964799999}, {"open_time": 1692964800000, "open": 0.1217, "high": 0.1217, "low": 0.1212, "close": 0.1215, "volume": 2654.0, "close_time": 1692968399999}, {"open_time": 1692968400000, "open": 0.1216, "high": 0.1231, "low": 0.1216, "close": 0.1225, "volume": 14791.0, "close_time": 1692971999999}, {"open_time": 1692972000000, "open": 0.1221, "high": 0.1236, "low": 0.1206, "close": 0.1224, "volume": 42720.0, "close_time": 1692975599999}, {"open_time": 1692975600000, "open": 0.1219, "high": 0.123, "low": 0.1218, "close": 0.1223, "volume": 3221.0, "close_time": 1692979199999}, {"open_time": 1692979200000, "open": 0.1222, "high": 0.1226, "low": 0.1217, "close": 0.1217, "volume": 548.0, "close_time": 1692982799999}, {"open_time": 1692982800000, "open": 0.1222, "high": 0.1228, "low": 0.1222, "close": 0.1226, "volume": 3073.0, "close_time": 1692986399999}, {"open_time": 1692986400000, "open": 0.1228, "high": 0.1242, "low": 0.1228, "close": 0.1242, "volume": 51652.0, "close_time": 1692989999999}, {"open_time": 1692990000000, "open": 0.1243, "high": 0.1249, "low": 0.1234, "close": 0.1234, "volume": 5107.0, "close_time": 1692993599999}, {"open_time": 1692993600000, "open": 0.1233, "high": 0.1233, "low": 0.1229, "close": 0.1229, "volume": 5754.0, "close_time": 1692997199999}, {"open_time": 1692997200000, "open": 0.1234, "high": 0.1234, "low": 0.1234, "close": 0.1234, "volume": 56.0, "close_time": 1693000799999}, {"open_time": 1693000800000, "open": 0.1235, "high": 0.1243, "low": 0.1235, "close": 0.1243, "volume": 4000.0, "close_time": 1693004399999}, {"open_time": 1693004400000, "open": 0.1236, "high": 0.1241, "low": 0.1233, "close": 0.1238, "volume": 2808.0, "close_time": 1693007999999}, {"open_time": 1693008000000, "open": 0.1239, "high": 0.124, "low": 0.1229, "close": 0.123, "volume": 22560.0, "close_time": 1693011599999}, {"open_time": 1693011600000, "open": 0.1239, "high": 0.1239, "low": 0.1238, "close": 0.1238, "volume": 116.0, "close_time": 1693015199999}, {"open_time": 1693015200000, "open": 0.1241, "high": 0.1243, "low": 0.1241, "close": 0.1243, "volume": 99.0, "close_time": 1693018799999}, {"open_time": 1693018800000, "open": 0.124, "high": 0.124, "low": 0.1239, "close": 0.1239, "volume": 9137.0, "close_time": 1693022399999}, {"open_time": 1693022400000, "open": 0.1245, "high": 0.1245, "low": 0.1245, "close": 0.1245, "volume": 254.0, "close_time": 1693025999999}, {"open_time": 1693026000000, "open": 0.1237, "high": 0.1237, "low": 0.1232, "close": 0.1232, "volume": 1145.0, "close_time": 1693029599999}, {"open_time": 1693029600000, "open": 0.1232, "high": 0.1232, "low": 0.1229, "close": 0.1232, "volume": 2872.0, "close_time": 1693033199999}, {"open_time": 1693033200000, "open": 0.1229, "high": 0.1229, "low": 0.1228, "close": 0.1228, "volume": 22412.0, "close_time": 1693036799999}, {"open_time": 1693036800000, "open": 0.1226, "high": 0.1226, "low": 0.1224, "close": 0.1224, "volume": 709.0, "close_time": 1693040399999}, {"open_time": 1693040400000, "open": 0.1224, "high": 0.1224, "low": 0.1224, "close": 0.1224, "volume": 0.0, "close_time": 1693043999999}, {"open_time": 1693044000000, "open": 0.1229, "high": 0.1233, "low": 0.1229, "close": 0.1233, "volume": 1871.0, "close_time": 1693047599999}, {"open_time": 1693047600000, "open": 0.1233, "high": 0.1233, "low": 0.1233, "close": 0.1233, "volume": 13.0, "close_time": 1693051199999}, {"open_time": 1693051200000, "open": 0.1233, "high": 0.1233, "low": 0.1233, "close": 0.1233, "volume": 0.0, "close_time": 1693054799999}, {"open_time": 1693054800000, "open": 0.1226, "high": 0.1227, "low": 0.1223, "close": 0.1226, "volume": 1938.0, "close_time": 1693058399999}, {"open_time": 1693058400000, "open": 0.1228, "high": 0.1228, "low": 0.1221, "close": 0.1221, "volume": 1850.0, "close_time": 1693061999999}, {"open_time": 1693062000000, "open": 0.122, "high": 0.1223, "low": 0.122, "close": 0.1223, "volume": 10366.0, "close_time": 1693065599999}, {"open_time": 1693065600000, "open": 0.1225, "high": 0.1225, "low": 0.1213, "close": 0.1213, "volume": 13610.0, "close_time": 1693069199999}, {"open_time": 1693069200000, "open": 0.1214, "high": 0.1217, "low": 0.1211, "close": 0.1213, "volume": 11431.0, "close_time": 1693072799999}, {"open_time": 1693072800000, "open": 0.1214, "high": 0.1214, "low": 0.1206, "close": 0.1206, "volume": 22969.0, "close_time": 1693076399999}, {"open_time": 1693076400000, "open": 0.1206, "high": 0.121, "low": 0.1206, "close": 0.121, "volume": 6968.0, "close_time": 1693079999999}, {"open_time": 1693080000000, "open": 0.121, "high": 0.1219, "low": 0.121, "close": 0.1218, "volume": 4258.0, "close_time": 1693083599999}, {"open_time": 1693083600000, "open": 0.1217, "high": 0.1217, "low": 0.1211, "close": 0.1211, "volume": 1297.0, "close_time": 1693087199999}, {"open_time": 1693087200000, "open": 0.121, "high": 0.121, "low": 0.1206, "close": 0.121, "volume": 4341.0, "close_time": 1693090799999}, {"open_time": 1693090800000, "open": 0.1209, "high": 0.1209, "low": 0.1206, "close": 0.1206, "volume": 1309.0, "close_time": 1693094399999}, {"open_time": 1693094400000, "open": 0.1212, "high": 0.1217, "low": 0.1205, "close": 0.1205, "volume": 1776.0, "close_time": 1693097999999}, {"open_time": 1693098000000, "open": 0.1207, "high": 0.1215, "low": 0.1207, "close": 0.1215, "volume": 2175.0, "close_time": 1693101599999}, {"open_time": 1693101600000, "open": 0.1215, "high": 0.1215, "low": 0.1207, "close": 0.1207, "volume": 922.0, "close_time": 1693105199999}, {"open_time": 1693105200000, "open": 0.1206, "high": 0.1206, "low": 0.1206, "close": 0.1206, "volume": 2469.0, "close_time": 1693108799999}, {"open_time": 1693108800000, "open": 0.1213, "high": 0.1216, "low": 0.1212, "close": 0.1216, "volume": 4538.0, "close_time": 1693112399999}, {"open_time": 1693112400000, "open": 0.1216, "high": 0.1216, "low": 0.1216, "close": 0.1216, "volume": 0.0, "close_time": 1693115999999}, {"open_time": 1693116000000, "open": 0.1216, "high": 0.1217, "low": 0.1216, "close": 0.1217, "volume": 637.0, "close_time": 1693119599999}, {"open_time": 1693119600000, "open": 0.1218, "high": 0.1222, "low": 0.1215, "close": 0.1215, "volume": 311083.0, "close_time": 1693123199999}, {"open_time": 1693123200000, "open": 0.1215, "high": 0.1217, "low": 0.1214, "close": 0.1215, "volume": 296.0, "close_time": 1693126799999}, {"open_time": 1693126800000, "open": 0.1215, "high": 0.1215, "low": 0.1215, "close": 0.1215, "volume": 0.0, "close_time": 1693130399999}, {"open_time": 1693130400000, "open": 0.1215, "high": 0.1215, "low": 0.1215, "close": 0.1215, "volume": 0.0, "close_time": 1693133999999}, {"open_time": 1693134000000, "open": 0.1215, "high": 0.1215, "low": 0.1215, "close": 0.1215, "volume": 14.0, "close_time": 1693137599999}, {"open_time": 1693137600000, "open": 0.1213, "high": 0.1213, "low": 0.1211, "close": 0.1211, "volume": 554.0, "close_time": 1693141199999}, {"open_time": 1693141200000, "open": 0.1211, "high": 0.1211, "low": 0.1211, "close": 0.1211, "volume": 4440.0, "close_time": 1693144799999}, {"open_time": 1693144800000, "open": 0.1219, "high": 0.1219, "low": 0.1218, "close": 0.1218, "volume": 4038.0, "close_time": 1693148399999}, {"open_time": 1693148400000, "open": 0.1221, "high": 0.1221, "low": 0.1218, "close": 0.1218, "volume": 8513.0, "close_time": 1693151999999}, {"open_time": 1693152000000, "open": 0.1218, "high": 0.122, "low": 0.1217, "close": 0.122, "volume": 6253.0, "close_time": 1693155599999}, {"open_time": 1693155600000, "open": 0.1216, "high": 0.1216, "low": 0.1209, "close": 0.1209, "volume": 6929.0, "close_time": 1693159199999}, {"open_time": 1693159200000, "open": 0.1205, "high": 0.1207, "low": 0.1205, "close": 0.1207, "volume": 10732.0, "close_time": 1693162799999}, {"open_time": 1693162800000, "open": 0.1205, "high": 0.1206, "low": 0.1205, "close": 0.1206, "volume": 16752.0, "close_time": 1693166399999}, {"open_time": 1693166400000, "open": 0.1203, "high": 0.1204, "low": 0.1199, "close": 0.1202, "volume": 4692.0, "close_time": 1693169999999}, {"open_time": 1693170000000, "open": 0.1201, "high": 0.1202, "low": 0.1195, "close": 0.1199, "volume": 6664.0, "close_time": 1693173599999}, {"open_time": 1693173600000, "open": 0.1203, "high": 0.1203, "low": 0.1201, "close": 0.1201, "volume": 8286.0, "close_time": 1693177199999}, {"open_time": 1693177200000, "open": 0.1204, "high": 0.1208, "low": 0.1204, "close": 0.1208, "volume": 37939.0, "close_time": 1693180799999}, {"open_time": 1693180800000, "open": 0.121, "high": 0.121, "low": 0.12, "close": 0.1202, "volume": 19405.0, "close_time": 1693184399999}, {"open_time": 1693184400000, "open": 0.1197, "high": 0.1199, "low": 0.1191, "close": 0.1194, "volume": 15264.0, "close_time": 1693187999999}, {"open_time": 1693188000000, "open": 0.1194, "high": 0.1194, "low": 0.119, "close": 0.119, "volume": 1153.0, "close_time": 1693191599999}, {"open_time": 1693191600000, "open": 0.1192, "high": 0.1196, "low": 0.1191, "close": 0.1196, "volume": 3677.0, "close_time": 1693195199999}, {"open_time": 1693195200000, "open": 0.1193, "high": 0.1193, "low": 0.1193, "close": 0.1193, "volume": 12.0, "close_time": 1693198799999}, {"open_time": 1693198800000, "open": 0.1197, "high": 0.1202, "low": 0.1188, "close": 0.1192, "volume": 14875.0, "close_time": 1693202399999}, {"open_time": 1693202400000, "open": 0.1195, "high": 0.1197, "low": 0.1195, "close": 0.1197, "volume": 8206.0, "close_time": 1693205999999}, {"open_time": 1693206000000, "open": 0.1195, "high": 0.1195, "low": 0.1191, "close": 0.1191, "volume": 849.0, "close_time": 1693209599999}, {"open_time": 1693209600000, "open": 0.1191, "high": 0.1191, "low": 0.1191, "close": 0.1191, "volume": 0.0, "close_time": 1693213199999}, {"open_time": 1693213200000, "open": 0.1188, "high": 0.1195, "low": 0.1188, "close": 0.1195, "volume": 143.0, "close_time": 1693216799999}, {"open_time": 1693216800000, "open": 0.1195, "high": 0.1195, "low": 0.1195, "close": 0.1195, "volume": 0.0, "close_time": 1693220399999}, {"open_time": 1693220400000, "open": 0.1193, "high": 0.1193, "low": 0.1193, "close": 0.1193, "volume": 838.0, "close_time": 1693223999999}, {"open_time": 1693224000000, "open": 0.1193, "high": 0.1211, "low": 0.1193, "close": 0.1207, "volume": 10119.0, "close_time": 1693227599999}, {"open_time": 1693227600000, "open": 0.1204, "high": 0.1204, "low": 0.1199, "close": 0.1199, "volume": 7262.0, "close_time": 1693231199999}, {"open_time": 1693231200000, "open": 0.1199, "high": 0.1199, "low": 0.1195, "close": 0.1195, "volume": 634.0, "close_time": 1693234799999}, {"open_time": 1693234800000, "open": 0.1194, "high": 0.1199, "low": 0.119, "close": 0.1196, "volume": 47453.0, "close_time": 1693238399999}, {"open_time": 1693238400000, "open": 0.1193, "high": 0.1195, "low": 0.1193, "close": 0.1195, "volume": 21071.0, "close_time": 1693241999999}, {"open_time": 1693242000000, "open": 0.1199, "high": 0.1199, "low": 0.1199, "close": 0.1199, "volume": 84.0, "close_time": 1693245599999}, {"open_time": 1693245600000, "open": 0.1195, "high": 0.1199, "low": 0.1195, "close": 0.1199, "volume": 2580.0, "close_time": 1693249199999}, {"open_time": 1693249200000, "open": 0.1194, "high": 0.1194, "low": 0.1194, "close": 0.1194, "volume": 4657.0, "close_time": 1693252799999}, {"open_time": 1693252800000, "open": 0.1194, "high": 0.1197, "low": 0.1189, "close": 0.1197, "volume": 5804.0, "close_time": 1693256399999}, {"open_time": 1693256400000, "open": 0.1198, "high": 0.1198, "low": 0.1198, "close": 0.1198, "volume": 61.0, "close_time": 1693259999999}, {"open_time": 1693260000000, "open": 0.1194, "high": 0.1196, "low": 0.1194, "close": 0.1196, "volume": 8880.0, "close_time": 1693263599999}, {"open_time": 1693263600000, "open": 0.1199, "high": 0.1199, "low": 0.1197, "close": 0.1197, "volume": 3373.0, "close_time": 1693267199999}, {"open_time": 1693267200000, "open": 0.1202, "high": 0.1202, "low": 0.1191, "close": 0.1191, "volume": 4340.0, "close_time": 1693270799999}, {"open_time": 1693270800000, "open": 0.12, "high": 0.1205, "low": 0.12, "close": 0.1202, "volume": 352.0, "close_time": 1693274399999}, {"open_time": 1693274400000, "open": 0.1195, "high": 0.1196, "low": 0.1194, "close": 0.1196, "volume": 795.0, "close_time": 1693277999999}, {"open_time": 1693278000000, "open": 0.1195, "high": 0.1195, "low": 0.1188, "close": 0.1193, "volume": 3329.0, "close_time": 1693281599999}, {"open_time": 1693281600000, "open": 0.1195, "high": 0.1197, "low": 0.1189, "close": 0.1189, "volume": 2775.0, "close_time": 1693285199999}, {"open_time": 1693285200000, "open": 0.1189, "high": 0.1189, "low": 0.1189, "close": 0.1189, "volume": 2434.0, "close_time": 1693288799999}, {"open_time": 1693288800000, "open": 0.1189, "high": 0.1189, "low": 0.1182, "close": 0.1184, "volume": 5880.0, "close_time": 1693292399999}, {"open_time": 1693292400000, "open": 0.1183, "high": 0.1185, "low": 0.1181, "close": 0.1181, "volume": 1155.0, "close_time": 1693295999999}, {"open_time": 1693296000000, "open": 0.118, "high": 0.118, "low": 0.1179, "close": 0.118, "volume": 144.0, "close_time": 1693299599999}, {"open_time": 1693299600000, "open": 0.1179, "high": 0.1179, "low": 0.1176, "close": 0.1177, "volume": 387.0, "close_time": 1693303199999}, {"open_time": 1693303200000, "open": 0.1176, "high": 0.1176, "low": 0.1172, "close": 0.1173, "volume": 10978.0, "close_time": 1693306799999}, {"open_time": 1693306800000, "open": 0.1179, "high": 0.1179, "low": 0.1172, "close": 0.1172, "volume": 233.0, "close_time": 1693310399999}, {"open_time": 1693310400000, "open": 0.1171, "high": 0.1171, "low": 0.117, "close": 0.117, "volume": 21510.0, "close_time": 1693313999999}, {"open_time": 1693314000000, "open": 0.1172, "high": 0.1185, "low": 0.1172, "close": 0.1185, "volume": 7591.0, "close_time": 1693317599999}, {"open_time": 1693317600000, "open": 0.118, "high": 0.1285, "low": 0.118, "close": 0.1259, "volume": 105782.0, "close_time": 1693321199999}, {"open_time": 1693321200000, "open": 0.1262, "high": 0.1262, "low": 0.1237, "close": 0.1238, "volume": 49153.0, "close_time": 1693324799999}, {"open_time": 1693324800000, "open": 0.1237, "high": 0.1249, "low": 0.1233, "close": 0.124, "volume": 99821.0, "close_time": 1693328399999}, {"open_time": 1693328400000, "open": 0.124, "high": 0.125, "low": 0.124, "close": 0.125, "volume": 235033.0, "close_time": 1693331999999}, {"open_time": 1693332000000, "open": 0.1244, "high": 0.1251, "low": 0.1244, "close": 0.1251, "volume": 7411.0, "close_time": 1693335599999}, {"open_time": 1693335600000, "open": 0.1247, "high": 0.1247, "low": 0.1233, "close": 0.1233, "volume": 5962.0, "close_time": 1693339199999}, {"open_time": 1693339200000, "open": 0.1243, "high": 0.1245, "low": 0.1242, "close": 0.1245, "volume": 3157.0, "close_time": 1693342799999}, {"open_time": 1693342800000, "open": 0.1245, "high": 0.1245, "low": 0.1245, "close": 0.1245, "volume": 13165.0, "close_time": 1693346399999}, {"open_time": 1693346400000, "open": 0.1246, "high": 0.1246, "low": 0.1239, "close": 0.1246, "volume": 13358.0, "close_time": 1693349999999}, {"open_time": 1693350000000, "open": 0.1238, "high": 0.124, "low": 0.1238, "close": 0.124, "volume": 558.0, "close_time": 1693353599999}, {"open_time": 1693353600000, "open": 0.124, "high": 0.1245, "low": 0.1232, "close": 0.1236, "volume": 29665.0, "close_time": 1693357199999}, {"open_time": 1693357200000, "open": 0.1237, "high": 0.1237, "low": 0.1228, "close": 0.1231, "volume": 2093.0, "close_time": 1693360799999}, {"open_time": 1693360800000, "open": 0.1226, "high": 0.1233, "low": 0.1226, "close": 0.1233, "volume": 4468.0, "close_time": 1693364399999}, {"open_time": 1693364400000, "open": 0.1226, "high": 0.123, "low": 0.1223, "close": 0.1229, "volume": 5654.0, "close_time": 1693367999999}, {"open_time": 1693368000000, "open": 0.1229, "high": 0.123, "low": 0.1222, "close": 0.123, "volume": 1234.0, "close_time": 1693371599999}, {"open_time": 1693371600000, "open": 0.123, "high": 0.123, "low": 0.123, "close": 0.123, "volume": 97.0, "close_time": 1693375199999}, {"open_time": 1693375200000, "open": 0.1227, "high": 0.1227, "low": 0.1227, "close": 0.1227, "volume": 687.0, "close_time": 1693378799999}, {"open_time": 1693378800000, "open": 0.123, "high": 0.1231, "low": 0.123, "close": 0.1231, "volume": 548.0, "close_time": 1693382399999}, {"open_time": 1693382400000, "open": 0.1232, "high": 0.1232, "low": 0.1229, "close": 0.1229, "volume": 2488.0, "close_time": 1693385999999}, {"open_time": 1693386000000, "open": 0.1232, "high": 0.1234, "low": 0.1225, "close": 0.1225, "volume": 546.0, "close_time": 1693389599999}, {"open_time": 1693389600000, "open": 0.1231, "high": 0.1231, "low": 0.1231, "close": 0.1231, "volume": 10183.0, "close_time": 1693393199999}, {"open_time": 1693393200000, "open": 0.1231, "high": 0.1231, "low": 0.1231, "close": 0.1231, "volume": 0.0, "close_time": 1693396799999}, {"open_time": 1693396800000, "open": 0.1224, "high": 0.1224, "low": 0.1223, "close": 0.1224, "volume": 2107.0, "close_time": 1693400399999}, {"open_time": 1693400400000, "open": 0.1221, "high": 0.1221, "low": 0.1219, "close": 0.1219, "volume": 3269.0, "close_time": 1693403999999}, {"open_time": 1693404000000, "open": 0.122, "high": 0.122, "low": 0.1207, "close": 0.1212, "volume": 2311.0, "close_time": 1693407599999}, {"open_time": 1693407600000, "open": 0.1206, "high": 0.1215, "low": 0.1206, "close": 0.1212, "volume": 456.0, "close_time": 1693411199999}, {"open_time": 1693411200000, "open": 0.121, "high": 0.121, "low": 0.1206, "close": 0.1208, "volume": 6005.0, "close_time": 1693414799999}, {"open_time": 1693414800000, "open": 0.1215, "high": 0.1215, "low": 0.1209, "close": 0.1209, "volume": 1348.0, "close_time": 1693418399999}, {"open_time": 1693418400000, "open": 0.1212, "high": 0.1212, "low": 0.1206, "close": 0.1207, "volume": 2335.0, "close_time": 1693421999999}, {"open_time": 1693422000000, "open": 0.1206, "high": 0.1207, "low": 0.1203, "close": 0.1205, "volume": 29217.0, "close_time": 1693425599999}, {"open_time": 1693425600000, "open": 0.1205, "high": 0.1206, "low": 0.1205, "close": 0.1206, "volume": 14220.0, "close_time": 1693429199999}, {"open_time": 1693429200000, "open": 0.1209, "high": 0.1209, "low": 0.1207, "close": 0.1207, "volume": 1458.0, "close_time": 1693432799999}, {"open_time": 1693432800000, "open": 0.1206, "high": 0.1206, "low": 0.1206, "close": 0.1206, "volume": 334.0, "close_time": 1693436399999}, {"open_time": 1693436400000, "open": 0.1203, "high": 0.1203, "low": 0.1203, "close": 0.1203, "volume": 511.0, "close_time": 1693439999999}, {"open_time": 1693440000000, "open": 0.1203, "high": 0.1204, "low": 0.1196, "close": 0.1198, "volume": 3610.0, "close_time": 1693443599999}, {"open_time": 1693443600000, "open": 0.1204, "high": 0.1204, "low": 0.1196, "close": 0.1196, "volume": 6788.0, "close_time": 1693447199999}, {"open_time": 1693447200000, "open": 0.1197, "high": 0.1197, "low": 0.1193, "close": 0.1196, "volume": 10383.0, "close_time": 1693450799999}, {"open_time": 1693450800000, "open": 0.1195, "high": 0.1195, "low": 0.1189, "close": 0.1189, "volume": 5884.0, "close_time": 1693454399999}, {"open_time": 1693454400000, "open": 0.1198, "high": 0.1199, "low": 0.1194, "close": 0.1194, "volume": 43068.0, "close_time": 1693457999999}, {"open_time": 1693458000000, "open": 0.12, "high": 0.12, "low": 0.1197, "close": 0.12, "volume": 1855.0, "close_time": 1693461599999}, {"open_time": 1693461600000, "open": 0.12, "high": 0.12, "low": 0.12, "close": 0.12, "volume": 1887.0, "close_time": 1693465199999}, {"open_time": 1693465200000, "open": 0.1203, "high": 0.1205, "low": 0.1203, "close": 0.1205, "volume": 193.0, "close_time": 1693468799999}, {"open_time": 1693468800000, "open": 0.1205, "high": 0.1205, "low": 0.1205, "close": 0.1205, "volume": 0.0, "close_time": 1693472399999}, {"open_time": 1693472400000, "open": 0.1199, "high": 0.1199, "low": 0.1197, "close": 0.1197, "volume": 864.0, "close_time": 1693475999999}, {"open_time": 1693476000000, "open": 0.1201, "high": 0.1201, "low": 0.1201, "close": 0.1201, "volume": 4992.0, "close_time": 1693479599999}, {"open_time": 1693479600000, "open": 0.1199, "high": 0.1207, "low": 0.1199, "close": 0.1207, "volume": 3466.0, "close_time": 1693483199999}, {"open_time": 1693483200000, "open": 0.1199, "high": 0.1204, "low": 0.1199, "close": 0.1204, "volume": 11117.0, "close_time": 1693486799999}, {"open_time": 1693486800000, "open": 0.1204, "high": 0.1204, "low": 0.1199, "close": 0.1199, "volume": 5792.0, "close_time": 1693490399999}, {"open_time": 1693490400000, "open": 0.1195, "high": 0.1197, "low": 0.1193, "close": 0.1197, "volume": 177.0, "close_time": 1693493999999}, {"open_time": 1693494000000, "open": 0.12, "high": 0.12, "low": 0.1177, "close": 0.1185, "volume": 13888.0, "close_time": 1693497599999}, {"open_time": 1693497600000, "open": 0.1179, "high": 0.1179, "low": 0.1151, "close": 0.1151, "volume": 7990.0, "close_time": 1693501199999}, {"open_time": 1693501200000, "open": 0.1155, "high": 0.1158, "low": 0.1136, "close": 0.1158, "volume": 10351.0, "close_time": 1693504799999}, {"open_time": 1693504800000, "open": 0.1159, "high": 0.116, "low": 0.1155, "close": 0.1155, "volume": 26801.0, "close_time": 1693508399999}, {"open_time": 1693508400000, "open": 0.1152, "high": 0.116, "low": 0.1144, "close": 0.1157, "volume": 10934.0, "close_time": 1693511999999}, {"open_time": 1693512000000, "open": 0.1161, "high": 0.1161, "low": 0.1137, "close": 0.1137, "volume": 13101.0, "close_time": 1693515599999}, {"open_time": 1693515600000, "open": 0.1147, "high": 0.1147, "low": 0.1142, "close": 0.1142, "volume": 378.0, "close_time": 1693519199999}, {"open_time": 1693519200000, "open": 0.1142, "high": 0.1157, "low": 0.1142, "close": 0.1157, "volume": 2179.0, "close_time": 1693522799999}, {"open_time": 1693522800000, "open": 0.115, "high": 0.1153, "low": 0.1146, "close": 0.1146, "volume": 6471.0, "close_time": 1693526399999}, {"open_time": 1693526400000, "open": 0.1146, "high": 0.1161, "low": 0.1146, "close": 0.1152, "volume": 14058.0, "close_time": 1693529999999}, {"open_time": 1693530000000, "open": 0.116, "high": 0.116, "low": 0.1152, "close": 0.1157, "volume": 5980.0, "close_time": 1693533599999}, {"open_time": 1693533600000, "open": 0.1157, "high": 0.1157, "low": 0.1156, "close": 0.1156, "volume": 232.0, "close_time": 1693537199999}, {"open_time": 1693537200000, "open": 0.1156, "high": 0.116, "low": 0.1155, "close": 0.116, "volume": 43706.0, "close_time": 1693540799999}, {"open_time": 1693540800000, "open": 0.1162, "high": 0.1163, "low": 0.1161, "close": 0.1163, "volume": 914.0, "close_time": 1693544399999}, {"open_time": 1693544400000, "open": 0.116, "high": 0.116, "low": 0.116, "close": 0.116, "volume": 516.0, "close_time": 1693547999999}, {"open_time": 1693548000000, "open": 0.1158, "high": 0.1158, "low": 0.1158, "close": 0.1158, "volume": 13.0, "close_time": 1693551599999}, {"open_time": 1693551600000, "open": 0.1158, "high": 0.1163, "low": 0.1158, "close": 0.1163, "volume": 5839.0, "close_time": 1693555199999}, {"open_time": 1693555200000, "open": 0.1165, "high": 0.1169, "low": 0.1164, "close": 0.1165, "volume": 686.0, "close_time": 1693558799999}, {"open_time": 1693558800000, "open": 0.1169, "high": 0.1172, "low": 0.1169, "close": 0.1172, "volume": 1894.0, "close_time": 1693562399999}, {"open_time": 1693562400000, "open": 0.1167, "high": 0.1167, "low": 0.1162, "close": 0.1162, "volume": 1473.0, "close_time": 1693565999999}, {"open_time": 1693566000000, "open": 0.1163, "high": 0.1168, "low": 0.1163, "close": 0.1168, "volume": 4056.0, "close_time": 1693569599999}, {"open_time": 1693569600000, "open": 0.1163, "high": 0.1163, "low": 0.1163, "close": 0.1163, "volume": 508.0, "close_time": 1693573199999}, {"open_time": 1693573200000, "open": 0.1161, "high": 0.1161, "low": 0.116, "close": 0.116, "volume": 32.0, "close_time": 1693576799999}, {"open_time": 1693576800000, "open": 0.1158, "high": 0.1158, "low": 0.1148, "close": 0.1148, "volume": 2268.0, "close_time": 1693580399999}, {"open_time": 1693580400000, "open": 0.115, "high": 0.1157, "low": 0.1149, "close": 0.1149, "volume": 4555.0, "close_time": 1693583999999}, {"open_time": 1693584000000, "open": 0.115, "high": 0.115, "low": 0.1145, "close": 0.1146, "volume": 1395.0, "close_time": 1693587599999}, {"open_time": 1693587600000, "open": 0.1145, "high": 0.1145, "low": 0.113, "close": 0.1133, "volume": 17250.0, "close_time": 1693591199999}, {"open_time": 1693591200000, "open": 0.1133, "high": 0.1142, "low": 0.1129, "close": 0.1142, "volume": 5357.0, "close_time": 1693594799999}, {"open_time": 1693594800000, "open": 0.1137, "high": 0.1137, "low": 0.113, "close": 0.113, "volume": 2940.0, "close_time": 1693598399999}, {"open_time": 1693598400000, "open": 0.1139, "high": 0.1145, "low": 0.1139, "close": 0.1145, "volume": 1449.0, "close_time": 1693601999999}, {"open_time": 1693602000000, "open": 0.1146, "high": 0.1146, "low": 0.1146, "close": 0.1146, "volume": 226.0, "close_time": 1693605599999}, {"open_time": 1693605600000, "open": 0.1141, "high": 0.1141, "low": 0.1138, "close": 0.1138, "volume": 3318.0, "close_time": 1693609199999}, {"open_time": 1693609200000, "open": 0.1138, "high": 0.1138, "low": 0.1138, "close": 0.1138, "volume": 303019.0, "close_time": 1693612799999}, {"open_time": 1693612800000, "open": 0.1139, "high": 0.1146, "low": 0.1139, "close": 0.1146, "volume": 6655.0, "close_time": 1693616399999}, {"open_time": 1693616400000, "open": 0.1143, "high": 0.1143, "low": 0.1143, "close": 0.1143, "volume": 562.0, "close_time": 1693619999999}, {"open_time": 1693620000000, "open": 0.1139, "high": 0.114, "low": 0.1136, "close": 0.1136, "volume": 5751.0, "close_time": 1693623599999}, {"open_time": 1693623600000, "open": 0.1135, "high": 0.1135, "low": 0.1135, "close": 0.1135, "volume": 508.0, "close_time": 1693627199999}, {"open_time": 1693627200000, "open": 0.1138, "high": 0.1138, "low": 0.1138, "close": 0.1138, "volume": 391.0, "close_time": 1693630799999}, {"open_time": 1693630800000, "open": 0.1141, "high": 0.1142, "low": 0.1135, "close": 0.1135, "volume": 220.0, "close_time": 1693634399999}, {"open_time": 1693634400000, "open": 0.1136, "high": 0.1136, "low": 0.1131, "close": 0.1131, "volume": 204.0, "close_time": 1693637999999}, {"open_time": 1693638000000, "open": 0.113, "high": 0.113, "low": 0.113, "close": 0.113, "volume": 32.0, "close_time": 1693641599999}, {"open_time": 1693641600000, "open": 0.113, "high": 0.113, "low": 0.112, "close": 0.1124, "volume": 4862.0, "close_time": 1693645199999}, {"open_time": 1693645200000, "open": 0.1125, "high": 0.1128, "low": 0.1125, "close": 0.1128, "volume": 56.0, "close_time": 1693648799999}, {"open_time": 1693648800000, "open": 0.1128, "high": 0.1128, "low": 0.1128, "close": 0.1128, "volume": 0.0, "close_time": 1693652399999}, {"open_time": 1693652400000, "open": 0.113, "high": 0.113, "low": 0.113, "close": 0.113, "volume": 13.0, "close_time": 1693655999999}, {"open_time": 1693656000000, "open": 0.1128, "high": 0.1128, "low": 0.1128, "close": 0.1128, "volume": 358.0, "close_time": 1693659599999}, {"open_time": 1693659600000, "open": 0.1125, "high": 0.1125, "low": 0.1125, "close": 0.1125, "volume": 102.0, "close_time": 1693663199999}, {"open_time": 1693663200000, "open": 0.113, "high": 0.113, "low": 0.1125, "close": 0.113, "volume": 416.0, "close_time": 1693666799999}, {"open_time": 1693666800000, "open": 0.1133, "high": 0.1136, "low": 0.1133, "close": 0.1136, "volume": 6708.0, "close_time": 1693670399999}, {"open_time": 1693670400000, "open": 0.1128, "high": 0.1128, "low": 0.1128, "close": 0.1128, "volume": 276.0, "close_time": 1693673999999}, {"open_time": 1693674000000, "open": 0.1128, "high": 0.113, "low": 0.112, "close": 0.1122, "volume": 2537.0, "close_time": 1693677599999}, {"open_time": 1693677600000, "open": 0.1119, "high": 0.1121, "low": 0.1113, "close": 0.112, "volume": 19472.0, "close_time": 1693681199999}, {"open_time": 1693681200000, "open": 0.1121, "high": 0.1138, "low": 0.1116, "close": 0.113, "volume": 30324.0, "close_time": 1693684799999}, {"open_time": 1693684800000, "open": 0.1139, "high": 0.1139, "low": 0.113, "close": 0.1139, "volume": 783.0, "close_time": 1693688399999}, {"open_time": 1693688400000, "open": 0.1131, "high": 0.1138, "low": 0.1131, "close": 0.1138, "volume": 3710.0, "close_time": 1693691999999}, {"open_time": 1693692000000, "open": 0.113, "high": 0.1136, "low": 0.113, "close": 0.1136, "volume": 6183.0, "close_time": 1693695599999}, {"open_time": 1693695600000, "open": 0.1136, "high": 0.1139, "low": 0.1136, "close": 0.1139, "volume": 479.0, "close_time": 1693699199999}, {"open_time": 1693699200000, "open": 0.1138, "high": 0.1139, "low": 0.1133, "close": 0.1139, "volume": 2157.0, "close_time": 1693702799999}, {"open_time": 1693702800000, "open": 0.1139, "high": 0.1139, "low": 0.1139, "close": 0.1139, "volume": 0.0, "close_time": 1693706399999}, {"open_time": 1693706400000, "open": 0.113, "high": 0.113, "low": 0.113, "close": 0.113, "volume": 97.0, "close_time": 1693709999999}, {"open_time": 1693710000000, "open": 0.1134, "high": 0.1134, "low": 0.1134, "close": 0.1134, "volume": 887.0, "close_time": 1693713599999}, {"open_time": 1693713600000, "open": 0.1134, "high": 0.1134, "low": 0.1134, "close": 0.1134, "volume": 4391.0, "close_time": 1693717199999}, {"open_time": 1693717200000, "open": 0.1132, "high": 0.1137, "low": 0.1132, "close": 0.1137, "volume": 295.0, "close_time": 1693720799999}, {"open_time": 1693720800000, "open": 0.1138, "high": 0.1141, "low": 0.1138, "close": 0.1141, "volume": 1507.0, "close_time": 1693724399999}, {"open_time": 1693724400000, "open": 0.1141, "high": 0.1141, "low": 0.1141, "close": 0.1141, "volume": 0.0, "close_time": 1693727999999}, {"open_time": 1693728000000, "open": 0.1141, "high": 0.1141, "low": 0.1141, "close": 0.1141, "volume": 0.0, "close_time": 1693731599999}, {"open_time": 1693731600000, "open": 0.1141, "high": 0.1141, "low": 0.1141, "close": 0.1141, "volume": 0.0, "close_time": 1693735199999}, {"open_time": 1693735200000, "open": 0.1135, "high": 0.1136, "low": 0.1135, "close": 0.1136, "volume": 50.0, "close_time": 1693738799999}, {"open_time": 1693738800000, "open": 0.1136, "high": 0.1147, "low": 0.1136, "close": 0.1142, "volume": 9510.0, "close_time": 1693742399999}, {"open_time": 1693742400000, "open": 0.1147, "high": 0.1166, "low": 0.1147, "close": 0.1158, "volume": 12269.0, "close_time": 1693745999999}, {"open_time": 1693746000000, "open": 0.1155, "high": 0.1164, "low": 0.1155, "close": 0.1164, "volume": 182.0, "close_time": 1693749599999}, {"open_time": 1693749600000, "open": 0.1158, "high": 0.1158, "low": 0.1158, "close": 0.1158, "volume": 251.0, "close_time": 1693753199999}, {"open_time": 1693753200000, "open": 0.1162, "high": 0.1176, "low": 0.1162, "close": 0.1176, "volume": 4545.0, "close_time": 1693756799999}, {"open_time": 1693756800000, "open": 0.118, "high": 0.1204, "low": 0.1177, "close": 0.1192, "volume": 12037.0, "close_time": 1693760399999}, {"open_time": 1693760400000, "open": 0.1192, "high": 0.1193, "low": 0.1175, "close": 0.1185, "volume": 183607.0, "close_time": 1693763999999}, {"open_time": 1693764000000, "open": 0.1186, "high": 0.1189, "low": 0.1183, "close": 0.1186, "volume": 14445.0, "close_time": 1693767599999}, {"open_time": 1693767600000, "open": 0.1184, "high": 0.1184, "low": 0.1184, "close": 0.1184, "volume": 92.0, "close_time": 1693771199999}, {"open_time": 1693771200000, "open": 0.1181, "high": 0.1188, "low": 0.118, "close": 0.1188, "volume": 2126.0, "close_time": 1693774799999}, {"open_time": 1693774800000, "open": 0.119, "high": 0.119, "low": 0.118, "close": 0.118, "volume": 36001.0, "close_time": 1693778399999}, {"open_time": 1693778400000, "open": 0.1186, "high": 0.1188, "low": 0.1177, "close": 0.1186, "volume": 2520.0, "close_time": 1693781999999}, {"open_time": 1693782000000, "open": 0.1188, "high": 0.1195, "low": 0.1186, "close": 0.1195, "volume": 708.0, "close_time": 1693785599999}, {"open_time": 1693785600000, "open": 0.1191, "high": 0.1207, "low": 0.1183, "close": 0.1207, "volume": 7508.0, "close_time": 1693789199999}, {"open_time": 1693789200000, "open": 0.1208, "high": 0.1224, "low": 0.1206, "close": 0.1209, "volume": 24303.0, "close_time": 1693792799999}, {"open_time": 1693792800000, "open": 0.1216, "high": 0.1222, "low": 0.1214, "close": 0.1221, "volume": 3686.0, "close_time": 1693796399999}, {"open_time": 1693796400000, "open": 0.1218, "high": 0.1218, "low": 0.1209, "close": 0.1209, "volume": 5042.0, "close_time": 1693799999999}, {"open_time": 1693800000000, "open": 0.1216, "high": 0.123, "low": 0.1216, "close": 0.123, "volume": 3524.0, "close_time": 1693803599999}, {"open_time": 1693803600000, "open": 0.1232, "high": 0.1232, "low": 0.1222, "close": 0.1229, "volume": 8927.0, "close_time": 1693807199999}, {"open_time": 1693807200000, "open": 0.1222, "high": 0.1225, "low": 0.1214, "close": 0.1224, "volume": 135647.0, "close_time": 1693810799999}, {"open_time": 1693810800000, "open": 0.1226, "high": 0.125, "low": 0.1224, "close": 0.1244, "volume": 45938.0, "close_time": 1693814399999}, {"open_time": 1693814400000, "open": 0.1246, "high": 0.1266, "low": 0.1246, "close": 0.1249, "volume": 24131.0, "close_time": 1693817999999}, {"open_time": 1693818000000, "open": 0.1249, "high": 0.126, "low": 0.1249, "close": 0.126, "volume": 7063.0, "close_time": 1693821599999}, {"open_time": 1693821600000, "open": 0.1254, "high": 0.1254, "low": 0.1243, "close": 0.1243, "volume": 1625.0, "close_time": 1693825199999}, {"open_time": 1693825200000, "open": 0.1242, "high": 0.1242, "low": 0.1228, "close": 0.1228, "volume": 14054.0, "close_time": 1693828799999}, {"open_time": 1693828800000, "open": 0.1228, "high": 0.1244, "low": 0.1228, "close": 0.1228, "volume": 9664.0, "close_time": 1693832399999}, {"open_time": 1693832400000, "open": 0.1225, "high": 0.1235, "low": 0.1224, "close": 0.1228, "volume": 6348.0, "close_time": 1693835999999}, {"open_time": 1693836000000, "open": 0.1225, "high": 0.1231, "low": 0.1224, "close": 0.1231, "volume": 942.0, "close_time": 1693839599999}, {"open_time": 1693839600000, "open": 0.1223, "high": 0.1227, "low": 0.1216, "close": 0.1227, "volume": 17637.0, "close_time": 1693843199999}, {"open_time": 1693843200000, "open": 0.1228, "high": 0.1237, "low": 0.1225, "close": 0.1236, "volume": 46165.0, "close_time": 1693846799999}, {"open_time": 1693846800000, "open": 0.124, "high": 0.1244, "low": 0.1239, "close": 0.1244, "volume": 531.0, "close_time": 1693850399999}, {"open_time": 1693850400000, "open": 0.1244, "high": 0.1249, "low": 0.1244, "close": 0.1249, "volume": 20843.0, "close_time": 1693853999999}, {"open_time": 1693854000000, "open": 0.124, "high": 0.1246, "low": 0.1239, "close": 0.1241, "volume": 1382.0, "close_time": 1693857599999}, {"open_time": 1693857600000, "open": 0.1246, "high": 0.1256, "low": 0.124, "close": 0.124, "volume": 10414.0, "close_time": 1693861199999}, {"open_time": 1693861200000, "open": 0.1245, "high": 0.1261, "low": 0.124, "close": 0.124, "volume": 25150.0, "close_time": 1693864799999}, {"open_time": 1693864800000, "open": 0.1238, "high": 0.124, "low": 0.123, "close": 0.1237, "volume": 6661.0, "close_time": 1693868399999}, {"open_time": 1693868400000, "open": 0.1238, "high": 0.1246, "low": 0.1238, "close": 0.1246, "volume": 3489.0, "close_time": 1693871999999}, {"open_time": 1693872000000, "open": 0.1247, "high": 0.1256, "low": 0.1233, "close": 0.1233, "volume": 16311.0, "close_time": 1693875599999}, {"open_time": 1693875600000, "open": 0.1233, "high": 0.1235, "low": 0.123, "close": 0.1235, "volume": 2561.0, "close_time": 1693879199999}, {"open_time": 1693879200000, "open": 0.1234, "high": 0.1237, "low": 0.1234, "close": 0.1237, "volume": 114.0, "close_time": 1693882799999}, {"open_time": 1693882800000, "open": 0.1238, "high": 0.1255, "low": 0.1237, "close": 0.1252, "volume": 12288.0, "close_time": 1693886399999}, {"open_time": 1693886400000, "open": 0.1252, "high": 0.1287, "low": 0.1252, "close": 0.1274, "volume": 20225.0, "close_time": 1693889999999}, {"open_time": 1693890000000, "open": 0.1284, "high": 0.1295, "low": 0.1265, "close": 0.1275, "volume": 21853.0, "close_time": 1693893599999}, {"open_time": 1693893600000, "open": 0.1265, "high": 0.1265, "low": 0.1257, "close": 0.1263, "volume": 3356.0, "close_time": 1693897199999}, {"open_time": 1693897200000, "open": 0.1257, "high": 0.1264, "low": 0.1248, "close": 0.1248, "volume": 4985.0, "close_time": 1693900799999}, {"open_time": 1693900800000, "open": 0.1248, "high": 0.126, "low": 0.1246, "close": 0.126, "volume": 3170.0, "close_time": 1693904399999}, {"open_time": 1693904400000, "open": 0.1259, "high": 0.1272, "low": 0.1259, "close": 0.1271, "volume": 35458.0, "close_time": 1693907999999}, {"open_time": 1693908000000, "open": 0.1265, "high": 0.1265, "low": 0.126, "close": 0.126, "volume": 184.0, "close_time": 1693911599999}, {"open_time": 1693911600000, "open": 0.1265, "high": 0.1265, "low": 0.1265, "close": 0.1265, "volume": 19.0, "close_time": 1693915199999}, {"open_time": 1693915200000, "open": 0.1268, "high": 0.1268, "low": 0.1257, "close": 0.1257, "volume": 3156.0, "close_time": 1693918799999}, {"open_time": 1693918800000, "open": 0.1256, "high": 0.1256, "low": 0.1245, "close": 0.1246, "volume": 2594.0, "close_time": 1693922399999}, {"open_time": 1693922400000, "open": 0.1244, "high": 0.1249, "low": 0.1243, "close": 0.1245, "volume": 10602.0, "close_time": 1693925999999}, {"open_time": 1693926000000, "open": 0.1246, "high": 0.1255, "low": 0.1234, "close": 0.1243, "volume": 20550.0, "close_time": 1693929599999}, {"open_time": 1693929600000, "open": 0.1243, "high": 0.1243, "low": 0.1225, "close": 0.1232, "volume": 4103.0, "close_time": 1693933199999}, {"open_time": 1693933200000, "open": 0.1232, "high": 0.1232, "low": 0.123, "close": 0.123, "volume": 2482.0, "close_time": 1693936799999}, {"open_time": 1693936800000, "open": 0.1233, "high": 0.1234, "low": 0.1224, "close": 0.1224, "volume": 21923.0, "close_time": 1693940399999}, {"open_time": 1693940400000, "open": 0.1224, "high": 0.1226, "low": 0.122, "close": 0.1222, "volume": 5533.0, "close_time": 1693943999999}, {"open_time": 1693944000000, "open": 0.1218, "high": 0.1227, "low": 0.1218, "close": 0.1218, "volume": 14524.0, "close_time": 1693947599999}, {"open_time": 1693947600000, "open": 0.122, "high": 0.122, "low": 0.122, "close": 0.122, "volume": 925.0, "close_time": 1693951199999}, {"open_time": 1693951200000, "open": 0.1225, "high": 0.1225, "low": 0.1223, "close": 0.1223, "volume": 2007.0, "close_time": 1693954799999}, {"open_time": 1693954800000, "open": 0.122, "high": 0.1223, "low": 0.122, "close": 0.1223, "volume": 884.0, "close_time": 1693958399999}, {"open_time": 1693958400000, "open": 0.1221, "high": 0.1231, "low": 0.1221, "close": 0.1231, "volume": 2514.0, "close_time": 1693961999999}, {"open_time": 1693962000000, "open": 0.123, "high": 0.1236, "low": 0.1228, "close": 0.1236, "volume": 1400.0, "close_time": 1693965599999}, {"open_time": 1693965600000, "open": 0.1229, "high": 0.1229, "low": 0.1224, "close": 0.1225, "volume": 1807.0, "close_time": 1693969199999}, {"open_time": 1693969200000, "open": 0.1223, "high": 0.1224, "low": 0.1216, "close": 0.1216, "volume": 2843.0, "close_time": 1693972799999}, {"open_time": 1693972800000, "open": 0.1223, "high": 0.1225, "low": 0.1217, "close": 0.1217, "volume": 3083.0, "close_time": 1693976399999}, {"open_time": 1693976400000, "open": 0.1216, "high": 0.1218, "low": 0.1211, "close": 0.1213, "volume": 1484.0, "close_time": 1693979999999}, {"open_time": 1693980000000, "open": 0.121, "high": 0.1212, "low": 0.1208, "close": 0.1208, "volume": 3352.0, "close_time": 1693983599999}, {"open_time": 1693983600000, "open": 0.1213, "high": 0.1219, "low": 0.1213, "close": 0.1219, "volume": 2612.0, "close_time": 1693987199999}, {"open_time": 1693987200000, "open": 0.121, "high": 0.121, "low": 0.1202, "close": 0.1204, "volume": 2153.0, "close_time": 1693990799999}, {"open_time": 1693990800000, "open": 0.1204, "high": 0.1208, "low": 0.1203, "close": 0.1208, "volume": 1368.0, "close_time": 1693994399999}, {"open_time": 1693994400000, "open": 0.1208, "high": 0.1208, "low": 0.1208, "close": 0.1208, "volume": 0.0, "close_time": 1693997999999}, {"open_time": 1693998000000, "open": 0.1201, "high": 0.1201, "low": 0.1198, "close": 0.1199, "volume": 3473.0, "close_time": 1694001599999}, {"open_time": 1694001600000, "open": 0.1197, "high": 0.1198, "low": 0.119, "close": 0.119, "volume": 26790.0, "close_time": 1694005199999}, {"open_time": 1694005200000, "open": 0.1196, "high": 0.1202, "low": 0.1195, "close": 0.1202, "volume": 2494.0, "close_time": 1694008799999}, {"open_time": 1694008800000, "open": 0.1195, "high": 0.12, "low": 0.1188, "close": 0.1188, "volume": 16235.0, "close_time": 1694012399999}, {"open_time": 1694012400000, "open": 0.1188, "high": 0.1198, "low": 0.1178, "close": 0.1183, "volume": 13462.0, "close_time": 1694015999999}, {"open_time": 1694016000000, "open": 0.1193, "high": 0.1193, "low": 0.1193, "close": 0.1193, "volume": 5342.0, "close_time": 1694019599999}, {"open_time": 1694019600000, "open": 0.1194, "high": 0.1214, "low": 0.1181, "close": 0.121, "volume": 15771.0, "close_time": 1694023199999}, {"open_time": 1694023200000, "open": 0.1211, "high": 0.1211, "low": 0.1202, "close": 0.1208, "volume": 1178.0, "close_time": 1694026799999}, {"open_time": 1694026800000, "open": 0.1207, "high": 0.1215, "low": 0.1207, "close": 0.1208, "volume": 21775.0, "close_time": 1694030399999}, {"open_time": 1694030400000, "open": 0.1213, "high": 0.1213, "low": 0.121, "close": 0.121, "volume": 4822.0, "close_time": 1694033999999}, {"open_time": 1694034000000, "open": 0.1211, "high": 0.1224, "low": 0.121, "close": 0.1224, "volume": 29324.0, "close_time": 1694037599999}, {"open_time": 1694037600000, "open": 0.1225, "high": 0.1227, "low": 0.1221, "close": 0.1222, "volume": 800.0, "close_time": 1694041199999}, {"open_time": 1694041200000, "open": 0.1224, "high": 0.1245, "low": 0.1224, "close": 0.124, "volume": 19757.0, "close_time": 1694044799999}, {"open_time": 1694044800000, "open": 0.1239, "high": 0.1244, "low": 0.1223, "close": 0.1228, "volume": 11906.0, "close_time": 1694048399999}, {"open_time": 1694048400000, "open": 0.1224, "high": 0.1226, "low": 0.1224, "close": 0.1226, "volume": 484.0, "close_time": 1694051999999}, {"open_time": 1694052000000, "open": 0.1228, "high": 0.1228, "low": 0.1228, "close": 0.1228, "volume": 1869.0, "close_time": 1694055599999}, {"open_time": 1694055600000, "open": 0.1229, "high": 0.1229, "low": 0.1222, "close": 0.1225, "volume": 10364.0, "close_time": 1694059199999}, {"open_time": 1694059200000, "open": 0.1225, "high": 0.1225, "low": 0.1221, "close": 0.1221, "volume": 974.0, "close_time": 1694062799999}, {"open_time": 1694062800000, "open": 0.1227, "high": 0.1233, "low": 0.1227, "close": 0.1228, "volume": 1942.0, "close_time": 1694066399999}, {"open_time": 1694066400000, "open": 0.123, "high": 0.1232, "low": 0.123, "close": 0.1232, "volume": 813.0, "close_time": 1694069999999}, {"open_time": 1694070000000, "open": 0.1232, "high": 0.1236, "low": 0.1232, "close": 0.1236, "volume": 1306.0, "close_time": 1694073599999}, {"open_time": 1694073600000, "open": 0.1236, "high": 0.1236, "low": 0.1236, "close": 0.1236, "volume": 0.0, "close_time": 1694077199999}, {"open_time": 1694077200000, "open": 0.1236, "high": 0.1236, "low": 0.1236, "close": 0.1236, "volume": 0.0, "close_time": 1694080799999}, {"open_time": 1694080800000, "open": 0.1224, "high": 0.1228, "low": 0.1223, "close": 0.1226, "volume": 685.0, "close_time": 1694084399999}, {"open_time": 1694084400000, "open": 0.1224, "high": 0.1224, "low": 0.1224, "close": 0.1224, "volume": 1023.0, "close_time": 1694087999999}, {"open_time": 1694088000000, "open": 0.1221, "high": 0.1225, "low": 0.1221, "close": 0.1225, "volume": 22016.0, "close_time": 1694091599999}, {"open_time": 1694091600000, "open": 0.122, "high": 0.1227, "low": 0.122, "close": 0.1227, "volume": 2806.0, "close_time": 1694095199999}, {"open_time": 1694095200000, "open": 0.1228, "high": 0.1228, "low": 0.1228, "close": 0.1228, "volume": 4072.0, "close_time": 1694098799999}, {"open_time": 1694098800000, "open": 0.123, "high": 0.1234, "low": 0.123, "close": 0.1232, "volume": 5797.0, "close_time": 1694102399999}, {"open_time": 1694102400000, "open": 0.1228, "high": 0.1228, "low": 0.1228, "close": 0.1228, "volume": 464.0, "close_time": 1694105999999}, {"open_time": 1694106000000, "open": 0.1223, "high": 0.1237, "low": 0.1221, "close": 0.1225, "volume": 251777.0, "close_time": 1694109599999}, {"open_time": 1694109600000, "open": 0.1226, "high": 0.1226, "low": 0.1219, "close": 0.122, "volume": 5501.0, "close_time": 1694113199999}, {"open_time": 1694113200000, "open": 0.1221, "high": 0.1224, "low": 0.1221, "close": 0.1224, "volume": 2002.0, "close_time": 1694116799999}, {"open_time": 1694116800000, "open": 0.1226, "high": 0.123, "low": 0.1226, "close": 0.123, "volume": 2330.0, "close_time": 1694120399999}, {"open_time": 1694120400000, "open": 0.1231, "high": 0.1238, "low": 0.1226, "close": 0.1233, "volume": 9477.0, "close_time": 1694123999999}, {"open_time": 1694124000000, "open": 0.1238, "high": 0.1244, "low": 0.1238, "close": 0.1243, "volume": 486.0, "close_time": 1694127599999}, {"open_time": 1694127600000, "open": 0.1245, "high": 0.1255, "low": 0.1245, "close": 0.1252, "volume": 213480.0, "close_time": 1694131199999}, {"open_time": 1694131200000, "open": 0.1245, "high": 0.1274, "low": 0.1241, "close": 0.1273, "volume": 19894.0, "close_time": 1694134799999}, {"open_time": 1694134800000, "open": 0.1266, "high": 0.1267, "low": 0.1251, "close": 0.1251, "volume": 9862.0, "close_time": 1694138399999}, {"open_time": 1694138400000, "open": 0.1258, "high": 0.1259, "low": 0.1245, "close": 0.1246, "volume": 8047.0, "close_time": 1694141999999}, {"open_time": 1694142000000, "open": 0.1247, "high": 0.1249, "low": 0.1244, "close": 0.1245, "volume": 6129.0, "close_time": 1694145599999}, {"open_time": 1694145600000, "open": 0.125, "high": 0.125, "low": 0.1247, "close": 0.1247, "volume": 8480.0, "close_time": 1694149199999}, {"open_time": 1694149200000, "open": 0.1245, "high": 0.1251, "low": 0.1245, "close": 0.1251, "volume": 2567.0, "close_time": 1694152799999}, {"open_time": 1694152800000, "open": 0.1244, "high": 0.1244, "low": 0.1241, "close": 0.1241, "volume": 2322.0, "close_time": 1694156399999}, {"open_time": 1694156400000, "open": 0.1243, "high": 0.1243, "low": 0.1243, "close": 0.1243, "volume": 1621.0, "close_time": 1694159999999}, {"open_time": 1694160000000, "open": 0.1243, "high": 0.1243, "low": 0.1243, "close": 0.1243, "volume": 0.0, "close_time": 1694163599999}, {"open_time": 1694163600000, "open": 0.1238, "high": 0.1238, "low": 0.1238, "close": 0.1238, "volume": 1870.0, "close_time": 1694167199999}, {"open_time": 1694167200000, "open": 0.1237, "high": 0.124, "low": 0.122, "close": 0.1237, "volume": 11637.0, "close_time": 1694170799999}, {"open_time": 1694170800000, "open": 0.1237, "high": 0.1237, "low": 0.1237, "close": 0.1237, "volume": 0.0, "close_time": 1694174399999}, {"open_time": 1694174400000, "open": 0.1236, "high": 0.1244, "low": 0.1236, "close": 0.1244, "volume": 6875.0, "close_time": 1694177999999}, {"open_time": 1694178000000, "open": 0.1245, "high": 0.1256, "low": 0.1245, "close": 0.1256, "volume": 3211.0, "close_time": 1694181599999}, {"open_time": 1694181600000, "open": 0.1252, "high": 0.1258, "low": 0.1246, "close": 0.1246, "volume": 9167.0, "close_time": 1694185199999}, {"open_time": 1694185200000, "open": 0.1248, "high": 0.1256, "low": 0.1247, "close": 0.1247, "volume": 4039.0, "close_time": 1694188799999}, {"open_time": 1694188800000, "open": 0.1248, "high": 0.1248, "low": 0.1246, "close": 0.1246, "volume": 8812.0, "close_time": 1694192399999}, {"open_time": 1694192400000, "open": 0.1252, "high": 0.1256, "low": 0.1249, "close": 0.1251, "volume": 60789.0, "close_time": 1694195999999}, {"open_time": 1694196000000, "open": 0.1257, "high": 0.1257, "low": 0.1247, "close": 0.1247, "volume": 974.0, "close_time": 1694199599999}, {"open_time": 1694199600000, "open": 0.1251, "high": 0.1253, "low": 0.1246, "close": 0.1252, "volume": 5638.0, "close_time": 1694203199999}, {"open_time": 1694203200000, "open": 0.1254, "high": 0.1265, "low": 0.1254, "close": 0.1265, "volume": 3173.0, "close_time": 1694206799999}, {"open_time": 1694206800000, "open": 0.1266, "high": 0.1266, "low": 0.1254, "close": 0.1255, "volume": 6912.0, "close_time": 1694210399999}, {"open_time": 1694210400000, "open": 0.126, "high": 0.1268, "low": 0.126, "close": 0.1268, "volume": 1346.0, "close_time": 1694213999999}, {"open_time": 1694214000000, "open": 0.1268, "high": 0.1268, "low": 0.1268, "close": 0.1268, "volume": 33.0, "close_time": 1694217599999}, {"open_time": 1694217600000, "open": 0.1266, "high": 0.1269, "low": 0.1261, "close": 0.1263, "volume": 1885.0, "close_time": 1694221199999}, {"open_time": 1694221200000, "open": 0.1266, "high": 0.1266, "low": 0.1266, "close": 0.1266, "volume": 20349.0, "close_time": 1694224799999}, {"open_time": 1694224800000, "open": 0.1269, "high": 0.1281, "low": 0.1269, "close": 0.1281, "volume": 21760.0, "close_time": 1694228399999}, {"open_time": 1694228400000, "open": 0.1281, "high": 0.1297, "low": 0.1278, "close": 0.1294, "volume": 18027.0, "close_time": 1694231999999}, {"open_time": 1694232000000, "open": 0.1294, "high": 0.1294, "low": 0.1283, "close": 0.1286, "volume": 1319.0, "close_time": 1694235599999}, {"open_time": 1694235600000, "open": 0.1293, "high": 0.1306, "low": 0.1293, "close": 0.1296, "volume": 8048.0, "close_time": 1694239199999}, {"open_time": 1694239200000, "open": 0.1306, "high": 0.1314, "low": 0.1298, "close": 0.1298, "volume": 11886.0, "close_time": 1694242799999}, {"open_time": 1694242800000, "open": 0.1299, "high": 0.1299, "low": 0.1294, "close": 0.1298, "volume": 291.0, "close_time": 1694246399999}, {"open_time": 1694246400000, "open": 0.1304, "high": 0.1306, "low": 0.1304, "close": 0.1306, "volume": 241.0, "close_time": 1694249999999}, {"open_time": 1694250000000, "open": 0.1307, "high": 0.1321, "low": 0.1307, "close": 0.1321, "volume": 4975.0, "close_time": 1694253599999}, {"open_time": 1694253600000, "open": 0.1321, "high": 0.1324, "low": 0.1314, "close": 0.1321, "volume": 19304.0, "close_time": 1694257199999}, {"open_time": 1694257200000, "open": 0.1319, "high": 0.1327, "low": 0.1314, "close": 0.1324, "volume": 32348.0, "close_time": 1694260799999}, {"open_time": 1694260800000, "open": 0.1325, "high": 0.1328, "low": 0.1306, "close": 0.1306, "volume": 32918.0, "close_time": 1694264399999}, {"open_time": 1694264400000, "open": 0.1304, "high": 0.1305, "low": 0.1285, "close": 0.1295, "volume": 13412.0, "close_time": 1694267999999}, {"open_time": 1694268000000, "open": 0.1293, "high": 0.1304, "low": 0.1289, "close": 0.1304, "volume": 2569.0, "close_time": 1694271599999}, {"open_time": 1694271600000, "open": 0.1307, "high": 0.1307, "low": 0.1296, "close": 0.1298, "volume": 18791.0, "close_time": 1694275199999}, {"open_time": 1694275200000, "open": 0.1307, "high": 0.1313, "low": 0.1307, "close": 0.1307, "volume": 1420.0, "close_time": 1694278799999}, {"open_time": 1694278800000, "open": 0.1304, "high": 0.1304, "low": 0.1298, "close": 0.1298, "volume": 1451.0, "close_time": 1694282399999}, {"open_time": 1694282400000, "open": 0.1304, "high": 0.1309, "low": 0.1304, "close": 0.1309, "volume": 8128.0, "close_time": 1694285999999}, {"open_time": 1694286000000, "open": 0.1301, "high": 0.1315, "low": 0.1301, "close": 0.1315, "volume": 6004.0, "close_time": 1694289599999}, {"open_time": 1694289600000, "open": 0.1315, "high": 0.1315, "low": 0.1309, "close": 0.1309, "volume": 2269.0, "close_time": 1694293199999}, {"open_time": 1694293200000, "open": 0.1309, "high": 0.1316, "low": 0.1309, "close": 0.1312, "volume": 3236.0, "close_time": 1694296799999}, {"open_time": 1694296800000, "open": 0.1316, "high": 0.1324, "low": 0.1314, "close": 0.1323, "volume": 10448.0, "close_time": 1694300399999}, {"open_time": 1694300400000, "open": 0.1324, "high": 0.1324, "low": 0.1314, "close": 0.1314, "volume": 1270.0, "close_time": 1694303999999}, {"open_time": 1694304000000, "open": 0.1313, "high": 0.1316, "low": 0.1296, "close": 0.1312, "volume": 3136.0, "close_time": 1694307599999}, {"open_time": 1694307600000, "open": 0.1304, "high": 0.1309, "low": 0.1304, "close": 0.1309, "volume": 2014.0, "close_time": 1694311199999}, {"open_time": 1694311200000, "open": 0.1305, "high": 0.1307, "low": 0.1304, "close": 0.1304, "volume": 2470.0, "close_time": 1694314799999}, {"open_time": 1694314800000, "open": 0.1311, "high": 0.1311, "low": 0.13, "close": 0.1301, "volume": 1793.0, "close_time": 1694318399999}, {"open_time": 1694318400000, "open": 0.13, "high": 0.13, "low": 0.1271, "close": 0.1285, "volume": 15763.0, "close_time": 1694321999999}, {"open_time": 1694322000000, "open": 0.1285, "high": 0.1291, "low": 0.1285, "close": 0.1291, "volume": 8442.0, "close_time": 1694325599999}, {"open_time": 1694325600000, "open": 0.1288, "high": 0.1317, "low": 0.1288, "close": 0.1304, "volume": 12072.0, "close_time": 1694329199999}, {"open_time": 1694329200000, "open": 0.1304, "high": 0.1306, "low": 0.1304, "close": 0.1305, "volume": 483.0, "close_time": 1694332799999}, {"open_time": 1694332800000, "open": 0.1301, "high": 0.1316, "low": 0.1298, "close": 0.1314, "volume": 3043.0, "close_time": 1694336399999}, {"open_time": 1694336400000, "open": 0.1312, "high": 0.1345, "low": 0.1312, "close": 0.1322, "volume": 26609.0, "close_time": 1694339999999}, {"open_time": 1694340000000, "open": 0.1319, "high": 0.1321, "low": 0.1314, "close": 0.1318, "volume": 879.0, "close_time": 1694343599999}, {"open_time": 1694343600000, "open": 0.1314, "high": 0.1316, "low": 0.1307, "close": 0.1312, "volume": 3367.0, "close_time": 1694347199999}, {"open_time": 1694347200000, "open": 0.1308, "high": 0.1322, "low": 0.1308, "close": 0.1321, "volume": 4502.0, "close_time": 1694350799999}, {"open_time": 1694350800000, "open": 0.1323, "high": 0.1323, "low": 0.1314, "close": 0.1321, "volume": 671.0, "close_time": 1694354399999}, {"open_time": 1694354400000, "open": 0.1321, "high": 0.1328, "low": 0.1307, "close": 0.1311, "volume": 20549.0, "close_time": 1694357999999}, {"open_time": 1694358000000, "open": 0.1312, "high": 0.1312, "low": 0.1295, "close": 0.1304, "volume": 12144.0, "close_time": 1694361599999}, {"open_time": 1694361600000, "open": 0.1311, "high": 0.1313, "low": 0.13, "close": 0.1307, "volume": 2090.0, "close_time": 1694365199999}, {"open_time": 1694365200000, "open": 0.1308, "high": 0.1308, "low": 0.1308, "close": 0.1308, "volume": 50374.0, "close_time": 1694368799999}, {"open_time": 1694368800000, "open": 0.1308, "high": 0.1328, "low": 0.1308, "close": 0.1321, "volume": 110301.0, "close_time": 1694372399999}, {"open_time": 1694372400000, "open": 0.1318, "high": 0.1319, "low": 0.1304, "close": 0.1316, "volume": 18939.0, "close_time": 1694375999999}, {"open_time": 1694376000000, "open": 0.1316, "high": 0.1323, "low": 0.1316, "close": 0.1323, "volume": 5859.0, "close_time": 1694379599999}, {"open_time": 1694379600000, "open": 0.1324, "high": 0.1342, "low": 0.1324, "close": 0.1342, "volume": 30601.0, "close_time": 1694383199999}, {"open_time": 1694383200000, "open": 0.1343, "high": 0.1346, "low": 0.1336, "close": 0.1337, "volume": 8958.0, "close_time": 1694386799999}, {"open_time": 1694386800000, "open": 0.1335, "high": 0.134, "low": 0.1328, "close": 0.134, "volume": 19374.0, "close_time": 1694390399999}, {"open_time": 1694390400000, "open": 0.134, "high": 0.134, "low": 0.1251, "close": 0.1324, "volume": 80472.0, "close_time": 1694393999999}, {"open_time": 1694394000000, "open": 0.1316, "high": 0.1316, "low": 0.131, "close": 0.1315, "volume": 10368.0, "close_time": 1694397599999}, {"open_time": 1694397600000, "open": 0.1327, "high": 0.134, "low": 0.1327, "close": 0.134, "volume": 45415.0, "close_time": 1694401199999}, {"open_time": 1694401200000, "open": 0.1341, "high": 0.1346, "low": 0.1341, "close": 0.1346, "volume": 3039.0, "close_time": 1694404799999}, {"open_time": 1694404800000, "open": 0.1335, "high": 0.1335, "low": 0.1333, "close": 0.1333, "volume": 393.0, "close_time": 1694408399999}, {"open_time": 1694408400000, "open": 0.1333, "high": 0.1333, "low": 0.1328, "close": 0.1329, "volume": 10721.0, "close_time": 1694411999999}, {"open_time": 1694412000000, "open": 0.1325, "high": 0.1328, "low": 0.1321, "close": 0.1321, "volume": 643.0, "close_time": 1694415599999}, {"open_time": 1694415600000, "open": 0.132, "high": 0.132, "low": 0.1302, "close": 0.1303, "volume": 42879.0, "close_time": 1694419199999}, {"open_time": 1694419200000, "open": 0.1301, "high": 0.1301, "low": 0.1292, "close": 0.1292, "volume": 5285.0, "close_time": 1694422799999}, {"open_time": 1694422800000, "open": 0.1291, "high": 0.1291, "low": 0.1274, "close": 0.1278, "volume": 8449.0, "close_time": 1694426399999}, {"open_time": 1694426400000, "open": 0.1278, "high": 0.1278, "low": 0.1257, "close": 0.1268, "volume": 133745.0, "close_time": 1694429999999}, {"open_time": 1694430000000, "open": 0.1268, "high": 0.1272, "low": 0.1255, "close": 0.1255, "volume": 2613.0, "close_time": 1694433599999}, {"open_time": 1694433600000, "open": 0.1255, "high": 0.1258, "low": 0.1243, "close": 0.1258, "volume": 10820.0, "close_time": 1694437199999}, {"open_time": 1694437200000, "open": 0.1258, "high": 0.1276, "low": 0.1257, "close": 0.1274, "volume": 3469.0, "close_time": 1694440799999}, {"open_time": 1694440800000, "open": 0.1265, "high": 0.127, "low": 0.1253, "close": 0.1268, "volume": 13899.0, "close_time": 1694444399999}, {"open_time": 1694444400000, "open": 0.1263, "high": 0.1269, "low": 0.1257, "close": 0.1269, "volume": 1401.0, "close_time": 1694447999999}, {"open_time": 1694448000000, "open": 0.1266, "high": 0.1284, "low": 0.1266, "close": 0.1284, "volume": 28125.0, "close_time": 1694451599999}, {"open_time": 1694451600000, "open": 0.128, "high": 0.128, "low": 0.1271, "close": 0.1279, "volume": 12215.0, "close_time": 1694455199999}, {"open_time": 1694455200000, "open": 0.1279, "high": 0.1279, "low": 0.126, "close": 0.1262, "volume": 4121.0, "close_time": 1694458799999}, {"open_time": 1694458800000, "open": 0.1266, "high": 0.1271, "low": 0.1249, "close": 0.1251, "volume": 19026.0, "close_time": 1694462399999}, {"open_time": 1694462400000, "open": 0.1249, "high": 0.1269, "low": 0.1249, "close": 0.1269, "volume": 23264.0, "close_time": 1694465999999}, {"open_time": 1694466000000, "open": 0.1272, "high": 0.1279, "low": 0.1266, "close": 0.1277, "volume": 3836.0, "close_time": 1694469599999}, {"open_time": 1694469600000, "open": 0.1276, "high": 0.1279, "low": 0.1274, "close": 0.1275, "volume": 102097.0, "close_time": 1694473199999}, {"open_time": 1694473200000, "open": 0.128, "high": 0.1281, "low": 0.1276, "close": 0.1276, "volume": 1200.0, "close_time": 1694476799999}, {"open_time": 1694476800000, "open": 0.1284, "high": 0.1287, "low": 0.1273, "close": 0.1286, "volume": 12830.0, "close_time": 1694480399999}, {"open_time": 1694480400000, "open": 0.1281, "high": 0.1287, "low": 0.1279, "close": 0.1287, "volume": 20008.0, "close_time": 1694483999999}, {"open_time": 1694484000000, "open": 0.1287, "high": 0.1322, "low": 0.1287, "close": 0.129, "volume": 59825.0, "close_time": 1694487599999}, {"open_time": 1694487600000, "open": 0.13, "high": 0.1315, "low": 0.1298, "close": 0.1301, "volume": 26215.0, "close_time": 1694491199999}, {"open_time": 1694491200000, "open": 0.1309, "high": 0.1315, "low": 0.1309, "close": 0.1315, "volume": 6299.0, "close_time": 1694494799999}, {"open_time": 1694494800000, "open": 0.1304, "high": 0.1308, "low": 0.1303, "close": 0.1308, "volume": 760.0, "close_time": 1694498399999}, {"open_time": 1694498400000, "open": 0.1316, "high": 0.1316, "low": 0.1304, "close": 0.1304, "volume": 1187.0, "close_time": 1694501999999}, {"open_time": 1694502000000, "open": 0.1303, "high": 0.1303, "low": 0.1303, "close": 0.1303, "volume": 19.0, "close_time": 1694505599999}, {"open_time": 1694505600000, "open": 0.13, "high": 0.1301, "low": 0.1289, "close": 0.129, "volume": 2048.0, "close_time": 1694509199999}, {"open_time": 1694509200000, "open": 0.13, "high": 0.13, "low": 0.13, "close": 0.13, "volume": 34.0, "close_time": 1694512799999}, {"open_time": 1694512800000, "open": 0.1301, "high": 0.1318, "low": 0.13, "close": 0.1311, "volume": 6823.0, "close_time": 1694516399999}, {"open_time": 1694516400000, "open": 0.1313, "high": 0.1313, "low": 0.1313, "close": 0.1313, "volume": 34.0, "close_time": 1694519999999}, {"open_time": 1694520000000, "open": 0.1318, "high": 0.1318, "low": 0.1312, "close": 0.1317, "volume": 308.0, "close_time": 1694523599999}, {"open_time": 1694523600000, "open": 0.1304, "high": 0.1311, "low": 0.13, "close": 0.1311, "volume": 3131.0, "close_time": 1694527199999}, {"open_time": 1694527200000, "open": 0.1314, "high": 0.1314, "low": 0.1285, "close": 0.1291, "volume": 8315.0, "close_time": 1694530799999}, {"open_time": 1694530800000, "open": 0.1293, "high": 0.1296, "low": 0.1244, "close": 0.1246, "volume": 39332.0, "close_time": 1694534399999}, {"open_time": 1694534400000, "open": 0.1245, "high": 0.1248, "low": 0.1227, "close": 0.1235, "volume": 30962.0, "close_time": 1694537999999}, {"open_time": 1694538000000, "open": 0.1232, "high": 0.1243, "low": 0.123, "close": 0.1233, "volume": 27265.0, "close_time": 1694541599999}, {"open_time": 1694541600000, "open": 0.1231, "high": 0.1241, "low": 0.1225, "close": 0.1232, "volume": 44092.0, "close_time": 1694545199999}, {"open_time": 1694545200000, "open": 0.1235, "high": 0.1237, "low": 0.1199, "close": 0.1225, "volume": 52319.0, "close_time": 1694548799999}, {"open_time": 1694548800000, "open": 0.1225, "high": 0.1229, "low": 0.1222, "close": 0.1223, "volume": 18491.0, "close_time": 1694552399999}, {"open_time": 1694552400000, "open": 0.1222, "high": 0.1223, "low": 0.121, "close": 0.1219, "volume": 4838.0, "close_time": 1694555999999}, {"open_time": 1694556000000, "open": 0.1216, "high": 0.122, "low": 0.1213, "close": 0.122, "volume": 4837.0, "close_time": 1694559599999}, {"open_time": 1694559600000, "open": 0.1212, "high": 0.1216, "low": 0.1207, "close": 0.121, "volume": 3969.0, "close_time": 1694563199999}, {"open_time": 1694563200000, "open": 0.1211, "high": 0.1214, "low": 0.1207, "close": 0.1207, "volume": 5064.0, "close_time": 1694566799999}, {"open_time": 1694566800000, "open": 0.1206, "high": 0.1206, "low": 0.1197, "close": 0.1199, "volume": 4255.0, "close_time": 1694570399999}, {"open_time": 1694570400000, "open": 0.1203, "high": 0.1203, "low": 0.1199, "close": 0.1202, "volume": 13283.0, "close_time": 1694573999999}, {"open_time": 1694574000000, "open": 0.1203, "high": 0.1203, "low": 0.1198, "close": 0.1201, "volume": 68536.0, "close_time": 1694577599999}, {"open_time": 1694577600000, "open": 0.1201, "high": 0.1207, "low": 0.1199, "close": 0.1199, "volume": 17983.0, "close_time": 1694581199999}, {"open_time": 1694581200000, "open": 0.1199, "high": 0.1204, "low": 0.1196, "close": 0.1201, "volume": 3488.0, "close_time": 1694584799999}, {"open_time": 1694584800000, "open": 0.1201, "high": 0.1201, "low": 0.1201, "close": 0.1201, "volume": 0.0, "close_time": 1694588399999}, {"open_time": 1694588400000, "open": 0.1209, "high": 0.1216, "low": 0.1196, "close": 0.1196, "volume": 1712.0, "close_time": 1694591999999}, {"open_time": 1694592000000, "open": 0.1199, "high": 0.1199, "low": 0.1199, "close": 0.1199, "volume": 1000.0, "close_time": 1694595599999}, {"open_time": 1694595600000, "open": 0.1196, "high": 0.1204, "low": 0.1196, "close": 0.1202, "volume": 11045.0, "close_time": 1694599199999}, {"open_time": 1694599200000, "open": 0.1206, "high": 0.121, "low": 0.1202, "close": 0.121, "volume": 3569.0, "close_time": 1694602799999}, {"open_time": 1694602800000, "open": 0.1215, "high": 0.1225, "low": 0.1214, "close": 0.1225, "volume": 13432.0, "close_time": 1694606399999}, {"open_time": 1694606400000, "open": 0.1216, "high": 0.1216, "low": 0.1208, "close": 0.1208, "volume": 1118.0, "close_time": 1694609999999}, {"open_time": 1694610000000, "open": 0.121, "high": 0.1211, "low": 0.1202, "close": 0.1202, "volume": 13057.0, "close_time": 1694613599999}, {"open_time": 1694613600000, "open": 0.1202, "high": 0.1213, "low": 0.1202, "close": 0.1213, "volume": 17051.0, "close_time": 1694617199999}, {"open_time": 1694617200000, "open": 0.1211, "high": 0.1215, "low": 0.1204, "close": 0.1208, "volume": 4607.0, "close_time": 1694620799999}, {"open_time": 1694620800000, "open": 0.1204, "high": 0.1212, "low": 0.12, "close": 0.12, "volume": 682.0, "close_time": 1694624399999}, {"open_time": 1694624400000, "open": 0.1209, "high": 0.1209, "low": 0.1202, "close": 0.1202, "volume": 12737.0, "close_time": 1694627999999}, {"open_time": 1694628000000, "open": 0.1199, "high": 0.1199, "low": 0.1199, "close": 0.1199, "volume": 470.0, "close_time": 1694631599999}, {"open_time": 1694631600000, "open": 0.1204, "high": 0.1204, "low": 0.1204, "close": 0.1204, "volume": 40.0, "close_time": 1694635199999}, {"open_time": 1694635200000, "open": 0.1201, "high": 0.1201, "low": 0.1201, "close": 0.1201, "volume": 236.0, "close_time": 1694638799999}, {"open_time": 1694638800000, "open": 0.12, "high": 0.1203, "low": 0.12, "close": 0.1203, "volume": 674.0, "close_time": 1694642399999}, {"open_time": 1694642400000, "open": 0.1205, "high": 0.1211, "low": 0.1205, "close": 0.1211, "volume": 22724.0, "close_time": 1694645999999}, {"open_time": 1694646000000, "open": 0.1215, "high": 0.1215, "low": 0.1204, "close": 0.1204, "volume": 4609.0, "close_time": 1694649599999}, {"open_time": 1694649600000, "open": 0.1203, "high": 0.1216, "low": 0.1203, "close": 0.1216, "volume": 13456.0, "close_time": 1694653199999}, {"open_time": 1694653200000, "open": 0.1211, "high": 0.1211, "low": 0.1202, "close": 0.1202, "volume": 20391.0, "close_time": 1694656799999}, {"open_time": 1694656800000, "open": 0.1201, "high": 0.1203, "low": 0.1197, "close": 0.1202, "volume": 2994.0, "close_time": 1694660399999}, {"open_time": 1694660400000, "open": 0.1203, "high": 0.1203, "low": 0.1203, "close": 0.1203, "volume": 1432.0, "close_time": 1694663999999}, {"open_time": 1694664000000, "open": 0.1201, "high": 0.1202, "low": 0.1192, "close": 0.1199, "volume": 5017.0, "close_time": 1694667599999}, {"open_time": 1694667600000, "open": 0.1198, "high": 0.1198, "low": 0.1187, "close": 0.1187, "volume": 4463.0, "close_time": 1694671199999}, {"open_time": 1694671200000, "open": 0.1186, "high": 0.119, "low": 0.1184, "close": 0.1189, "volume": 4216.0, "close_time": 1694674799999}, {"open_time": 1694674800000, "open": 0.119, "high": 0.119, "low": 0.1189, "close": 0.1189, "volume": 30.0, "close_time": 1694678399999}, {"open_time": 1694678400000, "open": 0.1186, "high": 0.119, "low": 0.1186, "close": 0.119, "volume": 1850.0, "close_time": 1694681999999}, {"open_time": 1694682000000, "open": 0.1185, "high": 0.1185, "low": 0.1185, "close": 0.1185, "volume": 10.0, "close_time": 1694685599999}, {"open_time": 1694685600000, "open": 0.1185, "high": 0.1186, "low": 0.1185, "close": 0.1186, "volume": 331.0, "close_time": 1694689199999}, {"open_time": 1694689200000, "open": 0.1184, "high": 0.1187, "low": 0.1184, "close": 0.1187, "volume": 803.0, "close_time": 1694692799999}, {"open_time": 1694692800000, "open": 0.1187, "high": 0.1187, "low": 0.1187, "close": 0.1187, "volume": 0.0, "close_time": 1694696399999}, {"open_time": 1694696400000, "open": 0.1187, "high": 0.1196, "low": 0.1187, "close": 0.1191, "volume": 9226.0, "close_time": 1694699999999}, {"open_time": 1694700000000, "open": 0.1191, "high": 0.1198, "low": 0.1191, "close": 0.1198, "volume": 16569.0, "close_time": 1694703599999}, {"open_time": 1694703600000, "open": 0.12, "high": 0.1203, "low": 0.1191, "close": 0.1191, "volume": 12100.0, "close_time": 1694707199999}, {"open_time": 1694707200000, "open": 0.1192, "high": 0.1194, "low": 0.1188, "close": 0.1188, "volume": 1683.0, "close_time": 1694710799999}, {"open_time": 1694710800000, "open": 0.1191, "high": 0.1191, "low": 0.1189, "close": 0.1189, "volume": 4924.0, "close_time": 1694714399999}, {"open_time": 1694714400000, "open": 0.1192, "high": 0.1204, "low": 0.1192, "close": 0.1194, "volume": 47342.0, "close_time": 1694717999999}, {"open_time": 1694718000000, "open": 0.1193, "high": 0.1195, "low": 0.1123, "close": 0.1195, "volume": 59663.0, "close_time": 1694721599999}, {"open_time": 1694721600000, "open": 0.1197, "high": 0.1199, "low": 0.1191, "close": 0.1191, "volume": 2110.0, "close_time": 1694725199999}, {"open_time": 1694725200000, "open": 0.1194, "high": 0.1194, "low": 0.1191, "close": 0.1191, "volume": 977.0, "close_time": 1694728799999}, {"open_time": 1694728800000, "open": 0.1198, "high": 0.1208, "low": 0.1198, "close": 0.12, "volume": 53274.0, "close_time": 1694732399999}, {"open_time": 1694732400000, "open": 0.1201, "high": 0.1201, "low": 0.1201, "close": 0.1201, "volume": 3604.0, "close_time": 1694735999999}, {"open_time": 1694736000000, "open": 0.1202, "high": 0.1209, "low": 0.1201, "close": 0.1205, "volume": 7381.0, "close_time": 1694739599999}, {"open_time": 1694739600000, "open": 0.121, "high": 0.1211, "low": 0.1205, "close": 0.1211, "volume": 1936.0, "close_time": 1694743199999}, {"open_time": 1694743200000, "open": 0.1211, "high": 0.1218, "low": 0.1211, "close": 0.1211, "volume": 46617.0, "close_time": 1694746799999}, {"open_time": 1694746800000, "open": 0.1209, "high": 0.121, "low": 0.1201, "close": 0.1205, "volume": 2020.0, "close_time": 1694750399999}, {"open_time": 1694750400000, "open": 0.1204, "high": 0.1212, "low": 0.1201, "close": 0.1212, "volume": 12921.0, "close_time": 1694753999999}, {"open_time": 1694754000000, "open": 0.1207, "high": 0.1207, "low": 0.1207, "close": 0.1207, "volume": 178.0, "close_time": 1694757599999}, {"open_time": 1694757600000, "open": 0.1205, "high": 0.1205, "low": 0.1202, "close": 0.1204, "volume": 222.0, "close_time": 1694761199999}, {"open_time": 1694761200000, "open": 0.1204, "high": 0.1204, "low": 0.1204, "close": 0.1204, "volume": 0.0, "close_time": 1694764799999}, {"open_time": 1694764800000, "open": 0.1204, "high": 0.1204, "low": 0.1204, "close": 0.1204, "volume": 0.0, "close_time": 1694768399999}, {"open_time": 1694768400000, "open": 0.1204, "high": 0.1204, "low": 0.1204, "close": 0.1204, "volume": 2489.0, "close_time": 1694771999999}, {"open_time": 1694772000000, "open": 0.1204, "high": 0.1204, "low": 0.1204, "close": 0.1204, "volume": 0.0, "close_time": 1694775599999}, {"open_time": 1694775600000, "open": 0.1198, "high": 0.1202, "low": 0.1193, "close": 0.1199, "volume": 2278.0, "close_time": 1694779199999}, {"open_time": 1694779200000, "open": 0.1199, "high": 0.1199, "low": 0.1199, "close": 0.1199, "volume": 0.0, "close_time": 1694782799999}, {"open_time": 1694782800000, "open": 0.1191, "high": 0.1196, "low": 0.1189, "close": 0.1194, "volume": 4568.0, "close_time": 1694786399999}, {"open_time": 1694786400000, "open": 0.1193, "high": 0.1193, "low": 0.1175, "close": 0.1175, "volume": 14632.0, "close_time": 1694789999999}, {"open_time": 1694790000000, "open": 0.1183, "high": 0.1187, "low": 0.1183, "close": 0.1186, "volume": 5112.0, "close_time": 1694793599999}, {"open_time": 1694793600000, "open": 0.1181, "high": 0.1186, "low": 0.1181, "close": 0.1186, "volume": 1349.0, "close_time": 1694797199999}, {"open_time": 1694797200000, "open": 0.1184, "high": 0.1186, "low": 0.1179, "close": 0.1179, "volume": 4057.0, "close_time": 1694800799999}, {"open_time": 1694800800000, "open": 0.1182, "high": 0.1182, "low": 0.118, "close": 0.118, "volume": 1244.0, "close_time": 1694804399999}, {"open_time": 1694804400000, "open": 0.1185, "high": 0.1191, "low": 0.1182, "close": 0.1191, "volume": 4345.0, "close_time": 1694807999999}, {"open_time": 1694808000000, "open": 0.1195, "high": 0.1195, "low": 0.119, "close": 0.1191, "volume": 1339.0, "close_time": 1694811599999}, {"open_time": 1694811600000, "open": 0.1192, "high": 0.1195, "low": 0.1189, "close": 0.1194, "volume": 3152.0, "close_time": 1694815199999}, {"open_time": 1694815200000, "open": 0.1195, "high": 0.1208, "low": 0.1195, "close": 0.1207, "volume": 120012.0, "close_time": 1694818799999}, {"open_time": 1694818800000, "open": 0.1202, "high": 0.1207, "low": 0.12, "close": 0.1202, "volume": 6633.0, "close_time": 1694822399999}, {"open_time": 1694822400000, "open": 0.1206, "high": 0.1208, "low": 0.1198, "close": 0.1198, "volume": 5865.0, "close_time": 1694825999999}, {"open_time": 1694826000000, "open": 0.1199, "high": 0.1206, "low": 0.1199, "close": 0.1206, "volume": 2882.0, "close_time": 1694829599999}, {"open_time": 1694829600000, "open": 0.1209, "high": 0.1211, "low": 0.1208, "close": 0.1211, "volume": 5904.0, "close_time": 1694833199999}, {"open_time": 1694833200000, "open": 0.1211, "high": 0.1211, "low": 0.1202, "close": 0.1202, "volume": 190.0, "close_time": 1694836799999}, {"open_time": 1694836800000, "open": 0.1201, "high": 0.1207, "low": 0.12, "close": 0.12, "volume": 2363.0, "close_time": 1694840399999}, {"open_time": 1694840400000, "open": 0.12, "high": 0.12, "low": 0.12, "close": 0.12, "volume": 0.0, "close_time": 1694843999999}, {"open_time": 1694844000000, "open": 0.1199, "high": 0.1202, "low": 0.1195, "close": 0.1199, "volume": 820.0, "close_time": 1694847599999}, {"open_time": 1694847600000, "open": 0.1196, "high": 0.1196, "low": 0.1196, "close": 0.1196, "volume": 25.0, "close_time": 1694851199999}, {"open_time": 1694851200000, "open": 0.1195, "high": 0.1195, "low": 0.1195, "close": 0.1195, "volume": 12.0, "close_time": 1694854799999}, {"open_time": 1694854800000, "open": 0.1193, "high": 0.1193, "low": 0.1192, "close": 0.1192, "volume": 832.0, "close_time": 1694858399999}, {"open_time": 1694858400000, "open": 0.1191, "high": 0.1194, "low": 0.1191, "close": 0.1194, "volume": 2158.0, "close_time": 1694861999999}, {"open_time": 1694862000000, "open": 0.1191, "high": 0.1192, "low": 0.119, "close": 0.1192, "volume": 115.0, "close_time": 1694865599999}, {"open_time": 1694865600000, "open": 0.1189, "high": 0.1189, "low": 0.1189, "close": 0.1189, "volume": 341.0, "close_time": 1694869199999}, {"open_time": 1694869200000, "open": 0.1188, "high": 0.1188, "low": 0.1188, "close": 0.1188, "volume": 100.0, "close_time": 1694872799999}, {"open_time": 1694872800000, "open": 0.1193, "high": 0.1193, "low": 0.1183, "close": 0.1186, "volume": 5412.0, "close_time": 1694876399999}, {"open_time": 1694876400000, "open": 0.1186, "high": 0.1187, "low": 0.1182, "close": 0.1182, "volume": 6953.0, "close_time": 1694879999999}, {"open_time": 1694880000000, "open": 0.1183, "high": 0.1189, "low": 0.1183, "close": 0.1189, "volume": 9366.0, "close_time": 1694883599999}, {"open_time": 1694883600000, "open": 0.1189, "high": 0.119, "low": 0.1184, "close": 0.119, "volume": 2367.0, "close_time": 1694887199999}, {"open_time": 1694887200000, "open": 0.119, "high": 0.119, "low": 0.119, "close": 0.119, "volume": 0.0, "close_time": 1694890799999}, {"open_time": 1694890800000, "open": 0.1189, "high": 0.1191, "low": 0.1184, "close": 0.1184, "volume": 7255.0, "close_time": 1694894399999}, {"open_time": 1694894400000, "open": 0.1186, "high": 0.1189, "low": 0.1186, "close": 0.1186, "volume": 9096.0, "close_time": 1694897999999}, {"open_time": 1694898000000, "open": 0.1185, "high": 0.1189, "low": 0.1185, "close": 0.1189, "volume": 10107.0, "close_time": 1694901599999}, {"open_time": 1694901600000, "open": 0.1191, "high": 0.1191, "low": 0.1191, "close": 0.1191, "volume": 102.0, "close_time": 1694905199999}, {"open_time": 1694905200000, "open": 0.1187, "high": 0.1187, "low": 0.1187, "close": 0.1187, "volume": 725.0, "close_time": 1694908799999}, {"open_time": 1694908800000, "open": 0.1192, "high": 0.1195, "low": 0.1176, "close": 0.1177, "volume": 7983.0, "close_time": 1694912399999}, {"open_time": 1694912400000, "open": 0.1181, "high": 0.1181, "low": 0.116, "close": 0.1164, "volume": 10746.0, "close_time": 1694915999999}, {"open_time": 1694916000000, "open": 0.1167, "high": 0.1167, "low": 0.1167, "close": 0.1167, "volume": 31458.0, "close_time": 1694919599999}, {"open_time": 1694919600000, "open": 0.1167, "high": 0.1167, "low": 0.1167, "close": 0.1167, "volume": 0.0, "close_time": 1694923199999}, {"open_time": 1694923200000, "open": 0.1168, "high": 0.1176, "low": 0.1166, "close": 0.1176, "volume": 2552.0, "close_time": 1694926799999}, {"open_time": 1694926800000, "open": 0.1177, "high": 0.1178, "low": 0.1171, "close": 0.1171, "volume": 3580.0, "close_time": 1694930399999}, {"open_time": 1694930400000, "open": 0.1172, "high": 0.1176, "low": 0.1172, "close": 0.1173, "volume": 1125.0, "close_time": 1694933999999}, {"open_time": 1694934000000, "open": 0.1173, "high": 0.1173, "low": 0.1173, "close": 0.1173, "volume": 155.0, "close_time": 1694937599999}, {"open_time": 1694937600000, "open": 0.1173, "high": 0.1175, "low": 0.1173, "close": 0.1175, "volume": 4380.0, "close_time": 1694941199999}, {"open_time": 1694941200000, "open": 0.1175, "high": 0.1175, "low": 0.1175, "close": 0.1175, "volume": 0.0, "close_time": 1694944799999}, {"open_time": 1694944800000, "open": 0.1173, "high": 0.1173, "low": 0.1173, "close": 0.1173, "volume": 151.0, "close_time": 1694948399999}, {"open_time": 1694948400000, "open": 0.1173, "high": 0.1173, "low": 0.1173, "close": 0.1173, "volume": 0.0, "close_time": 1694951999999}, {"open_time": 1694952000000, "open": 0.1173, "high": 0.1173, "low": 0.1173, "close": 0.1173, "volume": 0.0, "close_time": 1694955599999}, {"open_time": 1694955600000, "open": 0.1173, "high": 0.1173, "low": 0.1173, "close": 0.1173, "volume": 0.0, "close_time": 1694959199999}, {"open_time": 1694959200000, "open": 0.1173, "high": 0.1173, "low": 0.1173, "close": 0.1173, "volume": 0.0, "close_time": 1694962799999}, {"open_time": 1694962800000, "open": 0.1174, "high": 0.1178, "low": 0.1174, "close": 0.1177, "volume": 2130.0, "close_time": 1694966399999}, {"open_time": 1694966400000, "open": 0.1174, "high": 0.1177, "low": 0.1168, "close": 0.1169, "volume": 2830.0, "close_time": 1694969999999}, {"open_time": 1694970000000, "open": 0.1166, "high": 0.1166, "low": 0.1164, "close": 0.1164, "volume": 667.0, "close_time": 1694973599999}, {"open_time": 1694973600000, "open": 0.1163, "high": 0.1164, "low": 0.1162, "close": 0.1164, "volume": 1610.0, "close_time": 1694977199999}, {"open_time": 1694977200000, "open": 0.1169, "high": 0.1169, "low": 0.1169, "close": 0.1169, "volume": 172.0, "close_time": 1694980799999}, {"open_time": 1694980800000, "open": 0.1164, "high": 0.1168, "low": 0.1155, "close": 0.1158, "volume": 5633.0, "close_time": 1694984399999}, {"open_time": 1694984400000, "open": 0.1155, "high": 0.1155, "low": 0.1155, "close": 0.1155, "volume": 1088.0, "close_time": 1694987999999}, {"open_time": 1694988000000, "open": 0.1157, "high": 0.1157, "low": 0.1157, "close": 0.1157, "volume": 1500.0, "close_time": 1694991599999}, {"open_time": 1694991600000, "open": 0.1158, "high": 0.1159, "low": 0.1158, "close": 0.1159, "volume": 47.0, "close_time": 1694995199999}, {"open_time": 1694995200000, "open": 0.116, "high": 0.1167, "low": 0.1155, "close": 0.116, "volume": 6748.0, "close_time": 1694998799999}, {"open_time": 1694998800000, "open": 0.1158, "high": 0.1163, "low": 0.1152, "close": 0.1158, "volume": 4597.0, "close_time": 1695002399999}, {"open_time": 1695002400000, "open": 0.1159, "high": 0.1179, "low": 0.1159, "close": 0.1174, "volume": 4371.0, "close_time": 1695005999999}, {"open_time": 1695006000000, "open": 0.1174, "high": 0.1185, "low": 0.1174, "close": 0.1185, "volume": 35212.0, "close_time": 1695009599999}, {"open_time": 1695009600000, "open": 0.1179, "high": 0.1179, "low": 0.1175, "close": 0.1175, "volume": 1147.0, "close_time": 1695013199999}, {"open_time": 1695013200000, "open": 0.118, "high": 0.118, "low": 0.1175, "close": 0.118, "volume": 1987.0, "close_time": 1695016799999}, {"open_time": 1695016800000, "open": 0.1174, "high": 0.1174, "low": 0.1174, "close": 0.1174, "volume": 38.0, "close_time": 1695020399999}, {"open_time": 1695020400000, "open": 0.1172, "high": 0.1172, "low": 0.1172, "close": 0.1172, "volume": 14.0, "close_time": 1695023999999}, {"open_time": 1695024000000, "open": 0.117, "high": 0.1171, "low": 0.1167, "close": 0.1167, "volume": 25485.0, "close_time": 1695027599999}, {"open_time": 1695027600000, "open": 0.1174, "high": 0.1177, "low": 0.1174, "close": 0.1177, "volume": 169.0, "close_time": 1695031199999}, {"open_time": 1695031200000, "open": 0.1181, "high": 0.1189, "low": 0.118, "close": 0.1182, "volume": 1633.0, "close_time": 1695034799999}, {"open_time": 1695034800000, "open": 0.1182, "high": 0.1182, "low": 0.1181, "close": 0.1181, "volume": 19000.0, "close_time": 1695038399999}, {"open_time": 1695038400000, "open": 0.1185, "high": 0.1195, "low": 0.1185, "close": 0.119, "volume": 11670.0, "close_time": 1695041999999}, {"open_time": 1695042000000, "open": 0.1193, "high": 0.1193, "low": 0.1186, "close": 0.1186, "volume": 1828.0, "close_time": 1695045599999}, {"open_time": 1695045600000, "open": 0.1187, "high": 0.1191, "low": 0.1187, "close": 0.1191, "volume": 1050.0, "close_time": 1695049199999}, {"open_time": 1695049200000, "open": 0.1189, "high": 0.1189, "low": 0.1189, "close": 0.1189, "volume": 16.0, "close_time": 1695052799999}, {"open_time": 1695052800000, "open": 0.1189, "high": 0.1189, "low": 0.1189, "close": 0.1189, "volume": 0.0, "close_time": 1695056399999}, {"open_time": 1695056400000, "open": 0.119, "high": 0.119, "low": 0.1176, "close": 0.118, "volume": 1526.0, "close_time": 1695059999999}, {"open_time": 1695060000000, "open": 0.118, "high": 0.118, "low": 0.1173, "close": 0.1173, "volume": 6614.0, "close_time": 1695063599999}, {"open_time": 1695063600000, "open": 0.1176, "high": 0.1179, "low": 0.1173, "close": 0.1179, "volume": 1489.0, "close_time": 1695067199999}, {"open_time": 1695067200000, "open": 0.1175, "high": 0.1176, "low": 0.1175, "close": 0.1176, "volume": 3003.0, "close_time": 1695070799999}, {"open_time": 1695070800000, "open": 0.1176, "high": 0.1182, "low": 0.1176, "close": 0.1182, "volume": 9333.0, "close_time": 1695074399999}, {"open_time": 1695074400000, "open": 0.1183, "high": 0.1185, "low": 0.1183, "close": 0.1183, "volume": 1540.0, "close_time": 1695077999999}, {"open_time": 1695078000000, "open": 0.1186, "high": 0.1186, "low": 0.118, "close": 0.118, "volume": 12372.0, "close_time": 1695081599999}, {"open_time": 1695081600000, "open": 0.1181, "high": 0.1187, "low": 0.1176, "close": 0.1176, "volume": 7770.0, "close_time": 1695085199999}, {"open_time": 1695085200000, "open": 0.1176, "high": 0.1182, "low": 0.1174, "close": 0.1182, "volume": 1443.0, "close_time": 1695088799999}, {"open_time": 1695088800000, "open": 0.1182, "high": 0.1188, "low": 0.1181, "close": 0.1188, "volume": 8940.0, "close_time": 1695092399999}, {"open_time": 1695092400000, "open": 0.1184, "high": 0.1184, "low": 0.1184, "close": 0.1184, "volume": 196.0, "close_time": 1695095999999}, {"open_time": 1695096000000, "open": 0.1184, "high": 0.1184, "low": 0.1184, "close": 0.1184, "volume": 0.0, "close_time": 1695099599999}, {"open_time": 1695099600000, "open": 0.1186, "high": 0.1186, "low": 0.1185, "close": 0.1185, "volume": 36068.0, "close_time": 1695103199999}, {"open_time": 1695103200000, "open": 0.1184, "high": 0.1185, "low": 0.1184, "close": 0.1185, "volume": 1055.0, "close_time": 1695106799999}, {"open_time": 1695106800000, "open": 0.1184, "high": 0.1184, "low": 0.1184, "close": 0.1184, "volume": 3261.0, "close_time": 1695110399999}, {"open_time": 1695110400000, "open": 0.1182, "high": 0.1188, "low": 0.1182, "close": 0.1188, "volume": 152.0, "close_time": 1695113999999}, {"open_time": 1695114000000, "open": 0.119, "high": 0.12, "low": 0.119, "close": 0.12, "volume": 2752.0, "close_time": 1695117599999}, {"open_time": 1695117600000, "open": 0.119, "high": 0.1192, "low": 0.119, "close": 0.1191, "volume": 503.0, "close_time": 1695121199999}, {"open_time": 1695121200000, "open": 0.1191, "high": 0.1191, "low": 0.1188, "close": 0.1189, "volume": 2472.0, "close_time": 1695124799999}, {"open_time": 1695124800000, "open": 0.1187, "high": 0.1187, "low": 0.1186, "close": 0.1186, "volume": 2512.0, "close_time": 1695128399999}, {"open_time": 1695128400000, "open": 0.1184, "high": 0.1186, "low": 0.1181, "close": 0.1181, "volume": 1599.0, "close_time": 1695131999999}, {"open_time": 1695132000000, "open": 0.1181, "high": 0.1181, "low": 0.1177, "close": 0.1177, "volume": 2239.0, "close_time": 1695135599999}, {"open_time": 1695135600000, "open": 0.1182, "high": 0.1182, "low": 0.1181, "close": 0.1181, "volume": 3009.0, "close_time": 1695139199999}, {"open_time": 1695139200000, "open": 0.1186, "high": 0.1186, "low": 0.1186, "close": 0.1186, "volume": 6637.0, "close_time": 1695142799999}, {"open_time": 1695142800000, "open": 0.1178, "high": 0.1182, "low": 0.1178, "close": 0.1182, "volume": 8974.0, "close_time": 1695146399999}, {"open_time": 1695146400000, "open": 0.1181, "high": 0.1183, "low": 0.1178, "close": 0.1178, "volume": 117607.0, "close_time": 1695149999999}, {"open_time": 1695150000000, "open": 0.1177, "high": 0.118, "low": 0.1176, "close": 0.118, "volume": 14670.0, "close_time": 1695153599999}, {"open_time": 1695153600000, "open": 0.1175, "high": 0.1177, "low": 0.1174, "close": 0.1177, "volume": 4807.0, "close_time": 1695157199999}, {"open_time": 1695157200000, "open": 0.1175, "high": 0.1175, "low": 0.1175, "close": 0.1175, "volume": 1723.0, "close_time": 1695160799999}, {"open_time": 1695160800000, "open": 0.1181, "high": 0.1184, "low": 0.1181, "close": 0.1184, "volume": 1325.0, "close_time": 1695164399999}, {"open_time": 1695164400000, "open": 0.1183, "high": 0.1184, "low": 0.1183, "close": 0.1184, "volume": 831.0, "close_time": 1695167999999}, {"open_time": 1695168000000, "open": 0.1187, "high": 0.1188, "low": 0.118, "close": 0.1184, "volume": 3813.0, "close_time": 1695171599999}, {"open_time": 1695171600000, "open": 0.1188, "high": 0.1189, "low": 0.1188, "close": 0.1189, "volume": 58.0, "close_time": 1695175199999}, {"open_time": 1695175200000, "open": 0.1189, "high": 0.1189, "low": 0.1182, "close": 0.1185, "volume": 26282.0, "close_time": 1695178799999}, {"open_time": 1695178800000, "open": 0.1188, "high": 0.119, "low": 0.1187, "close": 0.1188, "volume": 17882.0, "close_time": 1695182399999}, {"open_time": 1695182400000, "open": 0.1191, "high": 0.1191, "low": 0.1189, "close": 0.1189, "volume": 1679.0, "close_time": 1695185999999}, {"open_time": 1695186000000, "open": 0.1188, "high": 0.1188, "low": 0.1188, "close": 0.1188, "volume": 2427.0, "close_time": 1695189599999}, {"open_time": 1695189600000, "open": 0.1183, "high": 0.1183, "low": 0.1182, "close": 0.1182, "volume": 8132.0, "close_time": 1695193199999}, {"open_time": 1695193200000, "open": 0.1183, "high": 0.1184, "low": 0.1183, "close": 0.1184, "volume": 605.0, "close_time": 1695196799999}, {"open_time": 1695196800000, "open": 0.1184, "high": 0.1184, "low": 0.1184, "close": 0.1184, "volume": 211.0, "close_time": 1695200399999}, {"open_time": 1695200400000, "open": 0.1181, "high": 0.1181, "low": 0.1175, "close": 0.1175, "volume": 1021.0, "close_time": 1695203999999}, {"open_time": 1695204000000, "open": 0.1174, "high": 0.1175, "low": 0.1173, "close": 0.1173, "volume": 2967.0, "close_time": 1695207599999}, {"open_time": 1695207600000, "open": 0.1174, "high": 0.1178, "low": 0.1174, "close": 0.1178, "volume": 191.0, "close_time": 1695211199999}, {"open_time": 1695211200000, "open": 0.1177, "high": 0.1177, "low": 0.1165, "close": 0.1177, "volume": 24921.0, "close_time": 1695214799999}, {"open_time": 1695214800000, "open": 0.1168, "high": 0.1177, "low": 0.1168, "close": 0.1177, "volume": 10958.0, "close_time": 1695218399999}, {"open_time": 1695218400000, "open": 0.1177, "high": 0.1178, "low": 0.1177, "close": 0.1178, "volume": 806.0, "close_time": 1695221999999}, {"open_time": 1695222000000, "open": 0.1178, "high": 0.1178, "low": 0.1178, "close": 0.1178, "volume": 0.0, "close_time": 1695225599999}, {"open_time": 1695225600000, "open": 0.1177, "high": 0.1177, "low": 0.1173, "close": 0.1173, "volume": 5168.0, "close_time": 1695229199999}, {"open_time": 1695229200000, "open": 0.1176, "high": 0.1179, "low": 0.1175, "close": 0.1179, "volume": 13459.0, "close_time": 1695232799999}, {"open_time": 1695232800000, "open": 0.117, "high": 0.1183, "low": 0.117, "close": 0.1182, "volume": 5832.0, "close_time": 1695236399999}, {"open_time": 1695236400000, "open": 0.1178, "high": 0.1178, "low": 0.1165, "close": 0.1165, "volume": 45070.0, "close_time": 1695239999999}, {"open_time": 1695240000000, "open": 0.1166, "high": 0.1168, "low": 0.1162, "close": 0.1168, "volume": 18005.0, "close_time": 1695243599999}, {"open_time": 1695243600000, "open": 0.1171, "high": 0.1176, "low": 0.1171, "close": 0.1176, "volume": 6711.0, "close_time": 1695247199999}, {"open_time": 1695247200000, "open": 0.1176, "high": 0.1176, "low": 0.1174, "close": 0.1174, "volume": 10134.0, "close_time": 1695250799999}, {"open_time": 1695250800000, "open": 0.1169, "high": 0.1169, "low": 0.1169, "close": 0.1169, "volume": 14.0, "close_time": 1695254399999}, {"open_time": 1695254400000, "open": 0.1169, "high": 0.1172, "low": 0.1162, "close": 0.1169, "volume": 8972.0, "close_time": 1695257999999}, {"open_time": 1695258000000, "open": 0.1164, "high": 0.1164, "low": 0.116, "close": 0.1162, "volume": 10756.0, "close_time": 1695261599999}, {"open_time": 1695261600000, "open": 0.1163, "high": 0.1163, "low": 0.1159, "close": 0.1162, "volume": 9757.0, "close_time": 1695265199999}, {"open_time": 1695265200000, "open": 0.1162, "high": 0.1163, "low": 0.1159, "close": 0.1163, "volume": 1123.0, "close_time": 1695268799999}, {"open_time": 1695268800000, "open": 0.1163, "high": 0.1163, "low": 0.1158, "close": 0.1158, "volume": 9957.0, "close_time": 1695272399999}, {"open_time": 1695272400000, "open": 0.1155, "high": 0.1156, "low": 0.115, "close": 0.1152, "volume": 7982.0, "close_time": 1695275999999}, {"open_time": 1695276000000, "open": 0.1152, "high": 0.1152, "low": 0.1146, "close": 0.1146, "volume": 2569.0, "close_time": 1695279599999}, {"open_time": 1695279600000, "open": 0.1145, "high": 0.1151, "low": 0.1141, "close": 0.1141, "volume": 1466.0, "close_time": 1695283199999}, {"open_time": 1695283200000, "open": 0.1139, "high": 0.1139, "low": 0.1137, "close": 0.1138, "volume": 11190.0, "close_time": 1695286799999}, {"open_time": 1695286800000, "open": 0.1137, "high": 0.1137, "low": 0.1128, "close": 0.1128, "volume": 21038.0, "close_time": 1695290399999}, {"open_time": 1695290400000, "open": 0.1127, "high": 0.1127, "low": 0.1119, "close": 0.1119, "volume": 6277.0, "close_time": 1695293999999}, {"open_time": 1695294000000, "open": 0.1118, "high": 0.1125, "low": 0.1118, "close": 0.1122, "volume": 6448.0, "close_time": 1695297599999}, {"open_time": 1695297600000, "open": 0.1125, "high": 0.1125, "low": 0.1125, "close": 0.1125, "volume": 14.0, "close_time": 1695301199999}, {"open_time": 1695301200000, "open": 0.1125, "high": 0.1125, "low": 0.1119, "close": 0.1124, "volume": 14901.0, "close_time": 1695304799999}, {"open_time": 1695304800000, "open": 0.1128, "high": 0.1128, "low": 0.1125, "close": 0.1127, "volume": 1571.0, "close_time": 1695308399999}, {"open_time": 1695308400000, "open": 0.1128, "high": 0.1133, "low": 0.1128, "close": 0.1133, "volume": 1448.0, "close_time": 1695311999999}, {"open_time": 1695312000000, "open": 0.1134, "high": 0.1142, "low": 0.1134, "close": 0.1139, "volume": 3115.0, "close_time": 1695315599999}, {"open_time": 1695315600000, "open": 0.114, "high": 0.114, "low": 0.114, "close": 0.114, "volume": 11.0, "close_time": 1695319199999}, {"open_time": 1695319200000, "open": 0.1139, "high": 0.1139, "low": 0.1137, "close": 0.1137, "volume": 26859.0, "close_time": 1695322799999}, {"open_time": 1695322800000, "open": 0.1135, "high": 0.1135, "low": 0.1132, "close": 0.1132, "volume": 12614.0, "close_time": 1695326399999}, {"open_time": 1695326400000, "open": 0.1133, "high": 0.1133, "low": 0.1133, "close": 0.1133, "volume": 13.0, "close_time": 1695329999999}, {"open_time": 1695330000000, "open": 0.1133, "high": 0.1133, "low": 0.1133, "close": 0.1133, "volume": 0.0, "close_time": 1695333599999}, {"open_time": 1695333600000, "open": 0.1138, "high": 0.1138, "low": 0.1138, "close": 0.1138, "volume": 503.0, "close_time": 1695337199999}, {"open_time": 1695337200000, "open": 0.1138, "high": 0.1143, "low": 0.11, "close": 0.1138, "volume": 47565.0, "close_time": 1695340799999}, {"open_time": 1695340800000, "open": 0.1138, "high": 0.1141, "low": 0.1134, "close": 0.1141, "volume": 71789.0, "close_time": 1695344399999}, {"open_time": 1695344400000, "open": 0.1141, "high": 0.1141, "low": 0.1139, "close": 0.1139, "volume": 87432.0, "close_time": 1695347999999}, {"open_time": 1695348000000, "open": 0.1141, "high": 0.1143, "low": 0.1139, "close": 0.1139, "volume": 3780.0, "close_time": 1695351599999}, {"open_time": 1695351600000, "open": 0.1143, "high": 0.1145, "low": 0.1143, "close": 0.1145, "volume": 536.0, "close_time": 1695355199999}, {"open_time": 1695355200000, "open": 0.1147, "high": 0.1154, "low": 0.1147, "close": 0.1154, "volume": 3777.0, "close_time": 1695358799999}, {"open_time": 1695358800000, "open": 0.1154, "high": 0.1154, "low": 0.1154, "close": 0.1154, "volume": 0.0, "close_time": 1695362399999}, {"open_time": 1695362400000, "open": 0.115, "high": 0.115, "low": 0.1145, "close": 0.1147, "volume": 2968.0, "close_time": 1695365999999}, {"open_time": 1695366000000, "open": 0.1145, "high": 0.1152, "low": 0.1143, "close": 0.115, "volume": 893.0, "close_time": 1695369599999}, {"open_time": 1695369600000, "open": 0.1152, "high": 0.1153, "low": 0.1152, "close": 0.1153, "volume": 123.0, "close_time": 1695373199999}, {"open_time": 1695373200000, "open": 0.1153, "high": 0.1153, "low": 0.1153, "close": 0.1153, "volume": 0.0, "close_time": 1695376799999}, {"open_time": 1695376800000, "open": 0.1151, "high": 0.1151, "low": 0.1148, "close": 0.1148, "volume": 357.0, "close_time": 1695380399999}, {"open_time": 1695380400000, "open": 0.1148, "high": 0.1152, "low": 0.1148, "close": 0.1152, "volume": 10056.0, "close_time": 1695383999999}, {"open_time": 1695384000000, "open": 0.1147, "high": 0.1148, "low": 0.1145, "close": 0.1148, "volume": 5915.0, "close_time": 1695387599999}, {"open_time": 1695387600000, "open": 0.1145, "high": 0.1145, "low": 0.1145, "close": 0.1145, "volume": 328.0, "close_time": 1695391199999}, {"open_time": 1695391200000, "open": 0.115, "high": 0.1151, "low": 0.115, "close": 0.1151, "volume": 6455.0, "close_time": 1695394799999}, {"open_time": 1695394800000, "open": 0.1149, "high": 0.1149, "low": 0.1144, "close": 0.1147, "volume": 4492.0, "close_time": 1695398399999}, {"open_time": 1695398400000, "open": 0.1143, "high": 0.1143, "low": 0.1139, "close": 0.1139, "volume": 1081.0, "close_time": 1695401999999}, {"open_time": 1695402000000, "open": 0.1138, "high": 0.1139, "low": 0.1136, "close": 0.1139, "volume": 1059.0, "close_time": 1695405599999}, {"open_time": 1695405600000, "open": 0.1137, "high": 0.1138, "low": 0.1137, "close": 0.1138, "volume": 939.0, "close_time": 1695409199999}, {"open_time": 1695409200000, "open": 0.1139, "high": 0.1141, "low": 0.1138, "close": 0.1139, "volume": 3313.0, "close_time": 1695412799999}, {"open_time": 1695412800000, "open": 0.1137, "high": 0.1137, "low": 0.1135, "close": 0.1135, "volume": 418.0, "close_time": 1695416399999}, {"open_time": 1695416400000, "open": 0.1136, "high": 0.1141, "low": 0.1136, "close": 0.1141, "volume": 14306.0, "close_time": 1695419999999}, {"open_time": 1695420000000, "open": 0.1142, "high": 0.1143, "low": 0.1141, "close": 0.1142, "volume": 809.0, "close_time": 1695423599999}, {"open_time": 1695423600000, "open": 0.1142, "high": 0.1145, "low": 0.1141, "close": 0.1144, "volume": 24053.0, "close_time": 1695427199999}, {"open_time": 1695427200000, "open": 0.1147, "high": 0.115, "low": 0.1147, "close": 0.115, "volume": 187860.0, "close_time": 1695430799999}, {"open_time": 1695430800000, "open": 0.115, "high": 0.1151, "low": 0.1147, "close": 0.1149, "volume": 56209.0, "close_time": 1695434399999}, {"open_time": 1695434400000, "open": 0.115, "high": 0.115, "low": 0.1146, "close": 0.1149, "volume": 834.0, "close_time": 1695437999999}, {"open_time": 1695438000000, "open": 0.1144, "high": 0.1144, "low": 0.1143, "close": 0.1143, "volume": 3149.0, "close_time": 1695441599999}, {"open_time": 1695441600000, "open": 0.1144, "high": 0.1144, "low": 0.1144, "close": 0.1144, "volume": 204.0, "close_time": 1695445199999}, {"open_time": 1695445200000, "open": 0.1144, "high": 0.1144, "low": 0.1144, "close": 0.1144, "volume": 0.0, "close_time": 1695448799999}, {"open_time": 1695448800000, "open": 0.1144, "high": 0.1144, "low": 0.1144, "close": 0.1144, "volume": 0.0, "close_time": 1695452399999}, {"open_time": 1695452400000, "open": 0.1144, "high": 0.1144, "low": 0.1144, "close": 0.1144, "volume": 0.0, "close_time": 1695455999999}, {"open_time": 1695456000000, "open": 0.1144, "high": 0.1144, "low": 0.1143, "close": 0.1143, "volume": 539.0, "close_time": 1695459599999}, {"open_time": 1695459600000, "open": 0.1145, "high": 0.1145, "low": 0.1142, "close": 0.1142, "volume": 136.0, "close_time": 1695463199999}, {"open_time": 1695463200000, "open": 0.1142, "high": 0.1142, "low": 0.1142, "close": 0.1142, "volume": 0.0, "close_time": 1695466799999}, {"open_time": 1695466800000, "open": 0.1141, "high": 0.1141, "low": 0.1141, "close": 0.1141, "volume": 71.0, "close_time": 1695470399999}, {"open_time": 1695470400000, "open": 0.1139, "high": 0.114, "low": 0.1138, "close": 0.1138, "volume": 1434.0, "close_time": 1695473999999}, {"open_time": 1695474000000, "open": 0.1136, "high": 0.1137, "low": 0.1134, "close": 0.1135, "volume": 47111.0, "close_time": 1695477599999}, {"open_time": 1695477600000, "open": 0.1135, "high": 0.1135, "low": 0.1133, "close": 0.1133, "volume": 771.0, "close_time": 1695481199999}, {"open_time": 1695481200000, "open": 0.1133, "high": 0.1137, "low": 0.1129, "close": 0.1137, "volume": 3692.0, "close_time": 1695484799999}, {"open_time": 1695484800000, "open": 0.1134, "high": 0.1139, "low": 0.1134, "close": 0.1139, "volume": 15445.0, "close_time": 1695488399999}, {"open_time": 1695488400000, "open": 0.1141, "high": 0.1142, "low": 0.1139, "close": 0.1139, "volume": 461.0, "close_time": 1695491999999}, {"open_time": 1695492000000, "open": 0.1143, "high": 0.1143, "low": 0.114, "close": 0.114, "volume": 1028.0, "close_time": 1695495599999}, {"open_time": 1695495600000, "open": 0.114, "high": 0.1143, "low": 0.1139, "close": 0.1142, "volume": 11687.0, "close_time": 1695499199999}, {"open_time": 1695499200000, "open": 0.1139, "high": 0.1142, "low": 0.1138, "close": 0.1141, "volume": 14509.0, "close_time": 1695502799999}, {"open_time": 1695502800000, "open": 0.1138, "high": 0.114, "low": 0.1137, "close": 0.1138, "volume": 13454.0, "close_time": 1695506399999}, {"open_time": 1695506400000, "open": 0.1136, "high": 0.1136, "low": 0.1136, "close": 0.1136, "volume": 1741.0, "close_time": 1695509999999}, {"open_time": 1695510000000, "open": 0.1137, "high": 0.1142, "low": 0.1137, "close": 0.1141, "volume": 5452.0, "close_time": 1695513599999}, {"open_time": 1695513600000, "open": 0.1138, "high": 0.1138, "low": 0.1133, "close": 0.1134, "volume": 16394.0, "close_time": 1695517199999}, {"open_time": 1695517200000, "open": 0.1133, "high": 0.1138, "low": 0.113, "close": 0.1134, "volume": 11701.0, "close_time": 1695520799999}, {"open_time": 1695520800000, "open": 0.1136, "high": 0.1136, "low": 0.1134, "close": 0.1134, "volume": 27775.0, "close_time": 1695524399999}, {"open_time": 1695524400000, "open": 0.1134, "high": 0.1134, "low": 0.1134, "close": 0.1134, "volume": 64.0, "close_time": 1695527999999}, {"open_time": 1695528000000, "open": 0.1138, "high": 0.1138, "low": 0.1136, "close": 0.1136, "volume": 2650.0, "close_time": 1695531599999}, {"open_time": 1695531600000, "open": 0.1132, "high": 0.1132, "low": 0.1132, "close": 0.1132, "volume": 4197.0, "close_time": 1695535199999}, {"open_time": 1695535200000, "open": 0.1131, "high": 0.1131, "low": 0.1131, "close": 0.1131, "volume": 49.0, "close_time": 1695538799999}, {"open_time": 1695538800000, "open": 0.1131, "high": 0.1131, "low": 0.1131, "close": 0.1131, "volume": 0.0, "close_time": 1695542399999}, {"open_time": 1695542400000, "open": 0.1132, "high": 0.1132, "low": 0.1132, "close": 0.1132, "volume": 67.0, "close_time": 1695545999999}, {"open_time": 1695546000000, "open": 0.1132, "high": 0.1132, "low": 0.1132, "close": 0.1132, "volume": 0.0, "close_time": 1695549599999}, {"open_time": 1695549600000, "open": 0.1132, "high": 0.1132, "low": 0.1132, "close": 0.1132, "volume": 0.0, "close_time": 1695553199999}, {"open_time": 1695553200000, "open": 0.1133, "high": 0.1133, "low": 0.1132, "close": 0.1132, "volume": 454.0, "close_time": 1695556799999}, {"open_time": 1695556800000, "open": 0.1133, "high": 0.1136, "low": 0.1133, "close": 0.1136, "volume": 1259.0, "close_time": 1695560399999}, {"open_time": 1695560400000, "open": 0.1136, "high": 0.1136, "low": 0.1136, "close": 0.1136, "volume": 0.0, "close_time": 1695563999999}, {"open_time": 1695564000000, "open": 0.1132, "high": 0.1132, "low": 0.1131, "close": 0.1131, "volume": 23038.0, "close_time": 1695567599999}, {"open_time": 1695567600000, "open": 0.1131, "high": 0.1131, "low": 0.113, "close": 0.1131, "volume": 4428.0, "close_time": 1695571199999}, {"open_time": 1695571200000, "open": 0.1131, "high": 0.1131, "low": 0.1131, "close": 0.1131, "volume": 0.0, "close_time": 1695574799999}, {"open_time": 1695574800000, "open": 0.1129, "high": 0.1136, "low": 0.1129, "close": 0.1136, "volume": 2037.0, "close_time": 1695578399999}, {"open_time": 1695578400000, "open": 0.1132, "high": 0.1132, "low": 0.1132, "close": 0.1132, "volume": 2208.0, "close_time": 1695581999999}, {"open_time": 1695582000000, "open": 0.1129, "high": 0.1132, "low": 0.1125, "close": 0.1132, "volume": 3380.0, "close_time": 1695585599999}, {"open_time": 1695585600000, "open": 0.1125, "high": 0.1129, "low": 0.1124, "close": 0.1129, "volume": 2052.0, "close_time": 1695589199999}, {"open_time": 1695589200000, "open": 0.1132, "high": 0.1132, "low": 0.113, "close": 0.113, "volume": 3044.0, "close_time": 1695592799999}, {"open_time": 1695592800000, "open": 0.1133, "high": 0.1133, "low": 0.1133, "close": 0.1133, "volume": 32.0, "close_time": 1695596399999}, {"open_time": 1695596400000, "open": 0.1128, "high": 0.1128, "low": 0.1121, "close": 0.1121, "volume": 556.0, "close_time": 1695599999999}, {"open_time": 1695600000000, "open": 0.1121, "high": 0.1127, "low": 0.1118, "close": 0.1127, "volume": 6699.0, "close_time": 1695603599999}, {"open_time": 1695603600000, "open": 0.1128, "high": 0.1132, "low": 0.1126, "close": 0.1126, "volume": 1520.0, "close_time": 1695607199999}, {"open_time": 1695607200000, "open": 0.1126, "high": 0.1132, "low": 0.1126, "close": 0.1132, "volume": 13262.0, "close_time": 1695610799999}, {"open_time": 1695610800000, "open": 0.1132, "high": 0.1132, "low": 0.113, "close": 0.113, "volume": 43.0, "close_time": 1695614399999}, {"open_time": 1695614400000, "open": 0.1126, "high": 0.1126, "low": 0.1124, "close": 0.1124, "volume": 5568.0, "close_time": 1695617999999}, {"open_time": 1695618000000, "open": 0.1123, "high": 0.1125, "low": 0.1123, "close": 0.1125, "volume": 2127.0, "close_time": 1695621599999}, {"open_time": 1695621600000, "open": 0.1121, "high": 0.1121, "low": 0.1121, "close": 0.1121, "volume": 72.0, "close_time": 1695625199999}, {"open_time": 1695625200000, "open": 0.1121, "high": 0.1121, "low": 0.1121, "close": 0.1121, "volume": 2221.0, "close_time": 1695628799999}, {"open_time": 1695628800000, "open": 0.112, "high": 0.112, "low": 0.112, "close": 0.112, "volume": 1394.0, "close_time": 1695632399999}, {"open_time": 1695632400000, "open": 0.1119, "high": 0.1119, "low": 0.1119, "close": 0.1119, "volume": 72.0, "close_time": 1695635999999}, {"open_time": 1695636000000, "open": 0.1119, "high": 0.1119, "low": 0.1117, "close": 0.1117, "volume": 320.0, "close_time": 1695639599999}, {"open_time": 1695639600000, "open": 0.1115, "high": 0.1116, "low": 0.111, "close": 0.1111, "volume": 2456.0, "close_time": 1695643199999}, {"open_time": 1695643200000, "open": 0.1114, "high": 0.1115, "low": 0.1114, "close": 0.1115, "volume": 1321.0, "close_time": 1695646799999}, {"open_time": 1695646800000, "open": 0.1115, "high": 0.1121, "low": 0.1115, "close": 0.1121, "volume": 939.0, "close_time": 1695650399999}, {"open_time": 1695650400000, "open": 0.1122, "high": 0.1122, "low": 0.1114, "close": 0.1115, "volume": 8746.0, "close_time": 1695653999999}, {"open_time": 1695654000000, "open": 0.1113, "high": 0.1114, "low": 0.1113, "close": 0.1114, "volume": 9044.0, "close_time": 1695657599999}, {"open_time": 1695657600000, "open": 0.1119, "high": 0.1124, "low": 0.1119, "close": 0.1124, "volume": 863.0, "close_time": 1695661199999}, {"open_time": 1695661200000, "open": 0.112, "high": 0.1128, "low": 0.112, "close": 0.1128, "volume": 1760.0, "close_time": 1695664799999}, {"open_time": 1695664800000, "open": 0.1129, "high": 0.1133, "low": 0.1129, "close": 0.1131, "volume": 9332.0, "close_time": 1695668399999}, {"open_time": 1695668400000, "open": 0.1129, "high": 0.113, "low": 0.1128, "close": 0.1128, "volume": 7765.0, "close_time": 1695671999999}, {"open_time": 1695672000000, "open": 0.1128, "high": 0.1133, "low": 0.1128, "close": 0.1128, "volume": 1834.0, "close_time": 1695675599999}, {"open_time": 1695675600000, "open": 0.1127, "high": 0.1131, "low": 0.1124, "close": 0.1124, "volume": 74685.0, "close_time": 1695679199999}, {"open_time": 1695679200000, "open": 0.1124, "high": 0.1127, "low": 0.1124, "close": 0.1126, "volume": 20134.0, "close_time": 1695682799999}, {"open_time": 1695682800000, "open": 0.1128, "high": 0.113, "low": 0.1128, "close": 0.113, "volume": 352.0, "close_time": 1695686399999}, {"open_time": 1695686400000, "open": 0.1127, "high": 0.1132, "low": 0.1124, "close": 0.1125, "volume": 31032.0, "close_time": 1695689999999}, {"open_time": 1695690000000, "open": 0.1124, "high": 0.1124, "low": 0.1121, "close": 0.1121, "volume": 543.0, "close_time": 1695693599999}, {"open_time": 1695693600000, "open": 0.1124, "high": 0.1128, "low": 0.1124, "close": 0.1128, "volume": 5108.0, "close_time": 1695697199999}, {"open_time": 1695697200000, "open": 0.1124, "high": 0.1126, "low": 0.1124, "close": 0.1126, "volume": 2442.0, "close_time": 1695700799999}, {"open_time": 1695700800000, "open": 0.1125, "high": 0.1125, "low": 0.1121, "close": 0.1123, "volume": 1263.0, "close_time": 1695704399999}, {"open_time": 1695704400000, "open": 0.1121, "high": 0.1121, "low": 0.1118, "close": 0.1118, "volume": 21153.0, "close_time": 1695707999999}, {"open_time": 1695708000000, "open": 0.1118, "high": 0.1118, "low": 0.1118, "close": 0.1118, "volume": 1388.0, "close_time": 1695711599999}, {"open_time": 1695711600000, "open": 0.1122, "high": 0.1122, "low": 0.1118, "close": 0.1119, "volume": 563.0, "close_time": 1695715199999}, {"open_time": 1695715200000, "open": 0.1119, "high": 0.1119, "low": 0.1118, "close": 0.1119, "volume": 292.0, "close_time": 1695718799999}, {"open_time": 1695718800000, "open": 0.1117, "high": 0.1117, "low": 0.1117, "close": 0.1117, "volume": 14.0, "close_time": 1695722399999}, {"open_time": 1695722400000, "open": 0.1115, "high": 0.1116, "low": 0.1114, "close": 0.1116, "volume": 7532.0, "close_time": 1695725999999}, {"open_time": 1695726000000, "open": 0.1118, "high": 0.1119, "low": 0.1113, "close": 0.1115, "volume": 2980.0, "close_time": 1695729599999}, {"open_time": 1695729600000, "open": 0.1115, "high": 0.1115, "low": 0.1109, "close": 0.1112, "volume": 7983.0, "close_time": 1695733199999}, {"open_time": 1695733200000, "open": 0.1111, "high": 0.1111, "low": 0.1111, "close": 0.1111, "volume": 28.0, "close_time": 1695736799999}, {"open_time": 1695736800000, "open": 0.1109, "high": 0.1111, "low": 0.1109, "close": 0.1111, "volume": 1993.0, "close_time": 1695740399999}, {"open_time": 1695740400000, "open": 0.1111, "high": 0.1112, "low": 0.1108, "close": 0.1108, "volume": 10472.0, "close_time": 1695743999999}, {"open_time": 1695744000000, "open": 0.1109, "high": 0.1116, "low": 0.1109, "close": 0.1116, "volume": 23250.0, "close_time": 1695747599999}, {"open_time": 1695747600000, "open": 0.1117, "high": 0.1117, "low": 0.1114, "close": 0.1117, "volume": 5905.0, "close_time": 1695751199999}, {"open_time": 1695751200000, "open": 0.1117, "high": 0.1121, "low": 0.1117, "close": 0.1119, "volume": 11783.0, "close_time": 1695754799999}, {"open_time": 1695754800000, "open": 0.112, "high": 0.1122, "low": 0.112, "close": 0.1122, "volume": 29404.0, "close_time": 1695758399999}, {"open_time": 1695758400000, "open": 0.1123, "high": 0.1127, "low": 0.1119, "close": 0.1119, "volume": 10079.0, "close_time": 1695761999999}, {"open_time": 1695762000000, "open": 0.1119, "high": 0.1119, "low": 0.1114, "close": 0.1114, "volume": 22816.0, "close_time": 1695765599999}, {"open_time": 1695765600000, "open": 0.1117, "high": 0.1117, "low": 0.1115, "close": 0.1115, "volume": 626.0, "close_time": 1695769199999}, {"open_time": 1695769200000, "open": 0.1111, "high": 0.1121, "low": 0.1111, "close": 0.1121, "volume": 9450.0, "close_time": 1695772799999}, {"open_time": 1695772800000, "open": 0.1119, "high": 0.112, "low": 0.1116, "close": 0.1117, "volume": 9611.0, "close_time": 1695776399999}, {"open_time": 1695776400000, "open": 0.1118, "high": 0.1118, "low": 0.1117, "close": 0.1117, "volume": 6702.0, "close_time": 1695779999999}, {"open_time": 1695780000000, "open": 0.1117, "high": 0.1117, "low": 0.1114, "close": 0.1114, "volume": 1774.0, "close_time": 1695783599999}, {"open_time": 1695783600000, "open": 0.1113, "high": 0.1117, "low": 0.1113, "close": 0.1117, "volume": 3313.0, "close_time": 1695787199999}, {"open_time": 1695787200000, "open": 0.1117, "high": 0.1117, "low": 0.1117, "close": 0.1117, "volume": 0.0, "close_time": 1695790799999}, {"open_time": 1695790800000, "open": 0.1121, "high": 0.1126, "low": 0.1121, "close": 0.1126, "volume": 9945.0, "close_time": 1695794399999}, {"open_time": 1695794400000, "open": 0.1124, "high": 0.1131, "low": 0.1124, "close": 0.1131, "volume": 886.0, "close_time": 1695797999999}, {"open_time": 1695798000000, "open": 0.1131, "high": 0.1131, "low": 0.1131, "close": 0.1131, "volume": 0.0, "close_time": 1695801599999}, {"open_time": 1695801600000, "open": 0.1125, "high": 0.1125, "low": 0.1125, "close": 0.1125, "volume": 13.0, "close_time": 1695805199999}, {"open_time": 1695805200000, "open": 0.1127, "high": 0.1132, "low": 0.1127, "close": 0.113, "volume": 4344.0, "close_time": 1695808799999}, {"open_time": 1695808800000, "open": 0.113, "high": 0.1137, "low": 0.113, "close": 0.1137, "volume": 5577.0, "close_time": 1695812399999}, {"open_time": 1695812400000, "open": 0.1137, "high": 0.1142, "low": 0.1136, "close": 0.1142, "volume": 7203.0, "close_time": 1695815999999}, {"open_time": 1695816000000, "open": 0.1142, "high": 0.1142, "low": 0.1142, "close": 0.1142, "volume": 0.0, "close_time": 1695819599999}, {"open_time": 1695819600000, "open": 0.1142, "high": 0.1142, "low": 0.1142, "close": 0.1142, "volume": 0.0, "close_time": 1695823199999}, {"open_time": 1695823200000, "open": 0.1135, "high": 0.1135, "low": 0.1121, "close": 0.1122, "volume": 11874.0, "close_time": 1695826799999}, {"open_time": 1695826800000, "open": 0.1121, "high": 0.1127, "low": 0.1098, "close": 0.1127, "volume": 81693.0, "close_time": 1695830399999}, {"open_time": 1695830400000, "open": 0.1128, "high": 0.1128, "low": 0.1128, "close": 0.1128, "volume": 40.0, "close_time": 1695833999999}, {"open_time": 1695834000000, "open": 0.113, "high": 0.113, "low": 0.1126, "close": 0.1126, "volume": 462.0, "close_time": 1695837599999}, {"open_time": 1695837600000, "open": 0.1121, "high": 0.1129, "low": 0.1121, "close": 0.1129, "volume": 6350.0, "close_time": 1695841199999}, {"open_time": 1695841200000, "open": 0.1128, "high": 0.1128, "low": 0.1122, "close": 0.1122, "volume": 6382.0, "close_time": 1695844799999}, {"open_time": 1695844800000, "open": 0.1123, "high": 0.1123, "low": 0.112, "close": 0.112, "volume": 1441.0, "close_time": 1695848399999}, {"open_time": 1695848400000, "open": 0.1117, "high": 0.1119, "low": 0.1117, "close": 0.1119, "volume": 3280.0, "close_time": 1695851999999}, {"open_time": 1695852000000, "open": 0.1117, "high": 0.1135, "low": 0.1116, "close": 0.112, "volume": 99905.0, "close_time": 1695855599999}, {"open_time": 1695855600000, "open": 0.112, "high": 0.1129, "low": 0.1116, "close": 0.1125, "volume": 62732.0, "close_time": 1695859199999}, {"open_time": 1695859200000, "open": 0.1127, "high": 0.1133, "low": 0.1117, "close": 0.1131, "volume": 1248.0, "close_time": 1695862799999}, {"open_time": 1695862800000, "open": 0.113, "high": 0.1131, "low": 0.113, "close": 0.1131, "volume": 7783.0, "close_time": 1695866399999}, {"open_time": 1695866400000, "open": 0.1134, "high": 0.1134, "low": 0.1122, "close": 0.1122, "volume": 4857.0, "close_time": 1695869999999}, {"open_time": 1695870000000, "open": 0.1128, "high": 0.1128, "low": 0.1128, "close": 0.1128, "volume": 14.0, "close_time": 1695873599999}, {"open_time": 1695873600000, "open": 0.1125, "high": 0.1127, "low": 0.1122, "close": 0.1122, "volume": 2025.0, "close_time": 1695877199999}, {"open_time": 1695877200000, "open": 0.1124, "high": 0.1124, "low": 0.1122, "close": 0.1122, "volume": 2956.0, "close_time": 1695880799999}, {"open_time": 1695880800000, "open": 0.1128, "high": 0.113, "low": 0.1128, "close": 0.113, "volume": 2175.0, "close_time": 1695884399999}, {"open_time": 1695884400000, "open": 0.1129, "high": 0.1129, "low": 0.1129, "close": 0.1129, "volume": 608.0, "close_time": 1695887999999}, {"open_time": 1695888000000, "open": 0.1129, "high": 0.1129, "low": 0.1129, "close": 0.1129, "volume": 0.0, "close_time": 1695891599999}, {"open_time": 1695891600000, "open": 0.1129, "high": 0.1133, "low": 0.1129, "close": 0.1133, "volume": 130.0, "close_time": 1695895199999}, {"open_time": 1695895200000, "open": 0.1134, "high": 0.1135, "low": 0.1134, "close": 0.1134, "volume": 183485.0, "close_time": 1695898799999}, {"open_time": 1695898800000, "open": 0.1136, "high": 0.1136, "low": 0.1136, "close": 0.1136, "volume": 27.0, "close_time": 1695902399999}, {"open_time": 1695902400000, "open": 0.1134, "high": 0.1135, "low": 0.113, "close": 0.113, "volume": 2559.0, "close_time": 1695905999999}, {"open_time": 1695906000000, "open": 0.1128, "high": 0.113, "low": 0.1128, "close": 0.113, "volume": 6643.0, "close_time": 1695909599999}, {"open_time": 1695909600000, "open": 0.1133, "high": 0.1138, "low": 0.1133, "close": 0.1138, "volume": 1393.0, "close_time": 1695913199999}, {"open_time": 1695913200000, "open": 0.1139, "high": 0.1139, "low": 0.1138, "close": 0.1138, "volume": 11131.0, "close_time": 1695916799999}, {"open_time": 1695916800000, "open": 0.1139, "high": 0.1145, "low": 0.1139, "close": 0.1145, "volume": 7393.0, "close_time": 1695920399999}, {"open_time": 1695920400000, "open": 0.1144, "high": 0.1144, "low": 0.1139, "close": 0.1139, "volume": 3227.0, "close_time": 1695923999999}, {"open_time": 1695924000000, "open": 0.1138, "high": 0.1138, "low": 0.1132, "close": 0.1135, "volume": 32939.0, "close_time": 1695927599999}, {"open_time": 1695927600000, "open": 0.1131, "high": 0.114, "low": 0.1131, "close": 0.1136, "volume": 9136.0, "close_time": 1695931199999}, {"open_time": 1695931200000, "open": 0.1138, "high": 0.1138, "low": 0.1132, "close": 0.1132, "volume": 18258.0, "close_time": 1695934799999}, {"open_time": 1695934800000, "open": 0.1137, "high": 0.1137, "low": 0.1129, "close": 0.1132, "volume": 29216.0, "close_time": 1695938399999}, {"open_time": 1695938400000, "open": 0.1136, "high": 0.114, "low": 0.1129, "close": 0.1137, "volume": 74698.0, "close_time": 1695941999999}, {"open_time": 1695942000000, "open": 0.1138, "high": 0.1144, "low": 0.1138, "close": 0.1143, "volume": 1896.0, "close_time": 1695945599999}, {"open_time": 1695945600000, "open": 0.1142, "high": 0.1144, "low": 0.1136, "close": 0.1138, "volume": 48778.0, "close_time": 1695949199999}, {"open_time": 1695949200000, "open": 0.1135, "high": 0.1136, "low": 0.1133, "close": 0.1135, "volume": 7323.0, "close_time": 1695952799999}, {"open_time": 1695952800000, "open": 0.1141, "high": 0.1142, "low": 0.1134, "close": 0.1137, "volume": 5796.0, "close_time": 1695956399999}, {"open_time": 1695956400000, "open": 0.1134, "high": 0.1138, "low": 0.1134, "close": 0.1138, "volume": 5207.0, "close_time": 1695959999999}, {"open_time": 1695960000000, "open": 0.1137, "high": 0.1137, "low": 0.1134, "close": 0.1134, "volume": 6893.0, "close_time": 1695963599999}, {"open_time": 1695963600000, "open": 0.1137, "high": 0.1137, "low": 0.1134, "close": 0.1134, "volume": 1042.0, "close_time": 1695967199999}, {"open_time": 1695967200000, "open": 0.1134, "high": 0.1134, "low": 0.1134, "close": 0.1134, "volume": 0.0, "close_time": 1695970799999}, {"open_time": 1695970800000, "open": 0.1141, "high": 0.1142, "low": 0.1141, "close": 0.1142, "volume": 1778.0, "close_time": 1695974399999}, {"open_time": 1695974400000, "open": 0.1142, "high": 0.1142, "low": 0.1142, "close": 0.1142, "volume": 0.0, "close_time": 1695977999999}, {"open_time": 1695978000000, "open": 0.1147, "high": 0.1147, "low": 0.1147, "close": 0.1147, "volume": 402.0, "close_time": 1695981599999}, {"open_time": 1695981600000, "open": 0.1138, "high": 0.1147, "low": 0.1138, "close": 0.1141, "volume": 1981.0, "close_time": 1695985199999}, {"open_time": 1695985200000, "open": 0.1147, "high": 0.1148, "low": 0.1147, "close": 0.1148, "volume": 1544.0, "close_time": 1695988799999}, {"open_time": 1695988800000, "open": 0.1143, "high": 0.119, "low": 0.1143, "close": 0.118, "volume": 47978.0, "close_time": 1695992399999}, {"open_time": 1695992400000, "open": 0.1171, "high": 0.1171, "low": 0.1155, "close": 0.1162, "volume": 4697.0, "close_time": 1695995999999}, {"open_time": 1695996000000, "open": 0.1162, "high": 0.1163, "low": 0.1152, "close": 0.1161, "volume": 9837.0, "close_time": 1695999599999}, {"open_time": 1695999600000, "open": 0.1161, "high": 0.1161, "low": 0.1161, "close": 0.1161, "volume": 0.0, "close_time": 1696003199999}, {"open_time": 1696003200000, "open": 0.1156, "high": 0.1156, "low": 0.1151, "close": 0.1152, "volume": 2082.0, "close_time": 1696006799999}, {"open_time": 1696006800000, "open": 0.1154, "high": 0.1156, "low": 0.115, "close": 0.1156, "volume": 12844.0, "close_time": 1696010399999}, {"open_time": 1696010400000, "open": 0.1153, "high": 0.1155, "low": 0.1153, "close": 0.1155, "volume": 6313.0, "close_time": 1696013999999}, {"open_time": 1696014000000, "open": 0.1151, "high": 0.1152, "low": 0.1151, "close": 0.1152, "volume": 1571.0, "close_time": 1696017599999}, {"open_time": 1696017600000, "open": 0.1152, "high": 0.1152, "low": 0.1144, "close": 0.1144, "volume": 33566.0, "close_time": 1696021199999}, {"open_time": 1696021200000, "open": 0.1144, "high": 0.1145, "low": 0.1138, "close": 0.1139, "volume": 6423.0, "close_time": 1696024799999}, {"open_time": 1696024800000, "open": 0.1138, "high": 0.1138, "low": 0.1128, "close": 0.1128, "volume": 11953.0, "close_time": 1696028399999}, {"open_time": 1696028400000, "open": 0.1128, "high": 0.1134, "low": 0.1124, "close": 0.1127, "volume": 8941.0, "close_time": 1696031999999}, {"open_time": 1696032000000, "open": 0.1127, "high": 0.1127, "low": 0.1116, "close": 0.1117, "volume": 17378.0, "close_time": 1696035599999}, {"open_time": 1696035600000, "open": 0.1115, "high": 0.1117, "low": 0.111, "close": 0.1117, "volume": 5498.0, "close_time": 1696039199999}, {"open_time": 1696039200000, "open": 0.1113, "high": 0.1119, "low": 0.1113, "close": 0.1119, "volume": 571.0, "close_time": 1696042799999}, {"open_time": 1696042800000, "open": 0.1117, "high": 0.1121, "low": 0.1117, "close": 0.112, "volume": 4878.0, "close_time": 1696046399999}, {"open_time": 1696046400000, "open": 0.1122, "high": 0.1123, "low": 0.1122, "close": 0.1123, "volume": 1763.0, "close_time": 1696049999999}, {"open_time": 1696050000000, "open": 0.1119, "high": 0.1122, "low": 0.1119, "close": 0.112, "volume": 9251.0, "close_time": 1696053599999}, {"open_time": 1696053600000, "open": 0.1126, "high": 0.1126, "low": 0.1126, "close": 0.1126, "volume": 142.0, "close_time": 1696057199999}, {"open_time": 1696057200000, "open": 0.1123, "high": 0.1123, "low": 0.1123, "close": 0.1123, "volume": 3043.0, "close_time": 1696060799999}, {"open_time": 1696060800000, "open": 0.1124, "high": 0.1124, "low": 0.1124, "close": 0.1124, "volume": 283.0, "close_time": 1696064399999}, {"open_time": 1696064400000, "open": 0.1124, "high": 0.1124, "low": 0.1124, "close": 0.1124, "volume": 0.0, "close_time": 1696067999999}, {"open_time": 1696068000000, "open": 0.1124, "high": 0.1124, "low": 0.1124, "close": 0.1124, "volume": 329.0, "close_time": 1696071599999}, {"open_time": 1696071600000, "open": 0.1124, "high": 0.1124, "low": 0.1124, "close": 0.1124, "volume": 2057.0, "close_time": 1696075199999}, {"open_time": 1696075200000, "open": 0.1125, "high": 0.1125, "low": 0.1124, "close": 0.1124, "volume": 2046.0, "close_time": 1696078799999}, {"open_time": 1696078800000, "open": 0.1124, "high": 0.1126, "low": 0.1123, "close": 0.1125, "volume": 7859.0, "close_time": 1696082399999}, {"open_time": 1696082400000, "open": 0.1125, "high": 0.1126, "low": 0.1122, "close": 0.1122, "volume": 10239.0, "close_time": 1696085999999}, {"open_time": 1696086000000, "open": 0.1123, "high": 0.1127, "low": 0.1122, "close": 0.1127, "volume": 3264.0, "close_time": 1696089599999}, {"open_time": 1696089600000, "open": 0.1124, "high": 0.1129, "low": 0.1124, "close": 0.1129, "volume": 8778.0, "close_time": 1696093199999}, {"open_time": 1696093200000, "open": 0.1127, "high": 0.1128, "low": 0.1125, "close": 0.1128, "volume": 5093.0, "close_time": 1696096799999}, {"open_time": 1696096800000, "open": 0.1124, "high": 0.1128, "low": 0.1124, "close": 0.1127, "volume": 8391.0, "close_time": 1696100399999}, {"open_time": 1696100400000, "open": 0.1126, "high": 0.1129, "low": 0.1126, "close": 0.1129, "volume": 15521.0, "close_time": 1696103999999}, {"open_time": 1696104000000, "open": 0.1125, "high": 0.1126, "low": 0.1123, "close": 0.1123, "volume": 3986.0, "close_time": 1696107599999}, {"open_time": 1696107600000, "open": 0.1125, "high": 0.1125, "low": 0.1121, "close": 0.1122, "volume": 30906.0, "close_time": 1696111199999}, {"open_time": 1696111200000, "open": 0.1124, "high": 0.1127, "low": 0.1124, "close": 0.1126, "volume": 1847.0, "close_time": 1696114799999}, {"open_time": 1696114800000, "open": 0.1121, "high": 0.1121, "low": 0.1121, "close": 0.1121, "volume": 903.0, "close_time": 1696118399999}, {"open_time": 1696118400000, "open": 0.1121, "high": 0.1128, "low": 0.1121, "close": 0.1125, "volume": 5714.0, "close_time": 1696121999999}, {"open_time": 1696122000000, "open": 0.1123, "high": 0.1127, "low": 0.1123, "close": 0.1126, "volume": 10585.0, "close_time": 1696125599999}, {"open_time": 1696125600000, "open": 0.1123, "high": 0.1123, "low": 0.1123, "close": 0.1123, "volume": 2002.0, "close_time": 1696129199999}, {"open_time": 1696129200000, "open": 0.1121, "high": 0.1126, "low": 0.112, "close": 0.1126, "volume": 1862.0, "close_time": 1696132799999}, {"open_time": 1696132800000, "open": 0.1124, "high": 0.1126, "low": 0.1123, "close": 0.1126, "volume": 1100.0, "close_time": 1696136399999}, {"open_time": 1696136400000, "open": 0.1126, "high": 0.1127, "low": 0.1124, "close": 0.1127, "volume": 2866.0, "close_time": 1696139999999}, {"open_time": 1696140000000, "open": 0.1128, "high": 0.1131, "low": 0.1128, "close": 0.1128, "volume": 737.0, "close_time": 1696143599999}, {"open_time": 1696143600000, "open": 0.113, "high": 0.1131, "low": 0.113, "close": 0.1131, "volume": 157.0, "close_time": 1696147199999}, {"open_time": 1696147200000, "open": 0.1131, "high": 0.1131, "low": 0.1131, "close": 0.1131, "volume": 343.0, "close_time": 1696150799999}, {"open_time": 1696150800000, "open": 0.1132, "high": 0.1133, "low": 0.1132, "close": 0.1133, "volume": 48.0, "close_time": 1696154399999}, {"open_time": 1696154400000, "open": 0.1134, "high": 0.1136, "low": 0.1131, "close": 0.1135, "volume": 6371.0, "close_time": 1696157999999}, {"open_time": 1696158000000, "open": 0.1134, "high": 0.1134, "low": 0.1134, "close": 0.1134, "volume": 3917.0, "close_time": 1696161599999}, {"open_time": 1696161600000, "open": 0.1138, "high": 0.1139, "low": 0.1135, "close": 0.1139, "volume": 18063.0, "close_time": 1696165199999}, {"open_time": 1696165200000, "open": 0.1135, "high": 0.1135, "low": 0.1132, "close": 0.1132, "volume": 704.0, "close_time": 1696168799999}, {"open_time": 1696168800000, "open": 0.1132, "high": 0.1132, "low": 0.1127, "close": 0.1127, "volume": 1827.0, "close_time": 1696172399999}, {"open_time": 1696172400000, "open": 0.1131, "high": 0.1131, "low": 0.1131, "close": 0.1131, "volume": 892.0, "close_time": 1696175999999}, {"open_time": 1696176000000, "open": 0.1125, "high": 0.1127, "low": 0.1125, "close": 0.1126, "volume": 953.0, "close_time": 1696179599999}, {"open_time": 1696179600000, "open": 0.1125, "high": 0.1128, "low": 0.1121, "close": 0.1121, "volume": 30319.0, "close_time": 1696183199999}, {"open_time": 1696183200000, "open": 0.1125, "high": 0.1126, "low": 0.1121, "close": 0.1121, "volume": 9662.0, "close_time": 1696186799999}, {"open_time": 1696186800000, "open": 0.1126, "high": 0.1126, "low": 0.1122, "close": 0.1122, "volume": 7731.0, "close_time": 1696190399999}, {"open_time": 1696190400000, "open": 0.1121, "high": 0.1122, "low": 0.112, "close": 0.1121, "volume": 6162.0, "close_time": 1696193999999}, {"open_time": 1696194000000, "open": 0.1121, "high": 0.1121, "low": 0.1121, "close": 0.1121, "volume": 0.0, "close_time": 1696197599999}, {"open_time": 1696197600000, "open": 0.1126, "high": 0.1146, "low": 0.1125, "close": 0.1145, "volume": 13921.0, "close_time": 1696201199999}, {"open_time": 1696201200000, "open": 0.1145, "high": 0.1146, "low": 0.1144, "close": 0.1146, "volume": 22361.0, "close_time": 1696204799999}, {"open_time": 1696204800000, "open": 0.1144, "high": 0.1145, "low": 0.1138, "close": 0.1143, "volume": 27260.0, "close_time": 1696208399999}, {"open_time": 1696208400000, "open": 0.1143, "high": 0.1143, "low": 0.1139, "close": 0.1143, "volume": 3235.0, "close_time": 1696211999999}, {"open_time": 1696212000000, "open": 0.1147, "high": 0.1148, "low": 0.1144, "close": 0.1148, "volume": 370.0, "close_time": 1696215599999}, {"open_time": 1696215600000, "open": 0.1144, "high": 0.1149, "low": 0.1144, "close": 0.1146, "volume": 6800.0, "close_time": 1696219199999}, {"open_time": 1696219200000, "open": 0.1148, "high": 0.1149, "low": 0.1144, "close": 0.1144, "volume": 19219.0, "close_time": 1696222799999}, {"open_time": 1696222800000, "open": 0.1141, "high": 0.1141, "low": 0.1138, "close": 0.1139, "volume": 856.0, "close_time": 1696226399999}, {"open_time": 1696226400000, "open": 0.114, "high": 0.1143, "low": 0.114, "close": 0.1142, "volume": 775.0, "close_time": 1696229999999}, {"open_time": 1696230000000, "open": 0.1141, "high": 0.1141, "low": 0.1138, "close": 0.1138, "volume": 349.0, "close_time": 1696233599999}, {"open_time": 1696233600000, "open": 0.1143, "high": 0.1148, "low": 0.1143, "close": 0.1147, "volume": 1138.0, "close_time": 1696237199999}, {"open_time": 1696237200000, "open": 0.1147, "high": 0.1147, "low": 0.1143, "close": 0.1143, "volume": 556.0, "close_time": 1696240799999}, {"open_time": 1696240800000, "open": 0.1143, "high": 0.1143, "low": 0.1139, "close": 0.1142, "volume": 23537.0, "close_time": 1696244399999}, {"open_time": 1696244400000, "open": 0.1142, "high": 0.1142, "low": 0.1139, "close": 0.1139, "volume": 304.0, "close_time": 1696247999999}, {"open_time": 1696248000000, "open": 0.1137, "high": 0.114, "low": 0.1136, "close": 0.114, "volume": 704.0, "close_time": 1696251599999}, {"open_time": 1696251600000, "open": 0.1136, "high": 0.1137, "low": 0.1136, "close": 0.1137, "volume": 2107.0, "close_time": 1696255199999}, {"open_time": 1696255200000, "open": 0.1137, "high": 0.1138, "low": 0.1129, "close": 0.1137, "volume": 6379.0, "close_time": 1696258799999}, {"open_time": 1696258800000, "open": 0.1133, "high": 0.1133, "low": 0.1127, "close": 0.1127, "volume": 2395.0, "close_time": 1696262399999}, {"open_time": 1696262400000, "open": 0.113, "high": 0.113, "low": 0.1127, "close": 0.1127, "volume": 7634.0, "close_time": 1696265999999}, {"open_time": 1696266000000, "open": 0.1128, "high": 0.1134, "low": 0.1128, "close": 0.1133, "volume": 2208.0, "close_time": 1696269599999}, {"open_time": 1696269600000, "open": 0.1134, "high": 0.1134, "low": 0.111, "close": 0.1112, "volume": 34319.0, "close_time": 1696273199999}, {"open_time": 1696273200000, "open": 0.111, "high": 0.1117, "low": 0.1105, "close": 0.1117, "volume": 8272.0, "close_time": 1696276799999}, {"open_time": 1696276800000, "open": 0.1119, "high": 0.1123, "low": 0.1118, "close": 0.1122, "volume": 5157.0, "close_time": 1696280399999}, {"open_time": 1696280400000, "open": 0.1117, "high": 0.1117, "low": 0.1107, "close": 0.1108, "volume": 1313.0, "close_time": 1696283999999}, {"open_time": 1696284000000, "open": 0.1114, "high": 0.1115, "low": 0.111, "close": 0.111, "volume": 26335.0, "close_time": 1696287599999}, {"open_time": 1696287600000, "open": 0.1115, "high": 0.1117, "low": 0.1112, "close": 0.1116, "volume": 6610.0, "close_time": 1696291199999}, {"open_time": 1696291200000, "open": 0.1117, "high": 0.1118, "low": 0.1111, "close": 0.1113, "volume": 2652.0, "close_time": 1696294799999}, {"open_time": 1696294800000, "open": 0.1115, "high": 0.1118, "low": 0.1115, "close": 0.1118, "volume": 7935.0, "close_time": 1696298399999}, {"open_time": 1696298400000, "open": 0.1119, "high": 0.1121, "low": 0.1117, "close": 0.1117, "volume": 5420.0, "close_time": 1696301999999}, {"open_time": 1696302000000, "open": 0.1117, "high": 0.1117, "low": 0.1117, "close": 0.1117, "volume": 423.0, "close_time": 1696305599999}, {"open_time": 1696305600000, "open": 0.1117, "high": 0.1117, "low": 0.1117, "close": 0.1117, "volume": 34.0, "close_time": 1696309199999}, {"open_time": 1696309200000, "open": 0.1114, "high": 0.1118, "low": 0.1113, "close": 0.1114, "volume": 931.0, "close_time": 1696312799999}, {"open_time": 1696312800000, "open": 0.1113, "high": 0.1113, "low": 0.1113, "close": 0.1113, "volume": 314.0, "close_time": 1696316399999}, {"open_time": 1696316400000, "open": 0.1114, "high": 0.1114, "low": 0.1113, "close": 0.1113, "volume": 38418.0, "close_time": 1696319999999}, {"open_time": 1696320000000, "open": 0.1115, "high": 0.1117, "low": 0.1115, "close": 0.1117, "volume": 11183.0, "close_time": 1696323599999}, {"open_time": 1696323600000, "open": 0.1117, "high": 0.1117, "low": 0.1117, "close": 0.1117, "volume": 277.0, "close_time": 1696327199999}, {"open_time": 1696327200000, "open": 0.1115, "high": 0.1115, "low": 0.1114, "close": 0.1114, "volume": 828.0, "close_time": 1696330799999}, {"open_time": 1696330800000, "open": 0.1114, "high": 0.1114, "low": 0.1114, "close": 0.1114, "volume": 0.0, "close_time": 1696334399999}, {"open_time": 1696334400000, "open": 0.111, "high": 0.1112, "low": 0.1109, "close": 0.1112, "volume": 6760.0, "close_time": 1696337999999}, {"open_time": 1696338000000, "open": 0.1115, "high": 0.1115, "low": 0.1115, "close": 0.1115, "volume": 3059.0, "close_time": 1696341599999}, {"open_time": 1696341600000, "open": 0.1108, "high": 0.1111, "low": 0.1104, "close": 0.1104, "volume": 11611.0, "close_time": 1696345199999}, {"open_time": 1696345200000, "open": 0.1106, "high": 0.1109, "low": 0.1101, "close": 0.1102, "volume": 7705.0, "close_time": 1696348799999}, {"open_time": 1696348800000, "open": 0.1106, "high": 0.1108, "low": 0.1106, "close": 0.1108, "volume": 1577.0, "close_time": 1696352399999}, {"open_time": 1696352400000, "open": 0.1108, "high": 0.111, "low": 0.1106, "close": 0.111, "volume": 221.0, "close_time": 1696355999999}, {"open_time": 1696356000000, "open": 0.111, "high": 0.1111, "low": 0.1107, "close": 0.1111, "volume": 5613.0, "close_time": 1696359599999}, {"open_time": 1696359600000, "open": 0.1111, "high": 0.1115, "low": 0.1111, "close": 0.1112, "volume": 9471.0, "close_time": 1696363199999}, {"open_time": 1696363200000, "open": 0.1112, "high": 0.1115, "low": 0.1112, "close": 0.1114, "volume": 42891.0, "close_time": 1696366799999}, {"open_time": 1696366800000, "open": 0.1114, "high": 0.1116, "low": 0.1113, "close": 0.1113, "volume": 1611.0, "close_time": 1696370399999}, {"open_time": 1696370400000, "open": 0.1116, "high": 0.1126, "low": 0.1116, "close": 0.1119, "volume": 10278.0, "close_time": 1696373999999}, {"open_time": 1696374000000, "open": 0.1125, "high": 0.1164, "low": 0.1125, "close": 0.1144, "volume": 208644.0, "close_time": 1696377599999}, {"open_time": 1696377600000, "open": 0.1141, "high": 0.1143, "low": 0.1108, "close": 0.1127, "volume": 28371.0, "close_time": 1696381199999}, {"open_time": 1696381200000, "open": 0.1126, "high": 0.114, "low": 0.1122, "close": 0.1131, "volume": 9323.0, "close_time": 1696384799999}, {"open_time": 1696384800000, "open": 0.1141, "high": 0.1151, "low": 0.114, "close": 0.1148, "volume": 37458.0, "close_time": 1696388399999}, {"open_time": 1696388400000, "open": 0.1148, "high": 0.115, "low": 0.1138, "close": 0.1138, "volume": 8466.0, "close_time": 1696391999999}, {"open_time": 1696392000000, "open": 0.1137, "high": 0.1137, "low": 0.1128, "close": 0.1131, "volume": 4247.0, "close_time": 1696395599999}, {"open_time": 1696395600000, "open": 0.1131, "high": 0.1139, "low": 0.1129, "close": 0.1139, "volume": 2697.0, "close_time": 1696399199999}, {"open_time": 1696399200000, "open": 0.1128, "high": 0.1128, "low": 0.1123, "close": 0.1127, "volume": 2750.0, "close_time": 1696402799999}, {"open_time": 1696402800000, "open": 0.1133, "high": 0.1133, "low": 0.113, "close": 0.113, "volume": 4703.0, "close_time": 1696406399999}, {"open_time": 1696406400000, "open": 0.1133, "high": 0.1134, "low": 0.1133, "close": 0.1134, "volume": 482.0, "close_time": 1696409999999}, {"open_time": 1696410000000, "open": 0.1135, "high": 0.1135, "low": 0.1135, "close": 0.1135, "volume": 111.0, "close_time": 1696413599999}, {"open_time": 1696413600000, "open": 0.1134, "high": 0.1134, "low": 0.1128, "close": 0.1129, "volume": 423.0, "close_time": 1696417199999}, {"open_time": 1696417200000, "open": 0.1128, "high": 0.1129, "low": 0.1125, "close": 0.1129, "volume": 13658.0, "close_time": 1696420799999}, {"open_time": 1696420800000, "open": 0.1129, "high": 0.1131, "low": 0.1127, "close": 0.1131, "volume": 2266.0, "close_time": 1696424399999}, {"open_time": 1696424400000, "open": 0.1125, "high": 0.1125, "low": 0.1122, "close": 0.1122, "volume": 197.0, "close_time": 1696427999999}, {"open_time": 1696428000000, "open": 0.1125, "high": 0.1127, "low": 0.1124, "close": 0.1124, "volume": 30442.0, "close_time": 1696431599999}, {"open_time": 1696431600000, "open": 0.1127, "high": 0.1127, "low": 0.1119, "close": 0.1119, "volume": 34233.0, "close_time": 1696435199999}, {"open_time": 1696435200000, "open": 0.1118, "high": 0.1122, "low": 0.1118, "close": 0.1121, "volume": 19002.0, "close_time": 1696438799999}, {"open_time": 1696438800000, "open": 0.1123, "high": 0.1124, "low": 0.1123, "close": 0.1124, "volume": 3617.0, "close_time": 1696442399999}, {"open_time": 1696442400000, "open": 0.1124, "high": 0.1126, "low": 0.1123, "close": 0.1126, "volume": 15752.0, "close_time": 1696445999999}, {"open_time": 1696446000000, "open": 0.1126, "high": 0.113, "low": 0.1122, "close": 0.1127, "volume": 73613.0, "close_time": 1696449599999}, {"open_time": 1696449600000, "open": 0.1126, "high": 0.1127, "low": 0.1125, "close": 0.1126, "volume": 68131.0, "close_time": 1696453199999}, {"open_time": 1696453200000, "open": 0.1126, "high": 0.1126, "low": 0.1124, "close": 0.1124, "volume": 8000.0, "close_time": 1696456799999}, {"open_time": 1696456800000, "open": 0.1127, "high": 0.1128, "low": 0.1123, "close": 0.1128, "volume": 15685.0, "close_time": 1696460399999}, {"open_time": 1696460400000, "open": 0.1128, "high": 0.113, "low": 0.1124, "close": 0.1124, "volume": 59301.0, "close_time": 1696463999999}, {"open_time": 1696464000000, "open": 0.1124, "high": 0.1127, "low": 0.1119, "close": 0.1127, "volume": 36250.0, "close_time": 1696467599999}, {"open_time": 1696467600000, "open": 0.112, "high": 0.112, "low": 0.111, "close": 0.111, "volume": 11084.0, "close_time": 1696471199999}, {"open_time": 1696471200000, "open": 0.1116, "high": 0.1116, "low": 0.1115, "close": 0.1115, "volume": 1538.0, "close_time": 1696474799999}, {"open_time": 1696474800000, "open": 0.1115, "high": 0.1117, "low": 0.1115, "close": 0.1117, "volume": 460.0, "close_time": 1696478399999}, {"open_time": 1696478400000, "open": 0.1114, "high": 0.1116, "low": 0.1114, "close": 0.1116, "volume": 768.0, "close_time": 1696481999999}, {"open_time": 1696482000000, "open": 0.1114, "high": 0.1114, "low": 0.1114, "close": 0.1114, "volume": 45.0, "close_time": 1696485599999}, {"open_time": 1696485600000, "open": 0.1112, "high": 0.1112, "low": 0.1112, "close": 0.1112, "volume": 90.0, "close_time": 1696489199999}, {"open_time": 1696489200000, "open": 0.1112, "high": 0.1112, "low": 0.1112, "close": 0.1112, "volume": 0.0, "close_time": 1696492799999}, {"open_time": 1696492800000, "open": 0.1112, "high": 0.1112, "low": 0.1111, "close": 0.1111, "volume": 23933.0, "close_time": 1696496399999}, {"open_time": 1696496400000, "open": 0.1113, "high": 0.1113, "low": 0.1113, "close": 0.1113, "volume": 122.0, "close_time": 1696499999999}, {"open_time": 1696500000000, "open": 0.1118, "high": 0.1121, "low": 0.1118, "close": 0.1121, "volume": 2018.0, "close_time": 1696503599999}, {"open_time": 1696503600000, "open": 0.1121, "high": 0.1121, "low": 0.1119, "close": 0.1119, "volume": 392.0, "close_time": 1696507199999}, {"open_time": 1696507200000, "open": 0.1119, "high": 0.1119, "low": 0.1111, "close": 0.1111, "volume": 15473.0, "close_time": 1696510799999}, {"open_time": 1696510800000, "open": 0.1121, "high": 0.1121, "low": 0.1119, "close": 0.112, "volume": 72.0, "close_time": 1696514399999}, {"open_time": 1696514400000, "open": 0.1122, "high": 0.1122, "low": 0.1122, "close": 0.1122, "volume": 443.0, "close_time": 1696517999999}, {"open_time": 1696518000000, "open": 0.1118, "high": 0.1118, "low": 0.1106, "close": 0.1106, "volume": 45863.0, "close_time": 1696521599999}, {"open_time": 1696521600000, "open": 0.1106, "high": 0.1106, "low": 0.1106, "close": 0.1106, "volume": 55787.0, "close_time": 1696525199999}, {"open_time": 1696525200000, "open": 0.1106, "high": 0.1106, "low": 0.1106, "close": 0.1106, "volume": 0.0, "close_time": 1696528799999}, {"open_time": 1696528800000, "open": 0.1111, "high": 0.1111, "low": 0.1107, "close": 0.111, "volume": 21401.0, "close_time": 1696532399999}, {"open_time": 1696532400000, "open": 0.111, "high": 0.1113, "low": 0.1106, "close": 0.1113, "volume": 82546.0, "close_time": 1696535999999}, {"open_time": 1696536000000, "open": 0.1111, "high": 0.1113, "low": 0.1111, "close": 0.1113, "volume": 355.0, "close_time": 1696539599999}, {"open_time": 1696539600000, "open": 0.1114, "high": 0.1114, "low": 0.111, "close": 0.111, "volume": 14272.0, "close_time": 1696543199999}, {"open_time": 1696543200000, "open": 0.1108, "high": 0.1113, "low": 0.1108, "close": 0.1112, "volume": 7284.0, "close_time": 1696546799999}, {"open_time": 1696546800000, "open": 0.1106, "high": 0.1106, "low": 0.1106, "close": 0.1106, "volume": 81.0, "close_time": 1696550399999}, {"open_time": 1696550400000, "open": 0.1106, "high": 0.1112, "low": 0.1106, "close": 0.1107, "volume": 53695.0, "close_time": 1696553999999}, {"open_time": 1696554000000, "open": 0.1107, "high": 0.111, "low": 0.1106, "close": 0.1106, "volume": 66923.0, "close_time": 1696557599999}, {"open_time": 1696557600000, "open": 0.111, "high": 0.111, "low": 0.1107, "close": 0.1109, "volume": 9414.0, "close_time": 1696561199999}, {"open_time": 1696561200000, "open": 0.111, "high": 0.111, "low": 0.1106, "close": 0.1106, "volume": 66.0, "close_time": 1696564799999}, {"open_time": 1696564800000, "open": 0.1108, "high": 0.1108, "low": 0.1108, "close": 0.1108, "volume": 50.0, "close_time": 1696568399999}, {"open_time": 1696568400000, "open": 0.1108, "high": 0.1108, "low": 0.1108, "close": 0.1108, "volume": 35974.0, "close_time": 1696571999999}, {"open_time": 1696572000000, "open": 0.1107, "high": 0.1107, "low": 0.1107, "close": 0.1107, "volume": 408.0, "close_time": 1696575599999}, {"open_time": 1696575600000, "open": 0.1108, "high": 0.1108, "low": 0.1107, "close": 0.1107, "volume": 9350.0, "close_time": 1696579199999}, {"open_time": 1696579200000, "open": 0.1107, "high": 0.1107, "low": 0.1107, "close": 0.1107, "volume": 0.0, "close_time": 1696582799999}, {"open_time": 1696582800000, "open": 0.1107, "high": 0.1107, "low": 0.1107, "close": 0.1107, "volume": 0.0, "close_time": 1696586399999}, {"open_time": 1696586400000, "open": 0.1111, "high": 0.1111, "low": 0.1111, "close": 0.1111, "volume": 18.0, "close_time": 1696589999999}, {"open_time": 1696590000000, "open": 0.1111, "high": 0.1111, "low": 0.1111, "close": 0.1111, "volume": 0.0, "close_time": 1696593599999}, {"open_time": 1696593600000, "open": 0.1106, "high": 0.1114, "low": 0.11, "close": 0.1114, "volume": 84294.0, "close_time": 1696597199999}, {"open_time": 1696597200000, "open": 0.1102, "high": 0.1109, "low": 0.1082, "close": 0.1109, "volume": 22822.0, "close_time": 1696600799999}, {"open_time": 1696600800000, "open": 0.1108, "high": 0.1108, "low": 0.1106, "close": 0.1106, "volume": 2395.0, "close_time": 1696604399999}, {"open_time": 1696604400000, "open": 0.1108, "high": 0.1115, "low": 0.1108, "close": 0.1115, "volume": 5130.0, "close_time": 1696607999999}, {"open_time": 1696608000000, "open": 0.111, "high": 0.1116, "low": 0.111, "close": 0.1114, "volume": 3654.0, "close_time": 1696611599999}, {"open_time": 1696611600000, "open": 0.1113, "high": 0.1113, "low": 0.1108, "close": 0.111, "volume": 2570.0, "close_time": 1696615199999}, {"open_time": 1696615200000, "open": 0.1113, "high": 0.1113, "low": 0.1109, "close": 0.1111, "volume": 4270.0, "close_time": 1696618799999}, {"open_time": 1696618800000, "open": 0.1114, "high": 0.1114, "low": 0.1113, "close": 0.1113, "volume": 1668.0, "close_time": 1696622399999}, {"open_time": 1696622400000, "open": 0.1113, "high": 0.1115, "low": 0.1113, "close": 0.1115, "volume": 887.0, "close_time": 1696625999999}, {"open_time": 1696626000000, "open": 0.1114, "high": 0.112, "low": 0.1114, "close": 0.1114, "volume": 15731.0, "close_time": 1696629599999}, {"open_time": 1696629600000, "open": 0.1121, "high": 0.1124, "low": 0.1117, "close": 0.1118, "volume": 13152.0, "close_time": 1696633199999}, {"open_time": 1696633200000, "open": 0.1119, "high": 0.1119, "low": 0.1119, "close": 0.1119, "volume": 1831.0, "close_time": 1696636799999}, {"open_time": 1696636800000, "open": 0.1117, "high": 0.1122, "low": 0.1117, "close": 0.1121, "volume": 11426.0, "close_time": 1696640399999}, {"open_time": 1696640400000, "open": 0.1121, "high": 0.1121, "low": 0.1114, "close": 0.1114, "volume": 11237.0, "close_time": 1696643999999}, {"open_time": 1696644000000, "open": 0.1119, "high": 0.1119, "low": 0.1117, "close": 0.1117, "volume": 3942.0, "close_time": 1696647599999}, {"open_time": 1696647600000, "open": 0.1117, "high": 0.1117, "low": 0.1117, "close": 0.1117, "volume": 47.0, "close_time": 1696651199999}, {"open_time": 1696651200000, "open": 0.1115, "high": 0.1115, "low": 0.1114, "close": 0.1115, "volume": 862.0, "close_time": 1696654799999}, {"open_time": 1696654800000, "open": 0.1114, "high": 0.1116, "low": 0.1114, "close": 0.1116, "volume": 8572.0, "close_time": 1696658399999}, {"open_time": 1696658400000, "open": 0.1114, "high": 0.1114, "low": 0.1113, "close": 0.1113, "volume": 573.0, "close_time": 1696661999999}, {"open_time": 1696662000000, "open": 0.1112, "high": 0.1112, "low": 0.1112, "close": 0.1112, "volume": 78.0, "close_time": 1696665599999}, {"open_time": 1696665600000, "open": 0.111, "high": 0.111, "low": 0.111, "close": 0.111, "volume": 52.0, "close_time": 1696669199999}, {"open_time": 1696669200000, "open": 0.1108, "high": 0.1108, "low": 0.1108, "close": 0.1108, "volume": 58.0, "close_time": 1696672799999}, {"open_time": 1696672800000, "open": 0.1108, "high": 0.1108, "low": 0.1108, "close": 0.1108, "volume": 0.0, "close_time": 1696676399999}, {"open_time": 1696676400000, "open": 0.1112, "high": 0.1112, "low": 0.1112, "close": 0.1112, "volume": 2602.0, "close_time": 1696679999999}, {"open_time": 1696680000000, "open": 0.1109, "high": 0.1109, "low": 0.1108, "close": 0.1109, "volume": 6906.0, "close_time": 1696683599999}, {"open_time": 1696683600000, "open": 0.1112, "high": 0.1112, "low": 0.1109, "close": 0.1112, "volume": 20253.0, "close_time": 1696687199999}, {"open_time": 1696687200000, "open": 0.1111, "high": 0.1149, "low": 0.1111, "close": 0.1115, "volume": 65726.0, "close_time": 1696690799999}, {"open_time": 1696690800000, "open": 0.1113, "high": 0.1113, "low": 0.1107, "close": 0.1107, "volume": 22411.0, "close_time": 1696694399999}, {"open_time": 1696694400000, "open": 0.1109, "high": 0.1109, "low": 0.1107, "close": 0.1107, "volume": 9909.0, "close_time": 1696697999999}, {"open_time": 1696698000000, "open": 0.1107, "high": 0.111, "low": 0.1106, "close": 0.1109, "volume": 59062.0, "close_time": 1696701599999}, {"open_time": 1696701600000, "open": 0.1109, "high": 0.1109, "low": 0.1105, "close": 0.1105, "volume": 3186.0, "close_time": 1696705199999}, {"open_time": 1696705200000, "open": 0.1105, "high": 0.1106, "low": 0.1105, "close": 0.1106, "volume": 112.0, "close_time": 1696708799999}, {"open_time": 1696708800000, "open": 0.1108, "high": 0.1108, "low": 0.1106, "close": 0.1107, "volume": 4458.0, "close_time": 1696712399999}, {"open_time": 1696712400000, "open": 0.1109, "high": 0.1109, "low": 0.1107, "close": 0.1109, "volume": 8446.0, "close_time": 1696715999999}, {"open_time": 1696716000000, "open": 0.1108, "high": 0.1112, "low": 0.1107, "close": 0.1112, "volume": 3317.0, "close_time": 1696719599999}, {"open_time": 1696719600000, "open": 0.1109, "high": 0.1113, "low": 0.1106, "close": 0.1113, "volume": 9956.0, "close_time": 1696723199999}, {"open_time": 1696723200000, "open": 0.111, "high": 0.1114, "low": 0.111, "close": 0.1112, "volume": 3116.0, "close_time": 1696726799999}, {"open_time": 1696726800000, "open": 0.1112, "high": 0.1112, "low": 0.1109, "close": 0.1109, "volume": 2224.0, "close_time": 1696730399999}, {"open_time": 1696730400000, "open": 0.1109, "high": 0.1112, "low": 0.1109, "close": 0.1112, "volume": 109.0, "close_time": 1696733999999}, {"open_time": 1696734000000, "open": 0.1114, "high": 0.1114, "low": 0.111, "close": 0.111, "volume": 913.0, "close_time": 1696737599999}, {"open_time": 1696737600000, "open": 0.111, "high": 0.111, "low": 0.1107, "close": 0.111, "volume": 983.0, "close_time": 1696741199999}, {"open_time": 1696741200000, "open": 0.111, "high": 0.111, "low": 0.111, "close": 0.111, "volume": 0.0, "close_time": 1696744799999}, {"open_time": 1696744800000, "open": 0.111, "high": 0.1111, "low": 0.111, "close": 0.1111, "volume": 4773.0, "close_time": 1696748399999}, {"open_time": 1696748400000, "open": 0.1111, "high": 0.1111, "low": 0.1108, "close": 0.1108, "volume": 1511.0, "close_time": 1696751999999}, {"open_time": 1696752000000, "open": 0.111, "high": 0.111, "low": 0.111, "close": 0.111, "volume": 3224.0, "close_time": 1696755599999}, {"open_time": 1696755600000, "open": 0.111, "high": 0.111, "low": 0.111, "close": 0.111, "volume": 0.0, "close_time": 1696759199999}, {"open_time": 1696759200000, "open": 0.1106, "high": 0.1106, "low": 0.1106, "close": 0.1106, "volume": 78.0, "close_time": 1696762799999}, {"open_time": 1696762800000, "open": 0.1106, "high": 0.1108, "low": 0.1105, "close": 0.1105, "volume": 3543.0, "close_time": 1696766399999}, {"open_time": 1696766400000, "open": 0.1105, "high": 0.1105, "low": 0.1105, "close": 0.1105, "volume": 0.0, "close_time": 1696769999999}, {"open_time": 1696770000000, "open": 0.1104, "high": 0.1107, "low": 0.1104, "close": 0.1107, "volume": 2202.0, "close_time": 1696773599999}, {"open_time": 1696773600000, "open": 0.1107, "high": 0.1108, "low": 0.1107, "close": 0.1107, "volume": 10852.0, "close_time": 1696777199999}, {"open_time": 1696777200000, "open": 0.111, "high": 0.111, "low": 0.111, "close": 0.111, "volume": 178.0, "close_time": 1696780799999}, {"open_time": 1696780800000, "open": 0.111, "high": 0.111, "low": 0.1106, "close": 0.1106, "volume": 230.0, "close_time": 1696784399999}, {"open_time": 1696784400000, "open": 0.1109, "high": 0.1109, "low": 0.1106, "close": 0.1107, "volume": 6765.0, "close_time": 1696787999999}, {"open_time": 1696788000000, "open": 0.1105, "high": 0.1109, "low": 0.1105, "close": 0.1106, "volume": 3178.0, "close_time": 1696791599999}, {"open_time": 1696791600000, "open": 0.1106, "high": 0.1106, "low": 0.1106, "close": 0.1106, "volume": 0.0, "close_time": 1696795199999}, {"open_time": 1696795200000, "open": 0.1108, "high": 0.1114, "low": 0.1106, "close": 0.111, "volume": 92691.0, "close_time": 1696798799999}, {"open_time": 1696798800000, "open": 0.1108, "high": 0.1108, "low": 0.1105, "close": 0.1106, "volume": 4951.0, "close_time": 1696802399999}, {"open_time": 1696802400000, "open": 0.1104, "high": 0.1105, "low": 0.1104, "close": 0.1104, "volume": 189.0, "close_time": 1696805999999}, {"open_time": 1696806000000, "open": 0.1104, "high": 0.1106, "low": 0.1104, "close": 0.1106, "volume": 572.0, "close_time": 1696809599999}, {"open_time": 1696809600000, "open": 0.1104, "high": 0.1104, "low": 0.1101, "close": 0.1104, "volume": 2386.0, "close_time": 1696813199999}, {"open_time": 1696813200000, "open": 0.1101, "high": 0.1111, "low": 0.1101, "close": 0.1111, "volume": 5289.0, "close_time": 1696816799999}, {"open_time": 1696816800000, "open": 0.1109, "high": 0.1109, "low": 0.1107, "close": 0.1107, "volume": 872.0, "close_time": 1696820399999}, {"open_time": 1696820400000, "open": 0.1108, "high": 0.1109, "low": 0.1108, "close": 0.1109, "volume": 4373.0, "close_time": 1696823999999}, {"open_time": 1696824000000, "open": 0.1108, "high": 0.1108, "low": 0.1108, "close": 0.1108, "volume": 4589.0, "close_time": 1696827599999}, {"open_time": 1696827600000, "open": 0.1108, "high": 0.1108, "low": 0.1108, "close": 0.1108, "volume": 225.0, "close_time": 1696831199999}, {"open_time": 1696831200000, "open": 0.1104, "high": 0.1108, "low": 0.1103, "close": 0.1107, "volume": 273.0, "close_time": 1696834799999}, {"open_time": 1696834800000, "open": 0.1101, "high": 0.1104, "low": 0.1101, "close": 0.1101, "volume": 1757.0, "close_time": 1696838399999}, {"open_time": 1696838400000, "open": 0.1101, "high": 0.1101, "low": 0.1091, "close": 0.1093, "volume": 6090.0, "close_time": 1696841999999}, {"open_time": 1696842000000, "open": 0.109, "high": 0.109, "low": 0.1035, "close": 0.1054, "volume": 31891.0, "close_time": 1696845599999}, {"open_time": 1696845600000, "open": 0.1054, "high": 0.1059, "low": 0.1053, "close": 0.1056, "volume": 14748.0, "close_time": 1696849199999}, {"open_time": 1696849200000, "open": 0.1056, "high": 0.1058, "low": 0.1056, "close": 0.1056, "volume": 1255.0, "close_time": 1696852799999}, {"open_time": 1696852800000, "open": 0.1061, "high": 0.1061, "low": 0.1059, "close": 0.1059, "volume": 3040.0, "close_time": 1696856399999}, {"open_time": 1696856400000, "open": 0.1058, "high": 0.1061, "low": 0.1058, "close": 0.106, "volume": 24435.0, "close_time": 1696859999999}, {"open_time": 1696860000000, "open": 0.1062, "high": 0.1063, "low": 0.1061, "close": 0.1062, "volume": 11888.0, "close_time": 1696863599999}, {"open_time": 1696863600000, "open": 0.1063, "high": 0.1063, "low": 0.1062, "close": 0.1062, "volume": 4281.0, "close_time": 1696867199999}, {"open_time": 1696867200000, "open": 0.1059, "high": 0.1059, "low": 0.1044, "close": 0.1048, "volume": 5300.0, "close_time": 1696870799999}, {"open_time": 1696870800000, "open": 0.1048, "high": 0.1055, "low": 0.1048, "close": 0.1055, "volume": 7437.0, "close_time": 1696874399999}, {"open_time": 1696874400000, "open": 0.1056, "high": 0.1059, "low": 0.1056, "close": 0.1059, "volume": 6774.0, "close_time": 1696877999999}, {"open_time": 1696878000000, "open": 0.1057, "high": 0.1059, "low": 0.1056, "close": 0.1059, "volume": 4239.0, "close_time": 1696881599999}, {"open_time": 1696881600000, "open": 0.1059, "high": 0.1059, "low": 0.1057, "close": 0.1057, "volume": 8990.0, "close_time": 1696885199999}, {"open_time": 1696885200000, "open": 0.1059, "high": 0.1059, "low": 0.1059, "close": 0.1059, "volume": 4724.0, "close_time": 1696888799999}, {"open_time": 1696888800000, "open": 0.106, "high": 0.1061, "low": 0.1058, "close": 0.1061, "volume": 3167.0, "close_time": 1696892399999}, {"open_time": 1696892400000, "open": 0.1061, "high": 0.1062, "low": 0.1061, "close": 0.1062, "volume": 792.0, "close_time": 1696895999999}, {"open_time": 1696896000000, "open": 0.1061, "high": 0.1062, "low": 0.1053, "close": 0.1053, "volume": 2305.0, "close_time": 1696899599999}, {"open_time": 1696899600000, "open": 0.1053, "high": 0.1055, "low": 0.1053, "close": 0.1053, "volume": 523.0, "close_time": 1696903199999}, {"open_time": 1696903200000, "open": 0.1055, "high": 0.1056, "low": 0.1047, "close": 0.1056, "volume": 55312.0, "close_time": 1696906799999}, {"open_time": 1696906800000, "open": 0.1054, "high": 0.1054, "low": 0.1054, "close": 0.1054, "volume": 157.0, "close_time": 1696910399999}, {"open_time": 1696910400000, "open": 0.1054, "high": 0.1054, "low": 0.1054, "close": 0.1054, "volume": 1227.0, "close_time": 1696913999999}, {"open_time": 1696914000000, "open": 0.105, "high": 0.105, "low": 0.105, "close": 0.105, "volume": 164.0, "close_time": 1696917599999}, {"open_time": 1696917600000, "open": 0.1051, "high": 0.1051, "low": 0.1049, "close": 0.1051, "volume": 316.0, "close_time": 1696921199999}, {"open_time": 1696921200000, "open": 0.1052, "high": 0.1052, "low": 0.1052, "close": 0.1052, "volume": 20.0, "close_time": 1696924799999}, {"open_time": 1696924800000, "open": 0.1051, "high": 0.1052, "low": 0.1051, "close": 0.1052, "volume": 46.0, "close_time": 1696928399999}, {"open_time": 1696928400000, "open": 0.1051, "high": 0.1052, "low": 0.105, "close": 0.105, "volume": 1947.0, "close_time": 1696931999999}, {"open_time": 1696932000000, "open": 0.105, "high": 0.105, "low": 0.105, "close": 0.105, "volume": 0.0, "close_time": 1696935599999}, {"open_time": 1696935600000, "open": 0.1049, "high": 0.1049, "low": 0.1048, "close": 0.1048, "volume": 59.0, "close_time": 1696939199999}, {"open_time": 1696939200000, "open": 0.1045, "high": 0.1048, "low": 0.1043, "close": 0.1046, "volume": 7399.0, "close_time": 1696942799999}, {"open_time": 1696942800000, "open": 0.1046, "high": 0.1046, "low": 0.1046, "close": 0.1046, "volume": 0.0, "close_time": 1696946399999}, {"open_time": 1696946400000, "open": 0.1048, "high": 0.1052, "low": 0.1044, "close": 0.1044, "volume": 3370.0, "close_time": 1696949999999}, {"open_time": 1696950000000, "open": 0.1045, "high": 0.1045, "low": 0.1042, "close": 0.1042, "volume": 2225.0, "close_time": 1696953599999}, {"open_time": 1696953600000, "open": 0.1041, "high": 0.1043, "low": 0.104, "close": 0.1043, "volume": 8415.0, "close_time": 1696957199999}, {"open_time": 1696957200000, "open": 0.1038, "high": 0.1039, "low": 0.1036, "close": 0.1036, "volume": 11396.0, "close_time": 1696960799999}, {"open_time": 1696960800000, "open": 0.1036, "high": 0.1038, "low": 0.1035, "close": 0.1038, "volume": 763.0, "close_time": 1696964399999}, {"open_time": 1696964400000, "open": 0.104, "high": 0.104, "low": 0.104, "close": 0.104, "volume": 2201.0, "close_time": 1696967999999}, {"open_time": 1696968000000, "open": 0.104, "high": 0.104, "low": 0.1035, "close": 0.104, "volume": 24280.0, "close_time": 1696971599999}, {"open_time": 1696971600000, "open": 0.1037, "high": 0.1046, "low": 0.1037, "close": 0.1041, "volume": 71880.0, "close_time": 1696975199999}, {"open_time": 1696975200000, "open": 0.1044, "high": 0.1045, "low": 0.1042, "close": 0.1045, "volume": 971.0, "close_time": 1696978799999}, {"open_time": 1696978800000, "open": 0.1043, "high": 0.1045, "low": 0.1043, "close": 0.1045, "volume": 4590.0, "close_time": 1696982399999}, {"open_time": 1696982400000, "open": 0.1045, "high": 0.1049, "low": 0.1043, "close": 0.1047, "volume": 2401.0, "close_time": 1696985999999}, {"open_time": 1696986000000, "open": 0.1049, "high": 0.1049, "low": 0.1046, "close": 0.1046, "volume": 18824.0, "close_time": 1696989599999}, {"open_time": 1696989600000, "open": 0.1048, "high": 0.105, "low": 0.103, "close": 0.1036, "volume": 47713.0, "close_time": 1696993199999}, {"open_time": 1696993200000, "open": 0.1036, "high": 0.1036, "low": 0.1033, "close": 0.1035, "volume": 1713.0, "close_time": 1696996799999}, {"open_time": 1696996800000, "open": 0.1035, "high": 0.1038, "low": 0.1035, "close": 0.1038, "volume": 384.0, "close_time": 1697000399999}, {"open_time": 1697000400000, "open": 0.1039, "high": 0.104, "low": 0.1039, "close": 0.104, "volume": 1202.0, "close_time": 1697003999999}, {"open_time": 1697004000000, "open": 0.1033, "high": 0.1033, "low": 0.1031, "close": 0.1031, "volume": 156.0, "close_time": 1697007599999}, {"open_time": 1697007600000, "open": 0.1031, "high": 0.1031, "low": 0.1031, "close": 0.1031, "volume": 0.0, "close_time": 1697011199999}, {"open_time": 1697011200000, "open": 0.1031, "high": 0.1031, "low": 0.1031, "close": 0.1031, "volume": 0.0, "close_time": 1697014799999}, {"open_time": 1697014800000, "open": 0.1035, "high": 0.1041, "low": 0.1035, "close": 0.1041, "volume": 668.0, "close_time": 1697018399999}, {"open_time": 1697018400000, "open": 0.104, "high": 0.104, "low": 0.104, "close": 0.104, "volume": 384.0, "close_time": 1697021999999}, {"open_time": 1697022000000, "open": 0.1037, "high": 0.1037, "low": 0.1034, "close": 0.1036, "volume": 5070.0, "close_time": 1697025599999}, {"open_time": 1697025600000, "open": 0.1031, "high": 0.1031, "low": 0.1031, "close": 0.1031, "volume": 999.0, "close_time": 1697029199999}, {"open_time": 1697029200000, "open": 0.1031, "high": 0.1034, "low": 0.1031, "close": 0.1031, "volume": 25169.0, "close_time": 1697032799999}, {"open_time": 1697032800000, "open": 0.1035, "high": 0.1035, "low": 0.1034, "close": 0.1035, "volume": 1270.0, "close_time": 1697036399999}, {"open_time": 1697036400000, "open": 0.1033, "high": 0.1033, "low": 0.1022, "close": 0.1022, "volume": 35092.0, "close_time": 1697039999999}, {"open_time": 1697040000000, "open": 0.1022, "high": 0.1023, "low": 0.1015, "close": 0.1019, "volume": 11553.0, "close_time": 1697043599999}, {"open_time": 1697043600000, "open": 0.1025, "high": 0.1027, "low": 0.1022, "close": 0.1023, "volume": 1270.0, "close_time": 1697047199999}, {"open_time": 1697047200000, "open": 0.1021, "high": 0.1027, "low": 0.1021, "close": 0.1027, "volume": 14621.0, "close_time": 1697050799999}, {"open_time": 1697050800000, "open": 0.1027, "high": 0.1028, "low": 0.1026, "close": 0.1026, "volume": 3905.0, "close_time": 1697054399999}, {"open_time": 1697054400000, "open": 0.1027, "high": 0.1027, "low": 0.1027, "close": 0.1027, "volume": 3498.0, "close_time": 1697057999999}, {"open_time": 1697058000000, "open": 0.1024, "high": 0.1024, "low": 0.1024, "close": 0.1024, "volume": 3414.0, "close_time": 1697061599999}, {"open_time": 1697061600000, "open": 0.1024, "high": 0.1028, "low": 0.1024, "close": 0.1028, "volume": 13434.0, "close_time": 1697065199999}, {"open_time": 1697065200000, "open": 0.1029, "high": 0.1034, "low": 0.1028, "close": 0.1032, "volume": 4684.0, "close_time": 1697068799999}, {"open_time": 1697068800000, "open": 0.1032, "high": 0.1035, "low": 0.103, "close": 0.1032, "volume": 5724.0, "close_time": 1697072399999}, {"open_time": 1697072400000, "open": 0.1032, "high": 0.1032, "low": 0.1025, "close": 0.1025, "volume": 4267.0, "close_time": 1697075999999}, {"open_time": 1697076000000, "open": 0.1024, "high": 0.103, "low": 0.1023, "close": 0.1029, "volume": 1138.0, "close_time": 1697079599999}, {"open_time": 1697079600000, "open": 0.1026, "high": 0.1028, "low": 0.1024, "close": 0.1024, "volume": 6840.0, "close_time": 1697083199999}, {"open_time": 1697083200000, "open": 0.1029, "high": 0.1029, "low": 0.1026, "close": 0.1026, "volume": 545.0, "close_time": 1697086799999}, {"open_time": 1697086800000, "open": 0.1025, "high": 0.1026, "low": 0.1025, "close": 0.1026, "volume": 7293.0, "close_time": 1697090399999}, {"open_time": 1697090400000, "open": 0.1028, "high": 0.1029, "low": 0.1028, "close": 0.1028, "volume": 663.0, "close_time": 1697093999999}, {"open_time": 1697094000000, "open": 0.1028, "high": 0.1028, "low": 0.1028, "close": 0.1028, "volume": 0.0, "close_time": 1697097599999}, {"open_time": 1697097600000, "open": 0.1023, "high": 0.1023, "low": 0.1023, "close": 0.1023, "volume": 18.0, "close_time": 1697101199999}, {"open_time": 1697101200000, "open": 0.1021, "high": 0.1022, "low": 0.1015, "close": 0.1016, "volume": 30137.0, "close_time": 1697104799999}, {"open_time": 1697104800000, "open": 0.1014, "high": 0.1015, "low": 0.1012, "close": 0.1013, "volume": 2050.0, "close_time": 1697108399999}, {"open_time": 1697108400000, "open": 0.1013, "high": 0.1021, "low": 0.1013, "close": 0.1021, "volume": 8056.0, "close_time": 1697111999999}, {"open_time": 1697112000000, "open": 0.1021, "high": 0.1021, "low": 0.1021, "close": 0.1021, "volume": 0.0, "close_time": 1697115599999}, {"open_time": 1697115600000, "open": 0.1022, "high": 0.1023, "low": 0.1018, "close": 0.1019, "volume": 974.0, "close_time": 1697119199999}, {"open_time": 1697119200000, "open": 0.1016, "high": 0.1019, "low": 0.1016, "close": 0.1018, "volume": 15186.0, "close_time": 1697122799999}, {"open_time": 1697122800000, "open": 0.1018, "high": 0.1023, "low": 0.1015, "close": 0.1015, "volume": 21949.0, "close_time": 1697126399999}, {"open_time": 1697126400000, "open": 0.1015, "high": 0.1017, "low": 0.1015, "close": 0.1017, "volume": 2050.0, "close_time": 1697129999999}, {"open_time": 1697130000000, "open": 0.1015, "high": 0.1017, "low": 0.1015, "close": 0.1017, "volume": 40308.0, "close_time": 1697133599999}, {"open_time": 1697133600000, "open": 0.1016, "high": 0.1016, "low": 0.1016, "close": 0.1016, "volume": 118.0, "close_time": 1697137199999}, {"open_time": 1697137200000, "open": 0.1015, "high": 0.1015, "low": 0.1012, "close": 0.1014, "volume": 17157.0, "close_time": 1697140799999}, {"open_time": 1697140800000, "open": 0.1014, "high": 0.1014, "low": 0.1014, "close": 0.1014, "volume": 0.0, "close_time": 1697144399999}, {"open_time": 1697144400000, "open": 0.1014, "high": 0.1014, "low": 0.1014, "close": 0.1014, "volume": 0.0, "close_time": 1697147999999}, {"open_time": 1697148000000, "open": 0.1017, "high": 0.1022, "low": 0.1015, "close": 0.1022, "volume": 10223.0, "close_time": 1697151599999}, {"open_time": 1697151600000, "open": 0.1022, "high": 0.1025, "low": 0.1021, "close": 0.1024, "volume": 20068.0, "close_time": 1697155199999}, {"open_time": 1697155200000, "open": 0.1024, "high": 0.1029, "low": 0.1024, "close": 0.1026, "volume": 2377.0, "close_time": 1697158799999}, {"open_time": 1697158800000, "open": 0.1026, "high": 0.1028, "low": 0.1024, "close": 0.1028, "volume": 5203.0, "close_time": 1697162399999}, {"open_time": 1697162400000, "open": 0.1028, "high": 0.1029, "low": 0.1028, "close": 0.1029, "volume": 1463.0, "close_time": 1697165999999}, {"open_time": 1697166000000, "open": 0.1028, "high": 0.103, "low": 0.1024, "close": 0.1024, "volume": 1629.0, "close_time": 1697169599999}, {"open_time": 1697169600000, "open": 0.1024, "high": 0.1024, "low": 0.1023, "close": 0.1024, "volume": 3093.0, "close_time": 1697173199999}, {"open_time": 1697173200000, "open": 0.1024, "high": 0.1024, "low": 0.1024, "close": 0.1024, "volume": 0.0, "close_time": 1697176799999}, {"open_time": 1697176800000, "open": 0.1024, "high": 0.1024, "low": 0.1024, "close": 0.1024, "volume": 0.0, "close_time": 1697180399999}, {"open_time": 1697180400000, "open": 0.1024, "high": 0.1029, "low": 0.1024, "close": 0.1024, "volume": 15892.0, "close_time": 1697183999999}, {"open_time": 1697184000000, "open": 0.1023, "high": 0.1023, "low": 0.1023, "close": 0.1023, "volume": 200.0, "close_time": 1697187599999}, {"open_time": 1697187600000, "open": 0.1023, "high": 0.1023, "low": 0.1023, "close": 0.1023, "volume": 5011.0, "close_time": 1697191199999}, {"open_time": 1697191200000, "open": 0.1023, "high": 0.1023, "low": 0.1023, "close": 0.1023, "volume": 0.0, "close_time": 1697194799999}, {"open_time": 1697194800000, "open": 0.1028, "high": 0.1028, "low": 0.1028, "close": 0.1028, "volume": 298.0, "close_time": 1697198399999}, {"open_time": 1697198400000, "open": 0.103, "high": 0.1034, "low": 0.103, "close": 0.1031, "volume": 1999.0, "close_time": 1697201999999}, {"open_time": 1697202000000, "open": 0.1033, "high": 0.1033, "low": 0.1032, "close": 0.1032, "volume": 1901.0, "close_time": 1697205599999}, {"open_time": 1697205600000, "open": 0.1032, "high": 0.1032, "low": 0.1027, "close": 0.1029, "volume": 2621.0, "close_time": 1697209199999}, {"open_time": 1697209200000, "open": 0.1028, "high": 0.1028, "low": 0.1025, "close": 0.1026, "volume": 27515.0, "close_time": 1697212799999}, {"open_time": 1697212800000, "open": 0.1025, "high": 0.1027, "low": 0.1025, "close": 0.1027, "volume": 20457.0, "close_time": 1697216399999}, {"open_time": 1697216400000, "open": 0.1027, "high": 0.1027, "low": 0.1024, "close": 0.1025, "volume": 11993.0, "close_time": 1697219999999}, {"open_time": 1697220000000, "open": 0.1022, "high": 0.1026, "low": 0.1021, "close": 0.1021, "volume": 9826.0, "close_time": 1697223599999}, {"open_time": 1697223600000, "open": 0.1022, "high": 0.1025, "low": 0.1022, "close": 0.1024, "volume": 1722.0, "close_time": 1697227199999}, {"open_time": 1697227200000, "open": 0.1021, "high": 0.1021, "low": 0.1021, "close": 0.1021, "volume": 147.0, "close_time": 1697230799999}, {"open_time": 1697230800000, "open": 0.103, "high": 0.104, "low": 0.1029, "close": 0.1034, "volume": 24917.0, "close_time": 1697234399999}, {"open_time": 1697234400000, "open": 0.1035, "high": 0.1035, "low": 0.103, "close": 0.103, "volume": 10447.0, "close_time": 1697237999999}, {"open_time": 1697238000000, "open": 0.1027, "high": 0.1028, "low": 0.1026, "close": 0.1028, "volume": 574.0, "close_time": 1697241599999}, {"open_time": 1697241600000, "open": 0.1033, "high": 0.1037, "low": 0.1031, "close": 0.1035, "volume": 6539.0, "close_time": 1697245199999}, {"open_time": 1697245200000, "open": 0.1035, "high": 0.1038, "low": 0.1033, "close": 0.1038, "volume": 1952.0, "close_time": 1697248799999}, {"open_time": 1697248800000, "open": 0.1036, "high": 0.1038, "low": 0.1035, "close": 0.1035, "volume": 26214.0, "close_time": 1697252399999}, {"open_time": 1697252400000, "open": 0.1034, "high": 0.1038, "low": 0.1034, "close": 0.1037, "volume": 1488.0, "close_time": 1697255999999}, {"open_time": 1697256000000, "open": 0.1038, "high": 0.1039, "low": 0.1038, "close": 0.1039, "volume": 416.0, "close_time": 1697259599999}, {"open_time": 1697259600000, "open": 0.1037, "high": 0.1038, "low": 0.1037, "close": 0.1038, "volume": 2487.0, "close_time": 1697263199999}, {"open_time": 1697263200000, "open": 0.1035, "high": 0.1036, "low": 0.1035, "close": 0.1036, "volume": 506.0, "close_time": 1697266799999}, {"open_time": 1697266800000, "open": 0.1035, "high": 0.1037, "low": 0.1034, "close": 0.1037, "volume": 4173.0, "close_time": 1697270399999}, {"open_time": 1697270400000, "open": 0.1038, "high": 0.1038, "low": 0.1038, "close": 0.1038, "volume": 189.0, "close_time": 1697273999999}, {"open_time": 1697274000000, "open": 0.1038, "high": 0.1038, "low": 0.1038, "close": 0.1038, "volume": 0.0, "close_time": 1697277599999}, {"open_time": 1697277600000, "open": 0.1039, "high": 0.1039, "low": 0.1039, "close": 0.1039, "volume": 19.0, "close_time": 1697281199999}, {"open_time": 1697281200000, "open": 0.1038, "high": 0.1038, "low": 0.1038, "close": 0.1038, "volume": 260.0, "close_time": 1697284799999}, {"open_time": 1697284800000, "open": 0.1038, "high": 0.1039, "low": 0.1038, "close": 0.1038, "volume": 1721.0, "close_time": 1697288399999}, {"open_time": 1697288400000, "open": 0.1038, "high": 0.1039, "low": 0.1038, "close": 0.1039, "volume": 6151.0, "close_time": 1697291999999}, {"open_time": 1697292000000, "open": 0.1041, "high": 0.1041, "low": 0.1041, "close": 0.1041, "volume": 509.0, "close_time": 1697295599999}, {"open_time": 1697295600000, "open": 0.104, "high": 0.1044, "low": 0.104, "close": 0.1044, "volume": 4280.0, "close_time": 1697299199999}, {"open_time": 1697299200000, "open": 0.1042, "high": 0.1043, "low": 0.104, "close": 0.104, "volume": 9295.0, "close_time": 1697302799999}, {"open_time": 1697302800000, "open": 0.104, "high": 0.1043, "low": 0.104, "close": 0.1042, "volume": 8127.0, "close_time": 1697306399999}, {"open_time": 1697306400000, "open": 0.1041, "high": 0.1043, "low": 0.1038, "close": 0.1043, "volume": 77020.0, "close_time": 1697309999999}, {"open_time": 1697310000000, "open": 0.1038, "high": 0.1041, "low": 0.1038, "close": 0.1041, "volume": 15861.0, "close_time": 1697313599999}, {"open_time": 1697313600000, "open": 0.1038, "high": 0.104, "low": 0.1037, "close": 0.1037, "volume": 3125.0, "close_time": 1697317199999}, {"open_time": 1697317200000, "open": 0.1037, "high": 0.1037, "low": 0.1037, "close": 0.1037, "volume": 0.0, "close_time": 1697320799999}, {"open_time": 1697320800000, "open": 0.104, "high": 0.104, "low": 0.104, "close": 0.104, "volume": 596.0, "close_time": 1697324399999}, {"open_time": 1697324400000, "open": 0.1043, "high": 0.1043, "low": 0.1042, "close": 0.1043, "volume": 9892.0, "close_time": 1697327999999}, {"open_time": 1697328000000, "open": 0.1042, "high": 0.1043, "low": 0.1039, "close": 0.1042, "volume": 251550.0, "close_time": 1697331599999}, {"open_time": 1697331600000, "open": 0.1043, "high": 0.1046, "low": 0.1043, "close": 0.1046, "volume": 22961.0, "close_time": 1697335199999}, {"open_time": 1697335200000, "open": 0.1049, "high": 0.105, "low": 0.1048, "close": 0.105, "volume": 20572.0, "close_time": 1697338799999}, {"open_time": 1697338800000, "open": 0.105, "high": 0.105, "low": 0.105, "close": 0.105, "volume": 0.0, "close_time": 1697342399999}, {"open_time": 1697342400000, "open": 0.1051, "high": 0.1051, "low": 0.105, "close": 0.105, "volume": 261.0, "close_time": 1697345999999}, {"open_time": 1697346000000, "open": 0.1049, "high": 0.1049, "low": 0.1048, "close": 0.1048, "volume": 1437.0, "close_time": 1697349599999}, {"open_time": 1697349600000, "open": 0.105, "high": 0.1052, "low": 0.105, "close": 0.1052, "volume": 775.0, "close_time": 1697353199999}, {"open_time": 1697353200000, "open": 0.1052, "high": 0.1052, "low": 0.1052, "close": 0.1052, "volume": 0.0, "close_time": 1697356799999}, {"open_time": 1697356800000, "open": 0.1052, "high": 0.1052, "low": 0.1052, "close": 0.1052, "volume": 0.0, "close_time": 1697360399999}, {"open_time": 1697360400000, "open": 0.1052, "high": 0.1052, "low": 0.1052, "close": 0.1052, "volume": 0.0, "close_time": 1697363999999}, {"open_time": 1697364000000, "open": 0.1051, "high": 0.1051, "low": 0.1051, "close": 0.1051, "volume": 130.0, "close_time": 1697367599999}, {"open_time": 1697367600000, "open": 0.105, "high": 0.105, "low": 0.1044, "close": 0.1047, "volume": 24730.0, "close_time": 1697371199999}, {"open_time": 1697371200000, "open": 0.1048, "high": 0.1048, "low": 0.1048, "close": 0.1048, "volume": 1268.0, "close_time": 1697374799999}, {"open_time": 1697374800000, "open": 0.1045, "high": 0.1045, "low": 0.1045, "close": 0.1045, "volume": 114.0, "close_time": 1697378399999}, {"open_time": 1697378400000, "open": 0.1047, "high": 0.1049, "low": 0.1047, "close": 0.1049, "volume": 193.0, "close_time": 1697381999999}, {"open_time": 1697382000000, "open": 0.1051, "high": 0.1054, "low": 0.1051, "close": 0.1054, "volume": 14921.0, "close_time": 1697385599999}, {"open_time": 1697385600000, "open": 0.1053, "high": 0.1056, "low": 0.1053, "close": 0.1055, "volume": 2030.0, "close_time": 1697389199999}, {"open_time": 1697389200000, "open": 0.1053, "high": 0.1059, "low": 0.1053, "close": 0.1057, "volume": 9911.0, "close_time": 1697392799999}, {"open_time": 1697392800000, "open": 0.1058, "high": 0.1062, "low": 0.1058, "close": 0.1061, "volume": 1026.0, "close_time": 1697396399999}, {"open_time": 1697396400000, "open": 0.106, "high": 0.106, "low": 0.1056, "close": 0.1056, "volume": 9093.0, "close_time": 1697399999999}, {"open_time": 1697400000000, "open": 0.1061, "high": 0.1067, "low": 0.1056, "close": 0.1056, "volume": 6925.0, "close_time": 1697403599999}, {"open_time": 1697403600000, "open": 0.1061, "high": 0.1063, "low": 0.1056, "close": 0.1059, "volume": 6015.0, "close_time": 1697407199999}, {"open_time": 1697407200000, "open": 0.1056, "high": 0.1062, "low": 0.1056, "close": 0.106, "volume": 946.0, "close_time": 1697410799999}, {"open_time": 1697410800000, "open": 0.106, "high": 0.1062, "low": 0.1059, "close": 0.1062, "volume": 3087.0, "close_time": 1697414399999}, {"open_time": 1697414400000, "open": 0.106, "high": 0.1067, "low": 0.106, "close": 0.1062, "volume": 4490.0, "close_time": 1697417999999}, {"open_time": 1697418000000, "open": 0.1065, "high": 0.1067, "low": 0.1063, "close": 0.1067, "volume": 522.0, "close_time": 1697421599999}, {"open_time": 1697421600000, "open": 0.1067, "high": 0.1069, "low": 0.1065, "close": 0.1067, "volume": 3530.0, "close_time": 1697425199999}, {"open_time": 1697425200000, "open": 0.1065, "high": 0.1065, "low": 0.1065, "close": 0.1065, "volume": 606.0, "close_time": 1697428799999}, {"open_time": 1697428800000, "open": 0.1066, "high": 0.1067, "low": 0.1065, "close": 0.1065, "volume": 15441.0, "close_time": 1697432399999}, {"open_time": 1697432400000, "open": 0.1067, "high": 0.1084, "low": 0.1065, "close": 0.1081, "volume": 18921.0, "close_time": 1697435999999}, {"open_time": 1697436000000, "open": 0.1085, "high": 0.1086, "low": 0.1085, "close": 0.1086, "volume": 407.0, "close_time": 1697439599999}, {"open_time": 1697439600000, "open": 0.1087, "high": 0.109, "low": 0.1086, "close": 0.1086, "volume": 1413.0, "close_time": 1697443199999}, {"open_time": 1697443200000, "open": 0.1087, "high": 0.1087, "low": 0.1081, "close": 0.1084, "volume": 3541.0, "close_time": 1697446799999}, {"open_time": 1697446800000, "open": 0.1079, "high": 0.1079, "low": 0.1074, "close": 0.1074, "volume": 12929.0, "close_time": 1697450399999}, {"open_time": 1697450400000, "open": 0.1074, "high": 0.1074, "low": 0.1074, "close": 0.1074, "volume": 0.0, "close_time": 1697453999999}, {"open_time": 1697454000000, "open": 0.1077, "high": 0.1077, "low": 0.1073, "close": 0.1074, "volume": 12929.0, "close_time": 1697457599999}, {"open_time": 1697457600000, "open": 0.1074, "high": 0.1078, "low": 0.1074, "close": 0.1076, "volume": 2527.0, "close_time": 1697461199999}, {"open_time": 1697461200000, "open": 0.1075, "high": 0.1108, "low": 0.1072, "close": 0.1074, "volume": 43590.0, "close_time": 1697464799999}, {"open_time": 1697464800000, "open": 0.1078, "high": 0.1079, "low": 0.1074, "close": 0.1074, "volume": 955.0, "close_time": 1697468399999}, {"open_time": 1697468400000, "open": 0.1076, "high": 0.1076, "low": 0.1066, "close": 0.1066, "volume": 1444.0, "close_time": 1697471999999}, {"open_time": 1697472000000, "open": 0.1066, "high": 0.1069, "low": 0.1055, "close": 0.1063, "volume": 56968.0, "close_time": 1697475599999}, {"open_time": 1697475600000, "open": 0.1067, "high": 0.1069, "low": 0.1062, "close": 0.1062, "volume": 8035.0, "close_time": 1697479199999}, {"open_time": 1697479200000, "open": 0.1064, "high": 0.1072, "low": 0.1063, "close": 0.1072, "volume": 5058.0, "close_time": 1697482799999}, {"open_time": 1697482800000, "open": 0.1072, "high": 0.1078, "low": 0.1072, "close": 0.1075, "volume": 255688.0, "close_time": 1697486399999}, {"open_time": 1697486400000, "open": 0.1075, "high": 0.1079, "low": 0.1073, "close": 0.1073, "volume": 7657.0, "close_time": 1697489999999}, {"open_time": 1697490000000, "open": 0.1073, "high": 0.1073, "low": 0.1072, "close": 0.1072, "volume": 298.0, "close_time": 1697493599999}, {"open_time": 1697493600000, "open": 0.1077, "high": 0.1079, "low": 0.1077, "close": 0.1079, "volume": 5846.0, "close_time": 1697497199999}, {"open_time": 1697497200000, "open": 0.1076, "high": 0.1078, "low": 0.1076, "close": 0.1077, "volume": 7368.0, "close_time": 1697500799999}, {"open_time": 1697500800000, "open": 0.107, "high": 0.1077, "low": 0.1067, "close": 0.1072, "volume": 1298.0, "close_time": 1697504399999}, {"open_time": 1697504400000, "open": 0.1072, "high": 0.1074, "low": 0.1072, "close": 0.1074, "volume": 11775.0, "close_time": 1697507999999}, {"open_time": 1697508000000, "open": 0.1074, "high": 0.1074, "low": 0.1071, "close": 0.1073, "volume": 4761.0, "close_time": 1697511599999}, {"open_time": 1697511600000, "open": 0.1073, "high": 0.1075, "low": 0.1072, "close": 0.1072, "volume": 4703.0, "close_time": 1697515199999}, {"open_time": 1697515200000, "open": 0.107, "high": 0.1072, "low": 0.107, "close": 0.1071, "volume": 3731.0, "close_time": 1697518799999}, {"open_time": 1697518800000, "open": 0.1071, "high": 0.1071, "low": 0.107, "close": 0.107, "volume": 2020.0, "close_time": 1697522399999}, {"open_time": 1697522400000, "open": 0.1069, "high": 0.1069, "low": 0.1068, "close": 0.1068, "volume": 2901.0, "close_time": 1697525999999}, {"open_time": 1697526000000, "open": 0.1067, "high": 0.1067, "low": 0.1065, "close": 0.1065, "volume": 207.0, "close_time": 1697529599999}, {"open_time": 1697529600000, "open": 0.1066, "high": 0.1066, "low": 0.1066, "close": 0.1066, "volume": 21.0, "close_time": 1697533199999}, {"open_time": 1697533200000, "open": 0.1063, "high": 0.1063, "low": 0.1063, "close": 0.1063, "volume": 62.0, "close_time": 1697536799999}, {"open_time": 1697536800000, "open": 0.1066, "high": 0.1066, "low": 0.1061, "close": 0.1061, "volume": 3523.0, "close_time": 1697540399999}, {"open_time": 1697540400000, "open": 0.1059, "high": 0.1059, "low": 0.1058, "close": 0.1058, "volume": 222.0, "close_time": 1697543999999}, {"open_time": 1697544000000, "open": 0.1056, "high": 0.1057, "low": 0.1049, "close": 0.1049, "volume": 12695.0, "close_time": 1697547599999}, {"open_time": 1697547600000, "open": 0.1049, "high": 0.1049, "low": 0.1036, "close": 0.1045, "volume": 5736.0, "close_time": 1697551199999}, {"open_time": 1697551200000, "open": 0.1045, "high": 0.1045, "low": 0.1041, "close": 0.1044, "volume": 15103.0, "close_time": 1697554799999}, {"open_time": 1697554800000, "open": 0.1045, "high": 0.105, "low": 0.0983, "close": 0.1049, "volume": 54032.0, "close_time": 1697558399999}, {"open_time": 1697558400000, "open": 0.105, "high": 0.105, "low": 0.1043, "close": 0.1046, "volume": 17019.0, "close_time": 1697561999999}, {"open_time": 1697562000000, "open": 0.1044, "high": 0.1044, "low": 0.1038, "close": 0.104, "volume": 6569.0, "close_time": 1697565599999}, {"open_time": 1697565600000, "open": 0.104, "high": 0.104, "low": 0.1038, "close": 0.1038, "volume": 7012.0, "close_time": 1697569199999}, {"open_time": 1697569200000, "open": 0.104, "high": 0.104, "low": 0.1036, "close": 0.104, "volume": 14281.0, "close_time": 1697572799999}, {"open_time": 1697572800000, "open": 0.1039, "high": 0.1039, "low": 0.1034, "close": 0.1034, "volume": 34874.0, "close_time": 1697576399999}, {"open_time": 1697576400000, "open": 0.1033, "high": 0.1035, "low": 0.103, "close": 0.103, "volume": 1982.0, "close_time": 1697579999999}, {"open_time": 1697580000000, "open": 0.103, "high": 0.1032, "low": 0.1028, "close": 0.1029, "volume": 20531.0, "close_time": 1697583599999}, {"open_time": 1697583600000, "open": 0.1032, "high": 0.1032, "low": 0.1029, "close": 0.1029, "volume": 1049.0, "close_time": 1697587199999}, {"open_time": 1697587200000, "open": 0.103, "high": 0.1035, "low": 0.1027, "close": 0.1034, "volume": 11361.0, "close_time": 1697590799999}, {"open_time": 1697590800000, "open": 0.1032, "high": 0.1033, "low": 0.103, "close": 0.1031, "volume": 5850.0, "close_time": 1697594399999}, {"open_time": 1697594400000, "open": 0.1032, "high": 0.1033, "low": 0.1029, "close": 0.103, "volume": 18881.0, "close_time": 1697597999999}, {"open_time": 1697598000000, "open": 0.1032, "high": 0.1037, "low": 0.1031, "close": 0.1037, "volume": 7731.0, "close_time": 1697601599999}, {"open_time": 1697601600000, "open": 0.1034, "high": 0.1042, "low": 0.1034, "close": 0.1042, "volume": 1650.0, "close_time": 1697605199999}, {"open_time": 1697605200000, "open": 0.1043, "high": 0.1046, "low": 0.104, "close": 0.1046, "volume": 955.0, "close_time": 1697608799999}, {"open_time": 1697608800000, "open": 0.1046, "high": 0.1046, "low": 0.1046, "close": 0.1046, "volume": 0.0, "close_time": 1697612399999}, {"open_time": 1697612400000, "open": 0.1038, "high": 0.1038, "low": 0.1037, "close": 0.1037, "volume": 116.0, "close_time": 1697615999999}, {"open_time": 1697616000000, "open": 0.1037, "high": 0.1037, "low": 0.1037, "close": 0.1037, "volume": 0.0, "close_time": 1697619599999}, {"open_time": 1697619600000, "open": 0.1037, "high": 0.1037, "low": 0.1037, "close": 0.1037, "volume": 0.0, "close_time": 1697623199999}, {"open_time": 1697623200000, "open": 0.1036, "high": 0.1037, "low": 0.1035, "close": 0.1037, "volume": 736.0, "close_time": 1697626799999}, {"open_time": 1697626800000, "open": 0.1037, "high": 0.1037, "low": 0.1037, "close": 0.1037, "volume": 0.0, "close_time": 1697630399999}, {"open_time": 1697630400000, "open": 0.1037, "high": 0.1041, "low": 0.098, "close": 0.1041, "volume": 35036.0, "close_time": 1697633999999}, {"open_time": 1697634000000, "open": 0.1041, "high": 0.1041, "low": 0.1035, "close": 0.1036, "volume": 97634.0, "close_time": 1697637599999}, {"open_time": 1697637600000, "open": 0.1036, "high": 0.1038, "low": 0.1033, "close": 0.1036, "volume": 6216.0, "close_time": 1697641199999}, {"open_time": 1697641200000, "open": 0.1035, "high": 0.1035, "low": 0.103, "close": 0.103, "volume": 5725.0, "close_time": 1697644799999}, {"open_time": 1697644800000, "open": 0.103, "high": 0.103, "low": 0.103, "close": 0.103, "volume": 0.0, "close_time": 1697648399999}, {"open_time": 1697648400000, "open": 0.1031, "high": 0.1038, "low": 0.1031, "close": 0.1038, "volume": 4051.0, "close_time": 1697651999999}, {"open_time": 1697652000000, "open": 0.1034, "high": 0.1035, "low": 0.1034, "close": 0.1035, "volume": 1277.0, "close_time": 1697655599999}, {"open_time": 1697655600000, "open": 0.1035, "high": 0.1037, "low": 0.103, "close": 0.103, "volume": 7964.0, "close_time": 1697659199999}, {"open_time": 1697659200000, "open": 0.1031, "high": 0.1032, "low": 0.103, "close": 0.103, "volume": 4355.0, "close_time": 1697662799999}, {"open_time": 1697662800000, "open": 0.1029, "high": 0.1029, "low": 0.1027, "close": 0.1027, "volume": 171.0, "close_time": 1697666399999}, {"open_time": 1697666400000, "open": 0.1032, "high": 0.1033, "low": 0.1032, "close": 0.1033, "volume": 1634.0, "close_time": 1697669999999}, {"open_time": 1697670000000, "open": 0.1031, "high": 0.1031, "low": 0.1031, "close": 0.1031, "volume": 9899.0, "close_time": 1697673599999}, {"open_time": 1697673600000, "open": 0.1035, "high": 0.1035, "low": 0.1029, "close": 0.1032, "volume": 137.0, "close_time": 1697677199999}, {"open_time": 1697677200000, "open": 0.1036, "high": 0.1036, "low": 0.1017, "close": 0.1025, "volume": 3234.0, "close_time": 1697680799999}, {"open_time": 1697680800000, "open": 0.1024, "high": 0.1028, "low": 0.1024, "close": 0.1028, "volume": 332.0, "close_time": 1697684399999}, {"open_time": 1697684400000, "open": 0.103, "high": 0.1034, "low": 0.1025, "close": 0.1031, "volume": 58715.0, "close_time": 1697687999999}, {"open_time": 1697688000000, "open": 0.1032, "high": 0.1032, "low": 0.1032, "close": 0.1032, "volume": 29.0, "close_time": 1697691599999}, {"open_time": 1697691600000, "open": 0.103, "high": 0.103, "low": 0.103, "close": 0.103, "volume": 2445.0, "close_time": 1697695199999}, {"open_time": 1697695200000, "open": 0.1031, "high": 0.1031, "low": 0.1027, "close": 0.1027, "volume": 2857.0, "close_time": 1697698799999}, {"open_time": 1697698800000, "open": 0.1029, "high": 0.1029, "low": 0.1029, "close": 0.1029, "volume": 317.0, "close_time": 1697702399999}, {"open_time": 1697702400000, "open": 0.1029, "high": 0.1029, "low": 0.1029, "close": 0.1029, "volume": 0.0, "close_time": 1697705999999}, {"open_time": 1697706000000, "open": 0.1027, "high": 0.1027, "low": 0.1025, "close": 0.1025, "volume": 1016.0, "close_time": 1697709599999}, {"open_time": 1697709600000, "open": 0.1024, "high": 0.1024, "low": 0.1024, "close": 0.1024, "volume": 52.0, "close_time": 1697713199999}, {"open_time": 1697713200000, "open": 0.1024, "high": 0.1024, "low": 0.1024, "close": 0.1024, "volume": 0.0, "close_time": 1697716799999}, {"open_time": 1697716800000, "open": 0.103, "high": 0.103, "low": 0.1024, "close": 0.1027, "volume": 1168.0, "close_time": 1697720399999}, {"open_time": 1697720400000, "open": 0.1028, "high": 0.1036, "low": 0.0999, "close": 0.1027, "volume": 50138.0, "close_time": 1697723999999}, {"open_time": 1697724000000, "open": 0.1027, "high": 0.1027, "low": 0.1026, "close": 0.1027, "volume": 1717.0, "close_time": 1697727599999}, {"open_time": 1697727600000, "open": 0.1031, "high": 0.1033, "low": 0.1027, "close": 0.1033, "volume": 4425.0, "close_time": 1697731199999}, {"open_time": 1697731200000, "open": 0.1035, "high": 0.1038, "low": 0.103, "close": 0.103, "volume": 6302.0, "close_time": 1697734799999}, {"open_time": 1697734800000, "open": 0.1032, "high": 0.1036, "low": 0.1032, "close": 0.1033, "volume": 2311.0, "close_time": 1697738399999}, {"open_time": 1697738400000, "open": 0.1034, "high": 0.1041, "low": 0.1034, "close": 0.1038, "volume": 6943.0, "close_time": 1697741999999}, {"open_time": 1697742000000, "open": 0.1038, "high": 0.1043, "low": 0.1038, "close": 0.104, "volume": 2488.0, "close_time": 1697745599999}, {"open_time": 1697745600000, "open": 0.104, "high": 0.1054, "low": 0.1036, "close": 0.1046, "volume": 16627.0, "close_time": 1697749199999}, {"open_time": 1697749200000, "open": 0.1055, "high": 0.1075, "low": 0.1049, "close": 0.1059, "volume": 34911.0, "close_time": 1697752799999}, {"open_time": 1697752800000, "open": 0.1059, "high": 0.1067, "low": 0.105, "close": 0.1067, "volume": 25135.0, "close_time": 1697756399999}, {"open_time": 1697756400000, "open": 0.1069, "high": 0.1075, "low": 0.1067, "close": 0.1072, "volume": 43988.0, "close_time": 1697759999999}, {"open_time": 1697760000000, "open": 0.1077, "high": 0.1085, "low": 0.1058, "close": 0.1066, "volume": 19432.0, "close_time": 1697763599999}, {"open_time": 1697763600000, "open": 0.1067, "high": 0.1068, "low": 0.1065, "close": 0.1068, "volume": 1783.0, "close_time": 1697767199999}, {"open_time": 1697767200000, "open": 0.1073, "high": 0.1077, "low": 0.1073, "close": 0.1076, "volume": 8674.0, "close_time": 1697770799999}, {"open_time": 1697770800000, "open": 0.1079, "high": 0.1085, "low": 0.1078, "close": 0.1085, "volume": 1773.0, "close_time": 1697774399999}, {"open_time": 1697774400000, "open": 0.1088, "high": 0.1089, "low": 0.1078, "close": 0.1079, "volume": 8118.0, "close_time": 1697777999999}, {"open_time": 1697778000000, "open": 0.1077, "high": 0.1079, "low": 0.1074, "close": 0.1079, "volume": 6481.0, "close_time": 1697781599999}, {"open_time": 1697781600000, "open": 0.1077, "high": 0.1077, "low": 0.1075, "close": 0.1075, "volume": 10524.0, "close_time": 1697785199999}, {"open_time": 1697785200000, "open": 0.1081, "high": 0.1084, "low": 0.1078, "close": 0.1078, "volume": 17741.0, "close_time": 1697788799999}, {"open_time": 1697788800000, "open": 0.1084, "high": 0.109, "low": 0.1083, "close": 0.109, "volume": 9328.0, "close_time": 1697792399999}, {"open_time": 1697792400000, "open": 0.1091, "high": 0.1105, "low": 0.1091, "close": 0.1094, "volume": 20337.0, "close_time": 1697795999999}, {"open_time": 1697796000000, "open": 0.1097, "high": 0.1097, "low": 0.1085, "close": 0.1086, "volume": 3851.0, "close_time": 1697799599999}, {"open_time": 1697799600000, "open": 0.1085, "high": 0.1085, "low": 0.1084, "close": 0.1084, "volume": 124.0, "close_time": 1697803199999}, {"open_time": 1697803200000, "open": 0.1085, "high": 0.1085, "low": 0.1077, "close": 0.1078, "volume": 2696.0, "close_time": 1697806799999}, {"open_time": 1697806800000, "open": 0.1078, "high": 0.1078, "low": 0.1078, "close": 0.1078, "volume": 0.0, "close_time": 1697810399999}, {"open_time": 1697810400000, "open": 0.1083, "high": 0.1086, "low": 0.1081, "close": 0.1082, "volume": 2619.0, "close_time": 1697813999999}, {"open_time": 1697814000000, "open": 0.1088, "high": 0.1099, "low": 0.1086, "close": 0.1086, "volume": 8290.0, "close_time": 1697817599999}, {"open_time": 1697817600000, "open": 0.1088, "high": 0.1088, "low": 0.1085, "close": 0.1088, "volume": 911.0, "close_time": 1697821199999}, {"open_time": 1697821200000, "open": 0.1083, "high": 0.109, "low": 0.1078, "close": 0.109, "volume": 1805.0, "close_time": 1697824799999}, {"open_time": 1697824800000, "open": 0.109, "high": 0.1092, "low": 0.1065, "close": 0.1092, "volume": 42731.0, "close_time": 1697828399999}, {"open_time": 1697828400000, "open": 0.1089, "high": 0.1091, "low": 0.1088, "close": 0.1091, "volume": 9919.0, "close_time": 1697831999999}, {"open_time": 1697832000000, "open": 0.1091, "high": 0.1093, "low": 0.109, "close": 0.109, "volume": 2435.0, "close_time": 1697835599999}, {"open_time": 1697835600000, "open": 0.1088, "high": 0.1088, "low": 0.1088, "close": 0.1088, "volume": 1881.0, "close_time": 1697839199999}, {"open_time": 1697839200000, "open": 0.1085, "high": 0.1085, "low": 0.1083, "close": 0.1083, "volume": 699.0, "close_time": 1697842799999}, {"open_time": 1697842800000, "open": 0.1083, "high": 0.1083, "low": 0.1074, "close": 0.1077, "volume": 12229.0, "close_time": 1697846399999}, {"open_time": 1697846400000, "open": 0.1076, "high": 0.1079, "low": 0.1066, "close": 0.1076, "volume": 13965.0, "close_time": 1697849999999}, {"open_time": 1697850000000, "open": 0.1079, "high": 0.1088, "low": 0.1079, "close": 0.1088, "volume": 3616.0, "close_time": 1697853599999}, {"open_time": 1697853600000, "open": 0.1081, "high": 0.1083, "low": 0.1081, "close": 0.1083, "volume": 2335.0, "close_time": 1697857199999}, {"open_time": 1697857200000, "open": 0.1082, "high": 0.1082, "low": 0.1082, "close": 0.1082, "volume": 3693.0, "close_time": 1697860799999}, {"open_time": 1697860800000, "open": 0.1084, "high": 0.1084, "low": 0.1079, "close": 0.1082, "volume": 1622.0, "close_time": 1697864399999}, {"open_time": 1697864400000, "open": 0.1079, "high": 0.1079, "low": 0.1079, "close": 0.1079, "volume": 481.0, "close_time": 1697867999999}, {"open_time": 1697868000000, "open": 0.1085, "high": 0.1086, "low": 0.1085, "close": 0.1086, "volume": 93.0, "close_time": 1697871599999}, {"open_time": 1697871600000, "open": 0.1086, "high": 0.1086, "low": 0.1086, "close": 0.1086, "volume": 192.0, "close_time": 1697875199999}, {"open_time": 1697875200000, "open": 0.1086, "high": 0.1086, "low": 0.1086, "close": 0.1086, "volume": 0.0, "close_time": 1697878799999}, {"open_time": 1697878800000, "open": 0.1088, "high": 0.109, "low": 0.1088, "close": 0.109, "volume": 7181.0, "close_time": 1697882399999}, {"open_time": 1697882400000, "open": 0.1089, "high": 0.1096, "low": 0.1089, "close": 0.1089, "volume": 3515.0, "close_time": 1697885999999}, {"open_time": 1697886000000, "open": 0.1091, "high": 0.1094, "low": 0.1088, "close": 0.1088, "volume": 4471.0, "close_time": 1697889599999}, {"open_time": 1697889600000, "open": 0.1092, "high": 0.1092, "low": 0.1092, "close": 0.1092, "volume": 92.0, "close_time": 1697893199999}, {"open_time": 1697893200000, "open": 0.1092, "high": 0.1097, "low": 0.1089, "close": 0.1097, "volume": 1174.0, "close_time": 1697896799999}, {"open_time": 1697896800000, "open": 0.1095, "high": 0.111, "low": 0.1094, "close": 0.1103, "volume": 52704.0, "close_time": 1697900399999}, {"open_time": 1697900400000, "open": 0.1101, "high": 0.111, "low": 0.11, "close": 0.111, "volume": 1324.0, "close_time": 1697903999999}, {"open_time": 1697904000000, "open": 0.1104, "high": 0.1116, "low": 0.1082, "close": 0.1111, "volume": 41030.0, "close_time": 1697907599999}, {"open_time": 1697907600000, "open": 0.111, "high": 0.1123, "low": 0.1065, "close": 0.112, "volume": 74453.0, "close_time": 1697911199999}, {"open_time": 1697911200000, "open": 0.112, "high": 0.1124, "low": 0.1083, "close": 0.1115, "volume": 37075.0, "close_time": 1697914799999}, {"open_time": 1697914800000, "open": 0.1115, "high": 0.1115, "low": 0.1107, "close": 0.111, "volume": 4238.0, "close_time": 1697918399999}, {"open_time": 1697918400000, "open": 0.111, "high": 0.1114, "low": 0.1102, "close": 0.1106, "volume": 7989.0, "close_time": 1697921999999}, {"open_time": 1697922000000, "open": 0.1112, "high": 0.1113, "low": 0.1085, "close": 0.1107, "volume": 13700.0, "close_time": 1697925599999}, {"open_time": 1697925600000, "open": 0.1104, "high": 0.1114, "low": 0.1104, "close": 0.1114, "volume": 2956.0, "close_time": 1697929199999}, {"open_time": 1697929200000, "open": 0.1108, "high": 0.111, "low": 0.1103, "close": 0.1105, "volume": 13519.0, "close_time": 1697932799999}, {"open_time": 1697932800000, "open": 0.1107, "high": 0.1115, "low": 0.1106, "close": 0.1113, "volume": 4540.0, "close_time": 1697936399999}, {"open_time": 1697936400000, "open": 0.1116, "high": 0.1117, "low": 0.1096, "close": 0.1113, "volume": 13891.0, "close_time": 1697939999999}, {"open_time": 1697940000000, "open": 0.1113, "high": 0.1113, "low": 0.1106, "close": 0.1111, "volume": 5869.0, "close_time": 1697943599999}, {"open_time": 1697943600000, "open": 0.111, "high": 0.111, "low": 0.1107, "close": 0.1107, "volume": 19129.0, "close_time": 1697947199999}, {"open_time": 1697947200000, "open": 0.1112, "high": 0.1113, "low": 0.1112, "close": 0.1113, "volume": 344.0, "close_time": 1697950799999}, {"open_time": 1697950800000, "open": 0.1113, "high": 0.1117, "low": 0.111, "close": 0.1114, "volume": 3324.0, "close_time": 1697954399999}, {"open_time": 1697954400000, "open": 0.1118, "high": 0.1118, "low": 0.1115, "close": 0.1115, "volume": 1733.0, "close_time": 1697957999999}, {"open_time": 1697958000000, "open": 0.1111, "high": 0.1112, "low": 0.1098, "close": 0.1104, "volume": 3787.0, "close_time": 1697961599999}, {"open_time": 1697961600000, "open": 0.1103, "high": 0.1103, "low": 0.1091, "close": 0.1092, "volume": 4654.0, "close_time": 1697965199999}, {"open_time": 1697965200000, "open": 0.1092, "high": 0.1101, "low": 0.1092, "close": 0.1101, "volume": 2948.0, "close_time": 1697968799999}, {"open_time": 1697968800000, "open": 0.1101, "high": 0.1101, "low": 0.1101, "close": 0.1101, "volume": 0.0, "close_time": 1697972399999}, {"open_time": 1697972400000, "open": 0.1094, "high": 0.1094, "low": 0.109, "close": 0.109, "volume": 1257.0, "close_time": 1697975999999}, {"open_time": 1697976000000, "open": 0.1094, "high": 0.1097, "low": 0.1089, "close": 0.1095, "volume": 8315.0, "close_time": 1697979599999}, {"open_time": 1697979600000, "open": 0.1094, "high": 0.1097, "low": 0.1094, "close": 0.1097, "volume": 1223.0, "close_time": 1697983199999}, {"open_time": 1697983200000, "open": 0.1098, "high": 0.1098, "low": 0.1093, "close": 0.1093, "volume": 2825.0, "close_time": 1697986799999}, {"open_time": 1697986800000, "open": 0.1094, "high": 0.1094, "low": 0.1091, "close": 0.1092, "volume": 7589.0, "close_time": 1697990399999}, {"open_time": 1697990400000, "open": 0.1095, "high": 0.1099, "low": 0.1095, "close": 0.1099, "volume": 19061.0, "close_time": 1697993999999}, {"open_time": 1697994000000, "open": 0.1097, "high": 0.1097, "low": 0.1096, "close": 0.1096, "volume": 1038.0, "close_time": 1697997599999}, {"open_time": 1697997600000, "open": 0.11, "high": 0.11, "low": 0.1095, "close": 0.1095, "volume": 3832.0, "close_time": 1698001199999}, {"open_time": 1698001200000, "open": 0.1092, "high": 0.1092, "low": 0.1092, "close": 0.1092, "volume": 1782.0, "close_time": 1698004799999}, {"open_time": 1698004800000, "open": 0.1095, "high": 0.1099, "low": 0.1077, "close": 0.1094, "volume": 13206.0, "close_time": 1698008399999}, {"open_time": 1698008400000, "open": 0.1091, "high": 0.1095, "low": 0.1085, "close": 0.1094, "volume": 4688.0, "close_time": 1698011999999}, {"open_time": 1698012000000, "open": 0.1095, "high": 0.1105, "low": 0.1095, "close": 0.1104, "volume": 3668.0, "close_time": 1698015599999}, {"open_time": 1698015600000, "open": 0.1106, "high": 0.1107, "low": 0.1103, "close": 0.1106, "volume": 38839.0, "close_time": 1698019199999}, {"open_time": 1698019200000, "open": 0.1108, "high": 0.1131, "low": 0.1099, "close": 0.111, "volume": 46400.0, "close_time": 1698022799999}, {"open_time": 1698022800000, "open": 0.1112, "high": 0.1117, "low": 0.1111, "close": 0.1113, "volume": 19455.0, "close_time": 1698026399999}, {"open_time": 1698026400000, "open": 0.1116, "high": 0.1129, "low": 0.1113, "close": 0.1113, "volume": 20316.0, "close_time": 1698029999999}, {"open_time": 1698030000000, "open": 0.1113, "high": 0.1122, "low": 0.1113, "close": 0.1121, "volume": 27324.0, "close_time": 1698033599999}, {"open_time": 1698033600000, "open": 0.1119, "high": 0.1119, "low": 0.1118, "close": 0.1118, "volume": 889.0, "close_time": 1698037199999}, {"open_time": 1698037200000, "open": 0.1116, "high": 0.1122, "low": 0.1082, "close": 0.1118, "volume": 40670.0, "close_time": 1698040799999}, {"open_time": 1698040800000, "open": 0.1118, "high": 0.1118, "low": 0.1112, "close": 0.1112, "volume": 9107.0, "close_time": 1698044399999}, {"open_time": 1698044400000, "open": 0.1112, "high": 0.1116, "low": 0.1097, "close": 0.1108, "volume": 10643.0, "close_time": 1698047999999}, {"open_time": 1698048000000, "open": 0.1115, "high": 0.1127, "low": 0.1113, "close": 0.1127, "volume": 8622.0, "close_time": 1698051599999}, {"open_time": 1698051600000, "open": 0.1128, "high": 0.1129, "low": 0.1114, "close": 0.1121, "volume": 2806.0, "close_time": 1698055199999}, {"open_time": 1698055200000, "open": 0.1122, "high": 0.1126, "low": 0.1122, "close": 0.1125, "volume": 533.0, "close_time": 1698058799999}, {"open_time": 1698058800000, "open": 0.1125, "high": 0.1134, "low": 0.1122, "close": 0.113, "volume": 13124.0, "close_time": 1698062399999}, {"open_time": 1698062400000, "open": 0.1131, "high": 0.1132, "low": 0.1126, "close": 0.1132, "volume": 7948.0, "close_time": 1698065999999}, {"open_time": 1698066000000, "open": 0.1128, "high": 0.1132, "low": 0.1117, "close": 0.1121, "volume": 5907.0, "close_time": 1698069599999}, {"open_time": 1698069600000, "open": 0.1119, "high": 0.1121, "low": 0.1118, "close": 0.112, "volume": 4464.0, "close_time": 1698073199999}, {"open_time": 1698073200000, "open": 0.1122, "high": 0.1122, "low": 0.1121, "close": 0.1121, "volume": 3164.0, "close_time": 1698076799999}, {"open_time": 1698076800000, "open": 0.1123, "high": 0.1128, "low": 0.1118, "close": 0.1128, "volume": 203098.0, "close_time": 1698080399999}, {"open_time": 1698080400000, "open": 0.113, "high": 0.113, "low": 0.1121, "close": 0.1126, "volume": 69762.0, "close_time": 1698083999999}, {"open_time": 1698084000000, "open": 0.1121, "high": 0.1127, "low": 0.1117, "close": 0.1127, "volume": 5006.0, "close_time": 1698087599999}, {"open_time": 1698087600000, "open": 0.1128, "high": 0.1131, "low": 0.1125, "close": 0.1131, "volume": 8245.0, "close_time": 1698091199999}, {"open_time": 1698091200000, "open": 0.1131, "high": 0.1134, "low": 0.1127, "close": 0.1132, "volume": 7332.0, "close_time": 1698094799999}, {"open_time": 1698094800000, "open": 0.1125, "high": 0.1135, "low": 0.1121, "close": 0.1133, "volume": 15486.0, "close_time": 1698098399999}, {"open_time": 1698098400000, "open": 0.1135, "high": 0.116, "low": 0.1132, "close": 0.1159, "volume": 55431.0, "close_time": 1698101999999}, {"open_time": 1698102000000, "open": 0.1158, "high": 0.1161, "low": 0.1142, "close": 0.1161, "volume": 46050.0, "close_time": 1698105599999}, {"open_time": 1698105600000, "open": 0.1161, "high": 0.1178, "low": 0.1121, "close": 0.1169, "volume": 91778.0, "close_time": 1698109199999}, {"open_time": 1698109200000, "open": 0.1167, "high": 0.1174, "low": 0.1142, "close": 0.1168, "volume": 34610.0, "close_time": 1698112799999}, {"open_time": 1698112800000, "open": 0.1169, "high": 0.1187, "low": 0.1169, "close": 0.1186, "volume": 185212.0, "close_time": 1698116399999}, {"open_time": 1698116400000, "open": 0.1183, "high": 0.1186, "low": 0.1164, "close": 0.1164, "volume": 47173.0, "close_time": 1698119999999}, {"open_time": 1698120000000, "open": 0.1163, "high": 0.1172, "low": 0.1162, "close": 0.1163, "volume": 2401.0, "close_time": 1698123599999}, {"open_time": 1698123600000, "open": 0.1165, "high": 0.117, "low": 0.1152, "close": 0.1153, "volume": 12262.0, "close_time": 1698127199999}, {"open_time": 1698127200000, "open": 0.1157, "high": 0.1157, "low": 0.1143, "close": 0.1143, "volume": 4437.0, "close_time": 1698130799999}, {"open_time": 1698130800000, "open": 0.1145, "high": 0.115, "low": 0.1141, "close": 0.115, "volume": 5581.0, "close_time": 1698134399999}, {"open_time": 1698134400000, "open": 0.1147, "high": 0.1148, "low": 0.1131, "close": 0.1139, "volume": 13334.0, "close_time": 1698137999999}, {"open_time": 1698138000000, "open": 0.1141, "high": 0.1154, "low": 0.1141, "close": 0.1153, "volume": 3107.0, "close_time": 1698141599999}, {"open_time": 1698141600000, "open": 0.1155, "high": 0.1155, "low": 0.1153, "close": 0.1153, "volume": 1472.0, "close_time": 1698145199999}, {"open_time": 1698145200000, "open": 0.1154, "high": 0.1162, "low": 0.1154, "close": 0.1161, "volume": 3843.0, "close_time": 1698148799999}, {"open_time": 1698148800000, "open": 0.1162, "high": 0.1204, "low": 0.1131, "close": 0.1186, "volume": 283787.0, "close_time": 1698152399999}, {"open_time": 1698152400000, "open": 0.1184, "high": 0.1187, "low": 0.1149, "close": 0.1181, "volume": 47300.0, "close_time": 1698155999999}, {"open_time": 1698156000000, "open": 0.1182, "high": 0.1184, "low": 0.1171, "close": 0.1184, "volume": 49295.0, "close_time": 1698159599999}, {"open_time": 1698159600000, "open": 0.1177, "high": 0.1177, "low": 0.1132, "close": 0.1144, "volume": 147507.0, "close_time": 1698163199999}, {"open_time": 1698163200000, "open": 0.1143, "high": 0.1223, "low": 0.1135, "close": 0.1149, "volume": 169357.0, "close_time": 1698166799999}, {"open_time": 1698166800000, "open": 0.1149, "high": 0.115, "low": 0.1135, "close": 0.1138, "volume": 23325.0, "close_time": 1698170399999}, {"open_time": 1698170400000, "open": 0.1137, "high": 0.1146, "low": 0.1131, "close": 0.1144, "volume": 41349.0, "close_time": 1698173999999}, {"open_time": 1698174000000, "open": 0.1139, "high": 0.1143, "low": 0.1139, "close": 0.1141, "volume": 3790.0, "close_time": 1698177599999}, {"open_time": 1698177600000, "open": 0.114, "high": 0.1142, "low": 0.1122, "close": 0.1134, "volume": 9260.0, "close_time": 1698181199999}, {"open_time": 1698181200000, "open": 0.1133, "high": 0.1146, "low": 0.1129, "close": 0.1146, "volume": 11893.0, "close_time": 1698184799999}, {"open_time": 1698184800000, "open": 0.1142, "high": 0.1152, "low": 0.1142, "close": 0.1152, "volume": 7445.0, "close_time": 1698188399999}, {"open_time": 1698188400000, "open": 0.1152, "high": 0.1152, "low": 0.1141, "close": 0.1141, "volume": 24155.0, "close_time": 1698191999999}, {"open_time": 1698192000000, "open": 0.1143, "high": 0.115, "low": 0.1138, "close": 0.1149, "volume": 1373.0, "close_time": 1698195599999}, {"open_time": 1698195600000, "open": 0.1152, "high": 0.1155, "low": 0.1151, "close": 0.1153, "volume": 9083.0, "close_time": 1698199199999}, {"open_time": 1698199200000, "open": 0.1151, "high": 0.1151, "low": 0.1128, "close": 0.1145, "volume": 25712.0, "close_time": 1698202799999}, {"open_time": 1698202800000, "open": 0.1147, "high": 0.1148, "low": 0.1136, "close": 0.1137, "volume": 23461.0, "close_time": 1698206399999}, {"open_time": 1698206400000, "open": 0.1136, "high": 0.114, "low": 0.1136, "close": 0.1138, "volume": 3128.0, "close_time": 1698209999999}, {"open_time": 1698210000000, "open": 0.1142, "high": 0.1142, "low": 0.1139, "close": 0.1139, "volume": 6093.0, "close_time": 1698213599999}, {"open_time": 1698213600000, "open": 0.1144, "high": 0.1144, "low": 0.1144, "close": 0.1144, "volume": 9.0, "close_time": 1698217199999}, {"open_time": 1698217200000, "open": 0.1139, "high": 0.1139, "low": 0.1124, "close": 0.1125, "volume": 3684.0, "close_time": 1698220799999}, {"open_time": 1698220800000, "open": 0.1125, "high": 0.1125, "low": 0.1125, "close": 0.1125, "volume": 99.0, "close_time": 1698224399999}, {"open_time": 1698224400000, "open": 0.1133, "high": 0.1137, "low": 0.1133, "close": 0.1137, "volume": 695.0, "close_time": 1698227999999}, {"open_time": 1698228000000, "open": 0.1129, "high": 0.1138, "low": 0.1129, "close": 0.1138, "volume": 6202.0, "close_time": 1698231599999}, {"open_time": 1698231600000, "open": 0.1138, "high": 0.1138, "low": 0.113, "close": 0.113, "volume": 755.0, "close_time": 1698235199999}, {"open_time": 1698235200000, "open": 0.1138, "high": 0.1138, "low": 0.1131, "close": 0.1131, "volume": 1211.0, "close_time": 1698238799999}, {"open_time": 1698238800000, "open": 0.1128, "high": 0.1145, "low": 0.1123, "close": 0.114, "volume": 10570.0, "close_time": 1698242399999}, {"open_time": 1698242400000, "open": 0.1139, "high": 0.1146, "low": 0.1134, "close": 0.1138, "volume": 2286.0, "close_time": 1698245999999}, {"open_time": 1698246000000, "open": 0.1142, "high": 0.1155, "low": 0.1065, "close": 0.1149, "volume": 151294.0, "close_time": 1698249599999}, {"open_time": 1698249600000, "open": 0.1141, "high": 0.1155, "low": 0.1121, "close": 0.1141, "volume": 33501.0, "close_time": 1698253199999}, {"open_time": 1698253200000, "open": 0.1137, "high": 0.1142, "low": 0.1132, "close": 0.1137, "volume": 9864.0, "close_time": 1698256799999}, {"open_time": 1698256800000, "open": 0.1136, "high": 0.1145, "low": 0.1121, "close": 0.1142, "volume": 10374.0, "close_time": 1698260399999}, {"open_time": 1698260400000, "open": 0.1142, "high": 0.1142, "low": 0.1119, "close": 0.1142, "volume": 21347.0, "close_time": 1698263999999}, {"open_time": 1698264000000, "open": 0.1142, "high": 0.1144, "low": 0.1122, "close": 0.1144, "volume": 7839.0, "close_time": 1698267599999}, {"open_time": 1698267600000, "open": 0.1137, "high": 0.1142, "low": 0.1119, "close": 0.1137, "volume": 12553.0, "close_time": 1698271199999}, {"open_time": 1698271200000, "open": 0.1141, "high": 0.1143, "low": 0.1141, "close": 0.1143, "volume": 884.0, "close_time": 1698274799999}, {"open_time": 1698274800000, "open": 0.1139, "high": 0.1143, "low": 0.1135, "close": 0.1139, "volume": 5215.0, "close_time": 1698278399999}, {"open_time": 1698278400000, "open": 0.1142, "high": 0.1151, "low": 0.114, "close": 0.114, "volume": 15186.0, "close_time": 1698281999999}, {"open_time": 1698282000000, "open": 0.1148, "high": 0.1149, "low": 0.1141, "close": 0.1141, "volume": 2498.0, "close_time": 1698285599999}, {"open_time": 1698285600000, "open": 0.1144, "high": 0.1144, "low": 0.1141, "close": 0.1141, "volume": 3794.0, "close_time": 1698289199999}, {"open_time": 1698289200000, "open": 0.1144, "high": 0.1154, "low": 0.1115, "close": 0.1153, "volume": 87564.0, "close_time": 1698292799999}, {"open_time": 1698292800000, "open": 0.1154, "high": 0.1158, "low": 0.1146, "close": 0.1147, "volume": 35157.0, "close_time": 1698296399999}, {"open_time": 1698296400000, "open": 0.1144, "high": 0.1145, "low": 0.1139, "close": 0.1139, "volume": 14322.0, "close_time": 1698299999999}, {"open_time": 1698300000000, "open": 0.1138, "high": 0.1138, "low": 0.1137, "close": 0.1137, "volume": 99.0, "close_time": 1698303599999}, {"open_time": 1698303600000, "open": 0.1145, "high": 0.1156, "low": 0.114, "close": 0.1155, "volume": 1891.0, "close_time": 1698307199999}, {"open_time": 1698307200000, "open": 0.1155, "high": 0.116, "low": 0.1142, "close": 0.116, "volume": 13351.0, "close_time": 1698310799999}, {"open_time": 1698310800000, "open": 0.116, "high": 0.116, "low": 0.1159, "close": 0.1159, "volume": 12369.0, "close_time": 1698314399999}, {"open_time": 1698314400000, "open": 0.1157, "high": 0.1157, "low": 0.1148, "close": 0.115, "volume": 1218.0, "close_time": 1698317999999}, {"open_time": 1698318000000, "open": 0.1155, "high": 0.1155, "low": 0.1138, "close": 0.1139, "volume": 2519.0, "close_time": 1698321599999}, {"open_time": 1698321600000, "open": 0.1143, "high": 0.1152, "low": 0.1143, "close": 0.1151, "volume": 1299.0, "close_time": 1698325199999}, {"open_time": 1698325200000, "open": 0.1152, "high": 0.1152, "low": 0.1141, "close": 0.1141, "volume": 1742.0, "close_time": 1698328799999}, {"open_time": 1698328800000, "open": 0.1139, "high": 0.114, "low": 0.1114, "close": 0.1122, "volume": 16752.0, "close_time": 1698332399999}, {"open_time": 1698332400000, "open": 0.1126, "high": 0.1126, "low": 0.108, "close": 0.1119, "volume": 111339.0, "close_time": 1698335999999}, {"open_time": 1698336000000, "open": 0.1116, "high": 0.1116, "low": 0.1108, "close": 0.1108, "volume": 43263.0, "close_time": 1698339599999}, {"open_time": 1698339600000, "open": 0.1114, "high": 0.1122, "low": 0.1114, "close": 0.1122, "volume": 2424.0, "close_time": 1698343199999}, {"open_time": 1698343200000, "open": 0.1121, "high": 0.1121, "low": 0.1117, "close": 0.1117, "volume": 9363.0, "close_time": 1698346799999}, {"open_time": 1698346800000, "open": 0.1119, "high": 0.1122, "low": 0.1117, "close": 0.1119, "volume": 11153.0, "close_time": 1698350399999}, {"open_time": 1698350400000, "open": 0.1121, "high": 0.1123, "low": 0.1121, "close": 0.1123, "volume": 17744.0, "close_time": 1698353999999}, {"open_time": 1698354000000, "open": 0.1121, "high": 0.1124, "low": 0.1119, "close": 0.1122, "volume": 2562.0, "close_time": 1698357599999}, {"open_time": 1698357600000, "open": 0.1127, "high": 0.1132, "low": 0.1127, "close": 0.1132, "volume": 8556.0, "close_time": 1698361199999}, {"open_time": 1698361200000, "open": 0.1134, "high": 0.1134, "low": 0.1129, "close": 0.1129, "volume": 1651.0, "close_time": 1698364799999}, {"open_time": 1698364800000, "open": 0.1126, "high": 0.1132, "low": 0.1081, "close": 0.1127, "volume": 99941.0, "close_time": 1698368399999}, {"open_time": 1698368400000, "open": 0.1127, "high": 0.1129, "low": 0.1118, "close": 0.1118, "volume": 4215.0, "close_time": 1698371999999}, {"open_time": 1698372000000, "open": 0.1115, "high": 0.1128, "low": 0.111, "close": 0.1124, "volume": 30138.0, "close_time": 1698375599999}, {"open_time": 1698375600000, "open": 0.1123, "high": 0.1123, "low": 0.1123, "close": 0.1123, "volume": 131.0, "close_time": 1698379199999}, {"open_time": 1698379200000, "open": 0.1121, "high": 0.1121, "low": 0.1119, "close": 0.1119, "volume": 356.0, "close_time": 1698382799999}, {"open_time": 1698382800000, "open": 0.1118, "high": 0.1118, "low": 0.1113, "close": 0.1113, "volume": 4288.0, "close_time": 1698386399999}, {"open_time": 1698386400000, "open": 0.1121, "high": 0.1126, "low": 0.1121, "close": 0.1126, "volume": 228.0, "close_time": 1698389999999}, {"open_time": 1698390000000, "open": 0.1126, "high": 0.1126, "low": 0.1107, "close": 0.1119, "volume": 5921.0, "close_time": 1698393599999}, {"open_time": 1698393600000, "open": 0.1117, "high": 0.1121, "low": 0.1117, "close": 0.1121, "volume": 2901.0, "close_time": 1698397199999}, {"open_time": 1698397200000, "open": 0.1126, "high": 0.1131, "low": 0.1126, "close": 0.1128, "volume": 4587.0, "close_time": 1698400799999}, {"open_time": 1698400800000, "open": 0.1128, "high": 0.1128, "low": 0.1128, "close": 0.1128, "volume": 0.0, "close_time": 1698404399999}, {"open_time": 1698404400000, "open": 0.1123, "high": 0.1123, "low": 0.1118, "close": 0.1118, "volume": 2536.0, "close_time": 1698407999999}, {"open_time": 1698408000000, "open": 0.1119, "high": 0.1129, "low": 0.1119, "close": 0.1129, "volume": 2570.0, "close_time": 1698411599999}, {"open_time": 1698411600000, "open": 0.1126, "high": 0.1134, "low": 0.1126, "close": 0.1134, "volume": 3691.0, "close_time": 1698415199999}, {"open_time": 1698415200000, "open": 0.1132, "high": 0.1132, "low": 0.1121, "close": 0.1126, "volume": 3463.0, "close_time": 1698418799999}, {"open_time": 1698418800000, "open": 0.1126, "high": 0.1133, "low": 0.1125, "close": 0.1133, "volume": 6427.0, "close_time": 1698422399999}, {"open_time": 1698422400000, "open": 0.113, "high": 0.113, "low": 0.1121, "close": 0.1121, "volume": 1668.0, "close_time": 1698425999999}, {"open_time": 1698426000000, "open": 0.112, "high": 0.112, "low": 0.1106, "close": 0.1115, "volume": 10286.0, "close_time": 1698429599999}, {"open_time": 1698429600000, "open": 0.1112, "high": 0.1114, "low": 0.1102, "close": 0.1108, "volume": 6890.0, "close_time": 1698433199999}, {"open_time": 1698433200000, "open": 0.1112, "high": 0.1118, "low": 0.1112, "close": 0.1118, "volume": 21369.0, "close_time": 1698436799999}, {"open_time": 1698436800000, "open": 0.1119, "high": 0.1121, "low": 0.1118, "close": 0.1118, "volume": 27323.0, "close_time": 1698440399999}, {"open_time": 1698440400000, "open": 0.1122, "high": 0.1124, "low": 0.1121, "close": 0.1121, "volume": 13410.0, "close_time": 1698443999999}, {"open_time": 1698444000000, "open": 0.1118, "high": 0.1118, "low": 0.1115, "close": 0.1115, "volume": 2488.0, "close_time": 1698447599999}, {"open_time": 1698447600000, "open": 0.1117, "high": 0.112, "low": 0.1117, "close": 0.1119, "volume": 551.0, "close_time": 1698451199999}, {"open_time": 1698451200000, "open": 0.1121, "high": 0.1124, "low": 0.1117, "close": 0.1122, "volume": 4580.0, "close_time": 1698454799999}, {"open_time": 1698454800000, "open": 0.1122, "high": 0.1127, "low": 0.1121, "close": 0.1124, "volume": 1652.0, "close_time": 1698458399999}, {"open_time": 1698458400000, "open": 0.1122, "high": 0.1126, "low": 0.1122, "close": 0.1124, "volume": 1591.0, "close_time": 1698461999999}, {"open_time": 1698462000000, "open": 0.1124, "high": 0.1127, "low": 0.1124, "close": 0.1126, "volume": 1466.0, "close_time": 1698465599999}, {"open_time": 1698465600000, "open": 0.1128, "high": 0.1132, "low": 0.1128, "close": 0.1131, "volume": 11463.0, "close_time": 1698469199999}, {"open_time": 1698469200000, "open": 0.1133, "high": 0.1134, "low": 0.1131, "close": 0.1133, "volume": 2433.0, "close_time": 1698472799999}, {"open_time": 1698472800000, "open": 0.1133, "high": 0.1133, "low": 0.1133, "close": 0.1133, "volume": 0.0, "close_time": 1698476399999}, {"open_time": 1698476400000, "open": 0.1131, "high": 0.1135, "low": 0.1131, "close": 0.1135, "volume": 2393.0, "close_time": 1698479999999}, {"open_time": 1698480000000, "open": 0.1131, "high": 0.1138, "low": 0.1131, "close": 0.1138, "volume": 3921.0, "close_time": 1698483599999}, {"open_time": 1698483600000, "open": 0.1135, "high": 0.1139, "low": 0.1135, "close": 0.1138, "volume": 2161.0, "close_time": 1698487199999}, {"open_time": 1698487200000, "open": 0.1137, "high": 0.1139, "low": 0.1131, "close": 0.1133, "volume": 382.0, "close_time": 1698490799999}, {"open_time": 1698490800000, "open": 0.1134, "high": 0.1141, "low": 0.1134, "close": 0.114, "volume": 5162.0, "close_time": 1698494399999}, {"open_time": 1698494400000, "open": 0.1136, "high": 0.1136, "low": 0.1128, "close": 0.1133, "volume": 576.0, "close_time": 1698497999999}, {"open_time": 1698498000000, "open": 0.1129, "high": 0.1131, "low": 0.1129, "close": 0.1131, "volume": 361.0, "close_time": 1698501599999}, {"open_time": 1698501600000, "open": 0.1134, "high": 0.1134, "low": 0.1131, "close": 0.1131, "volume": 1051.0, "close_time": 1698505199999}, {"open_time": 1698505200000, "open": 0.1129, "high": 0.1137, "low": 0.1129, "close": 0.1137, "volume": 152.0, "close_time": 1698508799999}, {"open_time": 1698508800000, "open": 0.1135, "high": 0.1135, "low": 0.1133, "close": 0.1133, "volume": 904.0, "close_time": 1698512399999}, {"open_time": 1698512400000, "open": 0.1134, "high": 0.1134, "low": 0.1133, "close": 0.1133, "volume": 8051.0, "close_time": 1698515999999}, {"open_time": 1698516000000, "open": 0.1133, "high": 0.1133, "low": 0.1133, "close": 0.1133, "volume": 441.0, "close_time": 1698519599999}, {"open_time": 1698519600000, "open": 0.1135, "high": 0.1136, "low": 0.1133, "close": 0.1133, "volume": 1656.0, "close_time": 1698523199999}, {"open_time": 1698523200000, "open": 0.1137, "high": 0.1137, "low": 0.1137, "close": 0.1137, "volume": 295.0, "close_time": 1698526799999}, {"open_time": 1698526800000, "open": 0.1139, "high": 0.1139, "low": 0.1138, "close": 0.1138, "volume": 39.0, "close_time": 1698530399999}, {"open_time": 1698530400000, "open": 0.1136, "high": 0.1138, "low": 0.1133, "close": 0.1138, "volume": 11258.0, "close_time": 1698533999999}, {"open_time": 1698534000000, "open": 0.1138, "high": 0.1138, "low": 0.1138, "close": 0.1138, "volume": 1079.0, "close_time": 1698537599999}, {"open_time": 1698537600000, "open": 0.1138, "high": 0.1142, "low": 0.1137, "close": 0.1142, "volume": 4180.0, "close_time": 1698541199999}, {"open_time": 1698541200000, "open": 0.1135, "high": 0.1139, "low": 0.1126, "close": 0.1132, "volume": 15519.0, "close_time": 1698544799999}, {"open_time": 1698544800000, "open": 0.1128, "high": 0.113, "low": 0.1128, "close": 0.1129, "volume": 219.0, "close_time": 1698548399999}, {"open_time": 1698548400000, "open": 0.1131, "high": 0.1131, "low": 0.1129, "close": 0.113, "volume": 14723.0, "close_time": 1698551999999}, {"open_time": 1698552000000, "open": 0.1127, "high": 0.1135, "low": 0.1127, "close": 0.1135, "volume": 15700.0, "close_time": 1698555599999}, {"open_time": 1698555600000, "open": 0.1135, "high": 0.1135, "low": 0.1134, "close": 0.1134, "volume": 965.0, "close_time": 1698559199999}, {"open_time": 1698559200000, "open": 0.1137, "high": 0.1143, "low": 0.1137, "close": 0.1143, "volume": 3985.0, "close_time": 1698562799999}, {"open_time": 1698562800000, "open": 0.1143, "high": 0.1143, "low": 0.1143, "close": 0.1143, "volume": 0.0, "close_time": 1698566399999}, {"open_time": 1698566400000, "open": 0.1144, "high": 0.1146, "low": 0.1144, "close": 0.1144, "volume": 1217.0, "close_time": 1698569999999}, {"open_time": 1698570000000, "open": 0.1144, "high": 0.1144, "low": 0.1144, "close": 0.1144, "volume": 0.0, "close_time": 1698573599999}, {"open_time": 1698573600000, "open": 0.1146, "high": 0.116, "low": 0.1138, "close": 0.115, "volume": 21143.0, "close_time": 1698577199999}, {"open_time": 1698577200000, "open": 0.1151, "high": 0.1154, "low": 0.108, "close": 0.1154, "volume": 75917.0, "close_time": 1698580799999}, {"open_time": 1698580800000, "open": 0.1144, "high": 0.1159, "low": 0.1144, "close": 0.1158, "volume": 22746.0, "close_time": 1698584399999}, {"open_time": 1698584400000, "open": 0.1159, "high": 0.116, "low": 0.1147, "close": 0.1159, "volume": 28742.0, "close_time": 1698587999999}, {"open_time": 1698588000000, "open": 0.1156, "high": 0.116, "low": 0.1149, "close": 0.116, "volume": 35498.0, "close_time": 1698591599999}, {"open_time": 1698591600000, "open": 0.116, "high": 0.116, "low": 0.115, "close": 0.1154, "volume": 15885.0, "close_time": 1698595199999}, {"open_time": 1698595200000, "open": 0.1154, "high": 0.116, "low": 0.115, "close": 0.115, "volume": 27530.0, "close_time": 1698598799999}, {"open_time": 1698598800000, "open": 0.1151, "high": 0.1165, "low": 0.1136, "close": 0.1165, "volume": 34455.0, "close_time": 1698602399999}, {"open_time": 1698602400000, "open": 0.1163, "high": 0.1164, "low": 0.1156, "close": 0.1156, "volume": 1259.0, "close_time": 1698605999999}, {"open_time": 1698606000000, "open": 0.1162, "high": 0.1166, "low": 0.1159, "close": 0.116, "volume": 17819.0, "close_time": 1698609599999}, {"open_time": 1698609600000, "open": 0.1163, "high": 0.1167, "low": 0.1163, "close": 0.1167, "volume": 16193.0, "close_time": 1698613199999}, {"open_time": 1698613200000, "open": 0.1165, "high": 0.1166, "low": 0.116, "close": 0.116, "volume": 4692.0, "close_time": 1698616799999}, {"open_time": 1698616800000, "open": 0.1162, "high": 0.1167, "low": 0.1162, "close": 0.1167, "volume": 1037.0, "close_time": 1698620399999}, {"open_time": 1698620400000, "open": 0.1166, "high": 0.1167, "low": 0.1156, "close": 0.1156, "volume": 3271.0, "close_time": 1698623999999}, {"open_time": 1698624000000, "open": 0.1156, "high": 0.116, "low": 0.1152, "close": 0.1153, "volume": 6813.0, "close_time": 1698627599999}, {"open_time": 1698627600000, "open": 0.1153, "high": 0.1163, "low": 0.1152, "close": 0.1152, "volume": 6351.0, "close_time": 1698631199999}, {"open_time": 1698631200000, "open": 0.1152, "high": 0.1154, "low": 0.1152, "close": 0.1154, "volume": 288.0, "close_time": 1698634799999}, {"open_time": 1698634800000, "open": 0.1151, "high": 0.1151, "low": 0.1147, "close": 0.1147, "volume": 5410.0, "close_time": 1698638399999}, {"open_time": 1698638400000, "open": 0.115, "high": 0.1153, "low": 0.1147, "close": 0.1153, "volume": 3390.0, "close_time": 1698641999999}, {"open_time": 1698642000000, "open": 0.1149, "high": 0.1149, "low": 0.1149, "close": 0.1149, "volume": 461.0, "close_time": 1698645599999}, {"open_time": 1698645600000, "open": 0.1148, "high": 0.115, "low": 0.1135, "close": 0.115, "volume": 13735.0, "close_time": 1698649199999}, {"open_time": 1698649200000, "open": 0.1152, "high": 0.1156, "low": 0.1148, "close": 0.1149, "volume": 3307.0, "close_time": 1698652799999}, {"open_time": 1698652800000, "open": 0.1148, "high": 0.1156, "low": 0.1148, "close": 0.1156, "volume": 509.0, "close_time": 1698656399999}, {"open_time": 1698656400000, "open": 0.116, "high": 0.1165, "low": 0.1158, "close": 0.1165, "volume": 6237.0, "close_time": 1698659999999}, {"open_time": 1698660000000, "open": 0.1168, "high": 0.1168, "low": 0.1164, "close": 0.1168, "volume": 1476.0, "close_time": 1698663599999}, {"open_time": 1698663600000, "open": 0.1168, "high": 0.1172, "low": 0.1167, "close": 0.1172, "volume": 3614.0, "close_time": 1698667199999}, {"open_time": 1698667200000, "open": 0.1172, "high": 0.1177, "low": 0.1168, "close": 0.1168, "volume": 13117.0, "close_time": 1698670799999}, {"open_time": 1698670800000, "open": 0.1163, "high": 0.119, "low": 0.1118, "close": 0.1189, "volume": 143676.0, "close_time": 1698674399999}, {"open_time": 1698674400000, "open": 0.1187, "high": 0.1198, "low": 0.1185, "close": 0.1189, "volume": 13069.0, "close_time": 1698677999999}, {"open_time": 1698678000000, "open": 0.1189, "high": 0.1191, "low": 0.1185, "close": 0.1186, "volume": 6388.0, "close_time": 1698681599999}, {"open_time": 1698681600000, "open": 0.1185, "high": 0.1192, "low": 0.1177, "close": 0.1182, "volume": 14104.0, "close_time": 1698685199999}, {"open_time": 1698685200000, "open": 0.1186, "high": 0.1186, "low": 0.1169, "close": 0.1181, "volume": 35286.0, "close_time": 1698688799999}, {"open_time": 1698688800000, "open": 0.118, "high": 0.118, "low": 0.118, "close": 0.118, "volume": 2009.0, "close_time": 1698692399999}, {"open_time": 1698692400000, "open": 0.1185, "high": 0.12, "low": 0.1185, "close": 0.1191, "volume": 54310.0, "close_time": 1698695999999}, {"open_time": 1698696000000, "open": 0.1196, "high": 0.1196, "low": 0.1183, "close": 0.1191, "volume": 8879.0, "close_time": 1698699599999}, {"open_time": 1698699600000, "open": 0.1191, "high": 0.1196, "low": 0.1191, "close": 0.1196, "volume": 409.0, "close_time": 1698703199999}, {"open_time": 1698703200000, "open": 0.1196, "high": 0.1199, "low": 0.1188, "close": 0.1191, "volume": 3309.0, "close_time": 1698706799999}, {"open_time": 1698706800000, "open": 0.1191, "high": 0.1193, "low": 0.1188, "close": 0.1189, "volume": 8191.0, "close_time": 1698710399999}, {"open_time": 1698710400000, "open": 0.119, "high": 0.12, "low": 0.119, "close": 0.1198, "volume": 6295.0, "close_time": 1698713999999}, {"open_time": 1698714000000, "open": 0.1192, "high": 0.12, "low": 0.119, "close": 0.12, "volume": 115296.0, "close_time": 1698717599999}, {"open_time": 1698717600000, "open": 0.12, "high": 0.12, "low": 0.1189, "close": 0.1192, "volume": 25128.0, "close_time": 1698721199999}, {"open_time": 1698721200000, "open": 0.1195, "high": 0.1195, "low": 0.1178, "close": 0.1178, "volume": 9137.0, "close_time": 1698724799999}, {"open_time": 1698724800000, "open": 0.1182, "high": 0.1183, "low": 0.1179, "close": 0.1179, "volume": 8599.0, "close_time": 1698728399999}, {"open_time": 1698728400000, "open": 0.1178, "high": 0.1182, "low": 0.1178, "close": 0.1182, "volume": 1249.0, "close_time": 1698731999999}, {"open_time": 1698732000000, "open": 0.1183, "high": 0.1183, "low": 0.1175, "close": 0.1177, "volume": 1563.0, "close_time": 1698735599999}, {"open_time": 1698735600000, "open": 0.1175, "high": 0.1175, "low": 0.1168, "close": 0.1168, "volume": 4226.0, "close_time": 1698739199999}, {"open_time": 1698739200000, "open": 0.1166, "high": 0.1174, "low": 0.108, "close": 0.1174, "volume": 193296.0, "close_time": 1698742799999}, {"open_time": 1698742800000, "open": 0.1175, "high": 0.1178, "low": 0.1174, "close": 0.1178, "volume": 11052.0, "close_time": 1698746399999}, {"open_time": 1698746400000, "open": 0.1179, "high": 0.1201, "low": 0.1179, "close": 0.1201, "volume": 12678.0, "close_time": 1698749999999}, {"open_time": 1698750000000, "open": 0.1202, "high": 0.123, "low": 0.1184, "close": 0.123, "volume": 199213.0, "close_time": 1698753599999}, {"open_time": 1698753600000, "open": 0.1226, "high": 0.1245, "low": 0.1209, "close": 0.1211, "volume": 39566.0, "close_time": 1698757199999}, {"open_time": 1698757200000, "open": 0.1214, "high": 0.1221, "low": 0.1197, "close": 0.1208, "volume": 14715.0, "close_time": 1698760799999}, {"open_time": 1698760800000, "open": 0.1201, "high": 0.1207, "low": 0.1197, "close": 0.1201, "volume": 34078.0, "close_time": 1698764399999}, {"open_time": 1698764400000, "open": 0.1206, "high": 0.1206, "low": 0.1184, "close": 0.1193, "volume": 54402.0, "close_time": 1698767999999}, {"open_time": 1698768000000, "open": 0.1194, "high": 0.1207, "low": 0.1194, "close": 0.1207, "volume": 4733.0, "close_time": 1698771599999}, {"open_time": 1698771600000, "open": 0.1208, "high": 0.1213, "low": 0.1207, "close": 0.1207, "volume": 6193.0, "close_time": 1698775199999}, {"open_time": 1698775200000, "open": 0.1212, "high": 0.1231, "low": 0.1209, "close": 0.1209, "volume": 37670.0, "close_time": 1698778799999}, {"open_time": 1698778800000, "open": 0.1209, "high": 0.1217, "low": 0.1209, "close": 0.1216, "volume": 11178.0, "close_time": 1698782399999}, {"open_time": 1698782400000, "open": 0.1211, "high": 0.1216, "low": 0.1211, "close": 0.1216, "volume": 7898.0, "close_time": 1698785999999}, {"open_time": 1698786000000, "open": 0.1209, "high": 0.1211, "low": 0.1198, "close": 0.1198, "volume": 5289.0, "close_time": 1698789599999}, {"open_time": 1698789600000, "open": 0.12, "high": 0.121, "low": 0.12, "close": 0.121, "volume": 6190.0, "close_time": 1698793199999}, {"open_time": 1698793200000, "open": 0.121, "high": 0.1212, "low": 0.1205, "close": 0.1208, "volume": 10991.0, "close_time": 1698796799999}, {"open_time": 1698796800000, "open": 0.1208, "high": 0.121, "low": 0.1195, "close": 0.1199, "volume": 17987.0, "close_time": 1698800399999}, {"open_time": 1698800400000, "open": 0.1202, "high": 0.1209, "low": 0.1202, "close": 0.1205, "volume": 4525.0, "close_time": 1698803999999}, {"open_time": 1698804000000, "open": 0.1204, "high": 0.121, "low": 0.1204, "close": 0.121, "volume": 1655.0, "close_time": 1698807599999}, {"open_time": 1698807600000, "open": 0.1208, "high": 0.1208, "low": 0.1202, "close": 0.1202, "volume": 7031.0, "close_time": 1698811199999}, {"open_time": 1698811200000, "open": 0.1199, "high": 0.1201, "low": 0.1198, "close": 0.1198, "volume": 1310.0, "close_time": 1698814799999}, {"open_time": 1698814800000, "open": 0.1198, "high": 0.1201, "low": 0.1184, "close": 0.1185, "volume": 9584.0, "close_time": 1698818399999}, {"open_time": 1698818400000, "open": 0.1184, "high": 0.119, "low": 0.1178, "close": 0.1189, "volume": 15851.0, "close_time": 1698821999999}, {"open_time": 1698822000000, "open": 0.119, "high": 0.1214, "low": 0.119, "close": 0.121, "volume": 5810.0, "close_time": 1698825599999}, {"open_time": 1698825600000, "open": 0.1214, "high": 0.1214, "low": 0.1211, "close": 0.1211, "volume": 370.0, "close_time": 1698829199999}, {"open_time": 1698829200000, "open": 0.1216, "high": 0.1223, "low": 0.1215, "close": 0.1221, "volume": 8510.0, "close_time": 1698832799999}, {"open_time": 1698832800000, "open": 0.1222, "high": 0.1223, "low": 0.1205, "close": 0.1206, "volume": 5459.0, "close_time": 1698836399999}, {"open_time": 1698836400000, "open": 0.1202, "high": 0.1202, "low": 0.1198, "close": 0.1201, "volume": 990.0, "close_time": 1698839999999}, {"open_time": 1698840000000, "open": 0.1209, "high": 0.1218, "low": 0.1207, "close": 0.1218, "volume": 21904.0, "close_time": 1698843599999}, {"open_time": 1698843600000, "open": 0.1217, "high": 0.1221, "low": 0.1198, "close": 0.1198, "volume": 16261.0, "close_time": 1698847199999}, {"open_time": 1698847200000, "open": 0.1205, "high": 0.1205, "low": 0.1192, "close": 0.1192, "volume": 5013.0, "close_time": 1698850799999}, {"open_time": 1698850800000, "open": 0.1192, "high": 0.1198, "low": 0.1192, "close": 0.1192, "volume": 13359.0, "close_time": 1698854399999}, {"open_time": 1698854400000, "open": 0.119, "high": 0.1204, "low": 0.119, "close": 0.12, "volume": 1278.0, "close_time": 1698857999999}, {"open_time": 1698858000000, "open": 0.1197, "high": 0.1207, "low": 0.1197, "close": 0.1203, "volume": 3221.0, "close_time": 1698861599999}, {"open_time": 1698861600000, "open": 0.1207, "high": 0.1219, "low": 0.1205, "close": 0.1219, "volume": 17909.0, "close_time": 1698865199999}, {"open_time": 1698865200000, "open": 0.122, "high": 0.1221, "low": 0.1212, "close": 0.1212, "volume": 2417.0, "close_time": 1698868799999}, {"open_time": 1698868800000, "open": 0.122, "high": 0.1226, "low": 0.1219, "close": 0.1222, "volume": 11900.0, "close_time": 1698872399999}, {"open_time": 1698872400000, "open": 0.1226, "high": 0.1227, "low": 0.1221, "close": 0.1223, "volume": 6676.0, "close_time": 1698875999999}, {"open_time": 1698876000000, "open": 0.1227, "high": 0.1229, "low": 0.122, "close": 0.122, "volume": 16154.0, "close_time": 1698879599999}, {"open_time": 1698879600000, "open": 0.1225, "high": 0.1226, "low": 0.1221, "close": 0.1226, "volume": 3690.0, "close_time": 1698883199999}, {"open_time": 1698883200000, "open": 0.1224, "high": 0.1226, "low": 0.1219, "close": 0.1226, "volume": 4216.0, "close_time": 1698886799999}, {"open_time": 1698886800000, "open": 0.1226, "high": 0.1234, "low": 0.1225, "close": 0.1229, "volume": 35291.0, "close_time": 1698890399999}, {"open_time": 1698890400000, "open": 0.1228, "high": 0.1234, "low": 0.1227, "close": 0.1232, "volume": 10066.0, "close_time": 1698893999999}, {"open_time": 1698894000000, "open": 0.1234, "high": 0.1234, "low": 0.1225, "close": 0.1225, "volume": 15024.0, "close_time": 1698897599999}, {"open_time": 1698897600000, "open": 0.1229, "high": 0.1229, "low": 0.122, "close": 0.122, "volume": 1740.0, "close_time": 1698901199999}, {"open_time": 1698901200000, "open": 0.1222, "high": 0.1222, "low": 0.1209, "close": 0.1213, "volume": 7020.0, "close_time": 1698904799999}, {"open_time": 1698904800000, "open": 0.1209, "high": 0.1211, "low": 0.1209, "close": 0.121, "volume": 2439.0, "close_time": 1698908399999}, {"open_time": 1698908400000, "open": 0.1211, "high": 0.1214, "low": 0.1209, "close": 0.1209, "volume": 484.0, "close_time": 1698911999999}, {"open_time": 1698912000000, "open": 0.1209, "high": 0.1209, "low": 0.1203, "close": 0.1207, "volume": 10632.0, "close_time": 1698915599999}, {"open_time": 1698915600000, "open": 0.1203, "high": 0.1209, "low": 0.1201, "close": 0.1209, "volume": 9922.0, "close_time": 1698919199999}, {"open_time": 1698919200000, "open": 0.121, "high": 0.1223, "low": 0.121, "close": 0.1217, "volume": 30510.0, "close_time": 1698922799999}, {"open_time": 1698922800000, "open": 0.1216, "high": 0.1216, "low": 0.121, "close": 0.1216, "volume": 2763.0, "close_time": 1698926399999}, {"open_time": 1698926400000, "open": 0.1218, "high": 0.1227, "low": 0.1217, "close": 0.122, "volume": 2398.0, "close_time": 1698929999999}, {"open_time": 1698930000000, "open": 0.1218, "high": 0.1218, "low": 0.12, "close": 0.1209, "volume": 8794.0, "close_time": 1698933599999}, {"open_time": 1698933600000, "open": 0.1207, "high": 0.1207, "low": 0.1195, "close": 0.1202, "volume": 13589.0, "close_time": 1698937199999}, {"open_time": 1698937200000, "open": 0.1195, "high": 0.1198, "low": 0.1174, "close": 0.1188, "volume": 70438.0, "close_time": 1698940799999}, {"open_time": 1698940800000, "open": 0.1193, "high": 0.1196, "low": 0.1174, "close": 0.1187, "volume": 10715.0, "close_time": 1698944399999}, {"open_time": 1698944400000, "open": 0.1188, "high": 0.1195, "low": 0.1188, "close": 0.1193, "volume": 35155.0, "close_time": 1698947999999}, {"open_time": 1698948000000, "open": 0.119, "high": 0.1198, "low": 0.119, "close": 0.1194, "volume": 2296.0, "close_time": 1698951599999}, {"open_time": 1698951600000, "open": 0.1195, "high": 0.1206, "low": 0.1194, "close": 0.1205, "volume": 13698.0, "close_time": 1698955199999}, {"open_time": 1698955200000, "open": 0.1205, "high": 0.1206, "low": 0.12, "close": 0.12, "volume": 13145.0, "close_time": 1698958799999}, {"open_time": 1698958800000, "open": 0.12, "high": 0.12, "low": 0.1196, "close": 0.1198, "volume": 9132.0, "close_time": 1698962399999}, {"open_time": 1698962400000, "open": 0.1199, "high": 0.1199, "low": 0.1193, "close": 0.1193, "volume": 13518.0, "close_time": 1698965999999}, {"open_time": 1698966000000, "open": 0.1198, "high": 0.12, "low": 0.1197, "close": 0.1197, "volume": 14506.0, "close_time": 1698969599999}, {"open_time": 1698969600000, "open": 0.1192, "high": 0.1194, "low": 0.1177, "close": 0.1177, "volume": 15038.0, "close_time": 1698973199999}, {"open_time": 1698973200000, "open": 0.1181, "high": 0.1181, "low": 0.1149, "close": 0.1177, "volume": 43906.0, "close_time": 1698976799999}, {"open_time": 1698976800000, "open": 0.1177, "high": 0.1183, "low": 0.1177, "close": 0.1183, "volume": 7849.0, "close_time": 1698980399999}, {"open_time": 1698980400000, "open": 0.1184, "high": 0.1185, "low": 0.1181, "close": 0.1184, "volume": 1168.0, "close_time": 1698983999999}, {"open_time": 1698984000000, "open": 0.1177, "high": 0.1177, "low": 0.1173, "close": 0.1173, "volume": 905.0, "close_time": 1698987599999}, {"open_time": 1698987600000, "open": 0.1182, "high": 0.1182, "low": 0.1182, "close": 0.1182, "volume": 1613.0, "close_time": 1698991199999}, {"open_time": 1698991200000, "open": 0.1182, "high": 0.1187, "low": 0.1182, "close": 0.1186, "volume": 11629.0, "close_time": 1698994799999}, {"open_time": 1698994800000, "open": 0.118, "high": 0.1192, "low": 0.118, "close": 0.1187, "volume": 6253.0, "close_time": 1698998399999}, {"open_time": 1698998400000, "open": 0.1192, "high": 0.1198, "low": 0.1192, "close": 0.1198, "volume": 2449.0, "close_time": 1699001999999}, {"open_time": 1699002000000, "open": 0.1202, "high": 0.1205, "low": 0.1194, "close": 0.1194, "volume": 4218.0, "close_time": 1699005599999}, {"open_time": 1699005600000, "open": 0.1194, "high": 0.1195, "low": 0.1191, "close": 0.1191, "volume": 3896.0, "close_time": 1699009199999}, {"open_time": 1699009200000, "open": 0.1201, "high": 0.1206, "low": 0.1201, "close": 0.1202, "volume": 6151.0, "close_time": 1699012799999}, {"open_time": 1699012800000, "open": 0.1202, "high": 0.1211, "low": 0.1202, "close": 0.1209, "volume": 3864.0, "close_time": 1699016399999}, {"open_time": 1699016400000, "open": 0.1214, "high": 0.1242, "low": 0.1214, "close": 0.1223, "volume": 39340.0, "close_time": 1699019999999}, {"open_time": 1699020000000, "open": 0.1223, "high": 0.1226, "low": 0.1221, "close": 0.1221, "volume": 2453.0, "close_time": 1699023599999}, {"open_time": 1699023600000, "open": 0.1221, "high": 0.1235, "low": 0.1221, "close": 0.1227, "volume": 14177.0, "close_time": 1699027199999}, {"open_time": 1699027200000, "open": 0.1237, "high": 0.1237, "low": 0.1223, "close": 0.1223, "volume": 12381.0, "close_time": 1699030799999}, {"open_time": 1699030800000, "open": 0.1228, "high": 0.1233, "low": 0.122, "close": 0.122, "volume": 24852.0, "close_time": 1699034399999}, {"open_time": 1699034400000, "open": 0.1221, "high": 0.1223, "low": 0.1219, "close": 0.1221, "volume": 2963.0, "close_time": 1699037999999}, {"open_time": 1699038000000, "open": 0.1226, "high": 0.123, "low": 0.1226, "close": 0.123, "volume": 841.0, "close_time": 1699041599999}, {"open_time": 1699041600000, "open": 0.123, "high": 0.1232, "low": 0.1229, "close": 0.1231, "volume": 2442.0, "close_time": 1699045199999}, {"open_time": 1699045200000, "open": 0.1229, "high": 0.123, "low": 0.1227, "close": 0.1227, "volume": 2419.0, "close_time": 1699048799999}, {"open_time": 1699048800000, "open": 0.1225, "high": 0.1225, "low": 0.1221, "close": 0.1221, "volume": 850.0, "close_time": 1699052399999}, {"open_time": 1699052400000, "open": 0.1221, "high": 0.1225, "low": 0.1221, "close": 0.1222, "volume": 45308.0, "close_time": 1699055999999}, {"open_time": 1699056000000, "open": 0.1224, "high": 0.1233, "low": 0.122, "close": 0.1224, "volume": 5486.0, "close_time": 1699059599999}, {"open_time": 1699059600000, "open": 0.1225, "high": 0.1231, "low": 0.1222, "close": 0.1231, "volume": 11208.0, "close_time": 1699063199999}, {"open_time": 1699063200000, "open": 0.1229, "high": 0.123, "low": 0.1228, "close": 0.1228, "volume": 3910.0, "close_time": 1699066799999}, {"open_time": 1699066800000, "open": 0.1225, "high": 0.1229, "low": 0.1223, "close": 0.1225, "volume": 3545.0, "close_time": 1699070399999}, {"open_time": 1699070400000, "open": 0.1228, "high": 0.1228, "low": 0.1226, "close": 0.1227, "volume": 459.0, "close_time": 1699073999999}, {"open_time": 1699074000000, "open": 0.122, "high": 0.1222, "low": 0.122, "close": 0.1222, "volume": 1006.0, "close_time": 1699077599999}, {"open_time": 1699077600000, "open": 0.1227, "high": 0.1232, "low": 0.1227, "close": 0.123, "volume": 786.0, "close_time": 1699081199999}, {"open_time": 1699081200000, "open": 0.1232, "high": 0.1232, "low": 0.123, "close": 0.123, "volume": 912.0, "close_time": 1699084799999}, {"open_time": 1699084800000, "open": 0.1228, "high": 0.1236, "low": 0.1228, "close": 0.1236, "volume": 640.0, "close_time": 1699088399999}, {"open_time": 1699088400000, "open": 0.1237, "high": 0.1239, "low": 0.1237, "close": 0.1238, "volume": 417.0, "close_time": 1699091999999}, {"open_time": 1699092000000, "open": 0.1238, "high": 0.1238, "low": 0.1238, "close": 0.1238, "volume": 0.0, "close_time": 1699095599999}, {"open_time": 1699095600000, "open": 0.1231, "high": 0.1231, "low": 0.123, "close": 0.123, "volume": 1167.0, "close_time": 1699099199999}, {"open_time": 1699099200000, "open": 0.1231, "high": 0.1231, "low": 0.1231, "close": 0.1231, "volume": 52.0, "close_time": 1699102799999}, {"open_time": 1699102800000, "open": 0.1229, "high": 0.1229, "low": 0.1225, "close": 0.1225, "volume": 2299.0, "close_time": 1699106399999}, {"open_time": 1699106400000, "open": 0.1225, "high": 0.1226, "low": 0.1221, "close": 0.1222, "volume": 10478.0, "close_time": 1699109999999}, {"open_time": 1699110000000, "open": 0.1222, "high": 0.1222, "low": 0.1212, "close": 0.1215, "volume": 39298.0, "close_time": 1699113599999}, {"open_time": 1699113600000, "open": 0.1215, "high": 0.1221, "low": 0.121, "close": 0.1219, "volume": 14825.0, "close_time": 1699117199999}, {"open_time": 1699117200000, "open": 0.122, "high": 0.1225, "low": 0.122, "close": 0.1223, "volume": 1989.0, "close_time": 1699120799999}, {"open_time": 1699120800000, "open": 0.1227, "high": 0.1227, "low": 0.1219, "close": 0.1223, "volume": 60419.0, "close_time": 1699124399999}, {"open_time": 1699124400000, "open": 0.1223, "high": 0.1224, "low": 0.1219, "close": 0.1223, "volume": 35725.0, "close_time": 1699127999999}, {"open_time": 1699128000000, "open": 0.1223, "high": 0.1227, "low": 0.1221, "close": 0.1227, "volume": 2942.0, "close_time": 1699131599999}, {"open_time": 1699131600000, "open": 0.1225, "high": 0.1233, "low": 0.1225, "close": 0.1233, "volume": 10850.0, "close_time": 1699135199999}, {"open_time": 1699135200000, "open": 0.1233, "high": 0.1237, "low": 0.1227, "close": 0.1237, "volume": 29697.0, "close_time": 1699138799999}, {"open_time": 1699138800000, "open": 0.1236, "high": 0.1242, "low": 0.1234, "close": 0.1234, "volume": 12160.0, "close_time": 1699142399999}, {"open_time": 1699142400000, "open": 0.1234, "high": 0.1245, "low": 0.1232, "close": 0.1243, "volume": 9164.0, "close_time": 1699145999999}, {"open_time": 1699146000000, "open": 0.1243, "high": 0.1244, "low": 0.1234, "close": 0.1238, "volume": 13653.0, "close_time": 1699149599999}, {"open_time": 1699149600000, "open": 0.1233, "high": 0.1234, "low": 0.1231, "close": 0.1231, "volume": 3305.0, "close_time": 1699153199999}, {"open_time": 1699153200000, "open": 0.1234, "high": 0.1244, "low": 0.1234, "close": 0.1237, "volume": 5276.0, "close_time": 1699156799999}, {"open_time": 1699156800000, "open": 0.1244, "high": 0.1244, "low": 0.1239, "close": 0.1243, "volume": 110975.0, "close_time": 1699160399999}, {"open_time": 1699160400000, "open": 0.124, "high": 0.1241, "low": 0.123, "close": 0.1232, "volume": 401786.0, "close_time": 1699163999999}, {"open_time": 1699164000000, "open": 0.1236, "high": 0.1236, "low": 0.1229, "close": 0.1233, "volume": 4737.0, "close_time": 1699167599999}, {"open_time": 1699167600000, "open": 0.123, "high": 0.1233, "low": 0.1226, "close": 0.1233, "volume": 7709.0, "close_time": 1699171199999}, {"open_time": 1699171200000, "open": 0.1236, "high": 0.1236, "low": 0.1234, "close": 0.1235, "volume": 2148.0, "close_time": 1699174799999}, {"open_time": 1699174800000, "open": 0.1237, "high": 0.1244, "low": 0.1237, "close": 0.1242, "volume": 5184.0, "close_time": 1699178399999}, {"open_time": 1699178400000, "open": 0.1244, "high": 0.1258, "low": 0.1244, "close": 0.1258, "volume": 28655.0, "close_time": 1699181999999}, {"open_time": 1699182000000, "open": 0.1258, "high": 0.1283, "low": 0.1153, "close": 0.1273, "volume": 153820.0, "close_time": 1699185599999}, {"open_time": 1699185600000, "open": 0.1268, "high": 0.1268, "low": 0.1256, "close": 0.1258, "volume": 5148.0, "close_time": 1699189199999}, {"open_time": 1699189200000, "open": 0.1264, "high": 0.1264, "low": 0.1231, "close": 0.1231, "volume": 47350.0, "close_time": 1699192799999}, {"open_time": 1699192800000, "open": 0.124, "high": 0.1253, "low": 0.1237, "close": 0.1252, "volume": 5139.0, "close_time": 1699196399999}, {"open_time": 1699196400000, "open": 0.1248, "high": 0.1248, "low": 0.1238, "close": 0.124, "volume": 4114.0, "close_time": 1699199999999}, {"open_time": 1699200000000, "open": 0.1241, "high": 0.1247, "low": 0.1241, "close": 0.1243, "volume": 13667.0, "close_time": 1699203599999}, {"open_time": 1699203600000, "open": 0.1249, "high": 0.1288, "low": 0.1249, "close": 0.1254, "volume": 49277.0, "close_time": 1699207199999}, {"open_time": 1699207200000, "open": 0.1252, "high": 0.1255, "low": 0.1248, "close": 0.1251, "volume": 9921.0, "close_time": 1699210799999}, {"open_time": 1699210800000, "open": 0.1254, "high": 0.1258, "low": 0.1251, "close": 0.1258, "volume": 19475.0, "close_time": 1699214399999}, {"open_time": 1699214400000, "open": 0.1258, "high": 0.126, "low": 0.1255, "close": 0.1258, "volume": 3039.0, "close_time": 1699217999999}, {"open_time": 1699218000000, "open": 0.1254, "high": 0.1254, "low": 0.1241, "close": 0.1243, "volume": 4534.0, "close_time": 1699221599999}, {"open_time": 1699221600000, "open": 0.1248, "high": 0.1252, "low": 0.1246, "close": 0.1252, "volume": 4912.0, "close_time": 1699225199999}, {"open_time": 1699225200000, "open": 0.1253, "high": 0.1259, "low": 0.1247, "close": 0.1256, "volume": 9750.0, "close_time": 1699228799999}, {"open_time": 1699228800000, "open": 0.126, "high": 0.1297, "low": 0.1253, "close": 0.1289, "volume": 30401.0, "close_time": 1699232399999}, {"open_time": 1699232400000, "open": 0.1289, "high": 0.1295, "low": 0.1279, "close": 0.1279, "volume": 4682.0, "close_time": 1699235999999}, {"open_time": 1699236000000, "open": 0.1282, "high": 0.1293, "low": 0.1282, "close": 0.1293, "volume": 24779.0, "close_time": 1699239599999}, {"open_time": 1699239600000, "open": 0.1295, "high": 0.1296, "low": 0.1284, "close": 0.1293, "volume": 29422.0, "close_time": 1699243199999}, {"open_time": 1699243200000, "open": 0.1296, "high": 0.1297, "low": 0.1283, "close": 0.1284, "volume": 37613.0, "close_time": 1699246799999}, {"open_time": 1699246800000, "open": 0.1285, "high": 0.1285, "low": 0.1266, "close": 0.1275, "volume": 10061.0, "close_time": 1699250399999}, {"open_time": 1699250400000, "open": 0.1277, "high": 0.128, "low": 0.1273, "close": 0.128, "volume": 5031.0, "close_time": 1699253999999}, {"open_time": 1699254000000, "open": 0.1283, "high": 0.129, "low": 0.1281, "close": 0.129, "volume": 2346.0, "close_time": 1699257599999}, {"open_time": 1699257600000, "open": 0.129, "high": 0.129, "low": 0.129, "close": 0.129, "volume": 0.0, "close_time": 1699261199999}, {"open_time": 1699261200000, "open": 0.129, "high": 0.1309, "low": 0.1286, "close": 0.1299, "volume": 91517.0, "close_time": 1699264799999}, {"open_time": 1699264800000, "open": 0.13, "high": 0.1309, "low": 0.1298, "close": 0.1309, "volume": 6662.0, "close_time": 1699268399999}, {"open_time": 1699268400000, "open": 0.131, "high": 0.1314, "low": 0.1301, "close": 0.131, "volume": 3225.0, "close_time": 1699271999999}, {"open_time": 1699272000000, "open": 0.1312, "high": 0.1346, "low": 0.1307, "close": 0.1339, "volume": 35584.0, "close_time": 1699275599999}, {"open_time": 1699275600000, "open": 0.1342, "high": 0.1342, "low": 0.1268, "close": 0.1334, "volume": 110202.0, "close_time": 1699279199999}, {"open_time": 1699279200000, "open": 0.1334, "high": 0.1349, "low": 0.1334, "close": 0.1334, "volume": 36901.0, "close_time": 1699282799999}, {"open_time": 1699282800000, "open": 0.1334, "high": 0.1336, "low": 0.1324, "close": 0.1324, "volume": 16871.0, "close_time": 1699286399999}, {"open_time": 1699286400000, "open": 0.1324, "high": 0.1324, "low": 0.1307, "close": 0.1307, "volume": 37480.0, "close_time": 1699289999999}, {"open_time": 1699290000000, "open": 0.1311, "high": 0.1314, "low": 0.13, "close": 0.13, "volume": 20326.0, "close_time": 1699293599999}, {"open_time": 1699293600000, "open": 0.13, "high": 0.1312, "low": 0.1296, "close": 0.131, "volume": 7439.0, "close_time": 1699297199999}, {"open_time": 1699297200000, "open": 0.1306, "high": 0.1318, "low": 0.1306, "close": 0.1318, "volume": 22412.0, "close_time": 1699300799999}, {"open_time": 1699300800000, "open": 0.1318, "high": 0.1319, "low": 0.1302, "close": 0.131, "volume": 128886.0, "close_time": 1699304399999}, {"open_time": 1699304400000, "open": 0.131, "high": 0.1317, "low": 0.131, "close": 0.1317, "volume": 169501.0, "close_time": 1699307999999}, {"open_time": 1699308000000, "open": 0.1317, "high": 0.1317, "low": 0.1311, "close": 0.1317, "volume": 6443.0, "close_time": 1699311599999}, {"open_time": 1699311600000, "open": 0.1313, "high": 0.1313, "low": 0.13, "close": 0.1307, "volume": 21013.0, "close_time": 1699315199999}, {"open_time": 1699315200000, "open": 0.1306, "high": 0.1311, "low": 0.1276, "close": 0.1284, "volume": 83403.0, "close_time": 1699318799999}, {"open_time": 1699318800000, "open": 0.1286, "high": 0.1291, "low": 0.1278, "close": 0.1289, "volume": 66593.0, "close_time": 1699322399999}, {"open_time": 1699322400000, "open": 0.1291, "high": 0.1293, "low": 0.1273, "close": 0.1274, "volume": 4383.0, "close_time": 1699325999999}, {"open_time": 1699326000000, "open": 0.1283, "high": 0.1286, "low": 0.1283, "close": 0.1283, "volume": 3377.0, "close_time": 1699329599999}, {"open_time": 1699329600000, "open": 0.1284, "high": 0.1284, "low": 0.1276, "close": 0.1282, "volume": 2939.0, "close_time": 1699333199999}, {"open_time": 1699333200000, "open": 0.1281, "high": 0.1286, "low": 0.1281, "close": 0.1286, "volume": 6981.0, "close_time": 1699336799999}, {"open_time": 1699336800000, "open": 0.1288, "high": 0.1288, "low": 0.1282, "close": 0.1283, "volume": 4628.0, "close_time": 1699340399999}, {"open_time": 1699340400000, "open": 0.1278, "high": 0.1278, "low": 0.1275, "close": 0.1275, "volume": 18910.0, "close_time": 1699343999999}, {"open_time": 1699344000000, "open": 0.1283, "high": 0.1286, "low": 0.1281, "close": 0.1281, "volume": 12073.0, "close_time": 1699347599999}, {"open_time": 1699347600000, "open": 0.128, "high": 0.128, "low": 0.1261, "close": 0.1267, "volume": 10176.0, "close_time": 1699351199999}, {"open_time": 1699351200000, "open": 0.1265, "high": 0.1269, "low": 0.1264, "close": 0.1268, "volume": 4714.0, "close_time": 1699354799999}, {"open_time": 1699354800000, "open": 0.1268, "high": 0.1268, "low": 0.1268, "close": 0.1268, "volume": 0.0, "close_time": 1699358399999}, {"open_time": 1699358400000, "open": 0.1266, "high": 0.1272, "low": 0.1266, "close": 0.1268, "volume": 1133.0, "close_time": 1699361999999}, {"open_time": 1699362000000, "open": 0.1268, "high": 0.1273, "low": 0.1261, "close": 0.1264, "volume": 37734.0, "close_time": 1699365599999}, {"open_time": 1699365600000, "open": 0.1265, "high": 0.1266, "low": 0.1256, "close": 0.1263, "volume": 4910.0, "close_time": 1699369199999}, {"open_time": 1699369200000, "open": 0.1255, "high": 0.1257, "low": 0.1236, "close": 0.1242, "volume": 70466.0, "close_time": 1699372799999}, {"open_time": 1699372800000, "open": 0.1246, "high": 0.125, "low": 0.1239, "close": 0.1239, "volume": 10490.0, "close_time": 1699376399999}, {"open_time": 1699376400000, "open": 0.1238, "high": 0.1247, "low": 0.1227, "close": 0.1247, "volume": 61699.0, "close_time": 1699379999999}, {"open_time": 1699380000000, "open": 0.1248, "high": 0.1266, "low": 0.1248, "close": 0.1266, "volume": 5401.0, "close_time": 1699383599999}, {"open_time": 1699383600000, "open": 0.1263, "high": 0.127, "low": 0.1259, "close": 0.1259, "volume": 10369.0, "close_time": 1699387199999}, {"open_time": 1699387200000, "open": 0.1272, "high": 0.1279, "low": 0.1271, "close": 0.1279, "volume": 10894.0, "close_time": 1699390799999}, {"open_time": 1699390800000, "open": 0.1277, "high": 0.1277, "low": 0.1266, "close": 0.1266, "volume": 5532.0, "close_time": 1699394399999}, {"open_time": 1699394400000, "open": 0.1271, "high": 0.1271, "low": 0.1258, "close": 0.126, "volume": 2122.0, "close_time": 1699397999999}, {"open_time": 1699398000000, "open": 0.1261, "high": 0.1265, "low": 0.1261, "close": 0.1261, "volume": 3156.0, "close_time": 1699401599999}, {"open_time": 1699401600000, "open": 0.1266, "high": 0.1269, "low": 0.1256, "close": 0.1258, "volume": 12303.0, "close_time": 1699405199999}, {"open_time": 1699405200000, "open": 0.1264, "high": 0.1269, "low": 0.1258, "close": 0.1263, "volume": 6883.0, "close_time": 1699408799999}, {"open_time": 1699408800000, "open": 0.1272, "high": 0.1272, "low": 0.1266, "close": 0.127, "volume": 7299.0, "close_time": 1699412399999}, {"open_time": 1699412400000, "open": 0.127, "high": 0.127, "low": 0.127, "close": 0.127, "volume": 0.0, "close_time": 1699415999999}, {"open_time": 1699416000000, "open": 0.1265, "high": 0.1265, "low": 0.1261, "close": 0.1261, "volume": 2079.0, "close_time": 1699419599999}, {"open_time": 1699419600000, "open": 0.1263, "high": 0.1266, "low": 0.1261, "close": 0.1265, "volume": 2853.0, "close_time": 1699423199999}, {"open_time": 1699423200000, "open": 0.1259, "high": 0.1265, "low": 0.1256, "close": 0.1265, "volume": 961.0, "close_time": 1699426799999}, {"open_time": 1699426800000, "open": 0.1266, "high": 0.1269, "low": 0.1261, "close": 0.1261, "volume": 11701.0, "close_time": 1699430399999}, {"open_time": 1699430400000, "open": 0.1261, "high": 0.1261, "low": 0.1261, "close": 0.1261, "volume": 0.0, "close_time": 1699433999999}, {"open_time": 1699434000000, "open": 0.1269, "high": 0.1276, "low": 0.1269, "close": 0.1274, "volume": 802.0, "close_time": 1699437599999}, {"open_time": 1699437600000, "open": 0.1277, "high": 0.1289, "low": 0.1277, "close": 0.1284, "volume": 12249.0, "close_time": 1699441199999}, {"open_time": 1699441200000, "open": 0.1278, "high": 0.1281, "low": 0.1278, "close": 0.1281, "volume": 576.0, "close_time": 1699444799999}, {"open_time": 1699444800000, "open": 0.1276, "high": 0.1276, "low": 0.1274, "close": 0.1274, "volume": 567.0, "close_time": 1699448399999}, {"open_time": 1699448400000, "open": 0.1272, "high": 0.1272, "low": 0.1263, "close": 0.1272, "volume": 7587.0, "close_time": 1699451999999}, {"open_time": 1699452000000, "open": 0.1274, "high": 0.1277, "low": 0.1266, "close": 0.1266, "volume": 7876.0, "close_time": 1699455599999}, {"open_time": 1699455600000, "open": 0.1266, "high": 0.1274, "low": 0.1257, "close": 0.1258, "volume": 20213.0, "close_time": 1699459199999}, {"open_time": 1699459200000, "open": 0.1258, "high": 0.1278, "low": 0.1258, "close": 0.1271, "volume": 28480.0, "close_time": 1699462799999}, {"open_time": 1699462800000, "open": 0.1271, "high": 0.1275, "low": 0.1268, "close": 0.1271, "volume": 12802.0, "close_time": 1699466399999}, {"open_time": 1699466400000, "open": 0.1271, "high": 0.1283, "low": 0.1271, "close": 0.1283, "volume": 4514.0, "close_time": 1699469999999}, {"open_time": 1699470000000, "open": 0.1279, "high": 0.1281, "low": 0.1279, "close": 0.128, "volume": 28843.0, "close_time": 1699473599999}, {"open_time": 1699473600000, "open": 0.128, "high": 0.1281, "low": 0.1275, "close": 0.1275, "volume": 33969.0, "close_time": 1699477199999}, {"open_time": 1699477200000, "open": 0.1276, "high": 0.1276, "low": 0.127, "close": 0.1273, "volume": 3037.0, "close_time": 1699480799999}, {"open_time": 1699480800000, "open": 0.1273, "high": 0.1281, "low": 0.1273, "close": 0.1281, "volume": 2308.0, "close_time": 1699484399999}, {"open_time": 1699484400000, "open": 0.128, "high": 0.1281, "low": 0.1274, "close": 0.1278, "volume": 28117.0, "close_time": 1699487999999}, {"open_time": 1699488000000, "open": 0.1278, "high": 0.1281, "low": 0.1269, "close": 0.1278, "volume": 30142.0, "close_time": 1699491599999}, {"open_time": 1699491600000, "open": 0.128, "high": 0.1284, "low": 0.1276, "close": 0.1284, "volume": 5473.0, "close_time": 1699495199999}, {"open_time": 1699495200000, "open": 0.1278, "high": 0.1291, "low": 0.1278, "close": 0.1288, "volume": 4448.0, "close_time": 1699498799999}, {"open_time": 1699498800000, "open": 0.1283, "high": 0.129, "low": 0.128, "close": 0.1286, "volume": 480.0, "close_time": 1699502399999}, {"open_time": 1699502400000, "open": 0.1291, "high": 0.1293, "low": 0.1287, "close": 0.1293, "volume": 69464.0, "close_time": 1699505999999}, {"open_time": 1699506000000, "open": 0.1286, "high": 0.1286, "low": 0.1283, "close": 0.1283, "volume": 1729.0, "close_time": 1699509599999}, {"open_time": 1699509600000, "open": 0.1288, "high": 0.1297, "low": 0.1288, "close": 0.1293, "volume": 2541.0, "close_time": 1699513199999}, {"open_time": 1699513200000, "open": 0.1293, "high": 0.1293, "low": 0.1283, "close": 0.1284, "volume": 20870.0, "close_time": 1699516799999}, {"open_time": 1699516800000, "open": 0.1284, "high": 0.1298, "low": 0.1284, "close": 0.1298, "volume": 4410.0, "close_time": 1699520399999}, {"open_time": 1699520400000, "open": 0.1296, "high": 0.1299, "low": 0.1295, "close": 0.1299, "volume": 3388.0, "close_time": 1699523999999}, {"open_time": 1699524000000, "open": 0.1296, "high": 0.1296, "low": 0.1296, "close": 0.1296, "volume": 48.0, "close_time": 1699527599999}, {"open_time": 1699527600000, "open": 0.1293, "high": 0.1293, "low": 0.1281, "close": 0.1284, "volume": 4870.0, "close_time": 1699531199999}, {"open_time": 1699531200000, "open": 0.1291, "high": 0.1293, "low": 0.1278, "close": 0.1283, "volume": 19763.0, "close_time": 1699534799999}, {"open_time": 1699534800000, "open": 0.1284, "high": 0.1284, "low": 0.1271, "close": 0.1276, "volume": 14871.0, "close_time": 1699538399999}, {"open_time": 1699538400000, "open": 0.1282, "high": 0.13, "low": 0.1281, "close": 0.1296, "volume": 5442.0, "close_time": 1699541999999}, {"open_time": 1699542000000, "open": 0.1296, "high": 0.1302, "low": 0.1283, "close": 0.1283, "volume": 61160.0, "close_time": 1699545599999}, {"open_time": 1699545600000, "open": 0.1288, "high": 0.1288, "low": 0.1174, "close": 0.122, "volume": 267215.0, "close_time": 1699549199999}, {"open_time": 1699549200000, "open": 0.1216, "high": 0.1224, "low": 0.1205, "close": 0.1223, "volume": 35697.0, "close_time": 1699552799999}, {"open_time": 1699552800000, "open": 0.1225, "high": 0.1225, "low": 0.1202, "close": 0.1205, "volume": 47167.0, "close_time": 1699556399999}, {"open_time": 1699556400000, "open": 0.1203, "high": 0.1205, "low": 0.1195, "close": 0.1205, "volume": 7473.0, "close_time": 1699559999999}, {"open_time": 1699560000000, "open": 0.1201, "high": 0.1207, "low": 0.1192, "close": 0.1206, "volume": 58672.0, "close_time": 1699563599999}, {"open_time": 1699563600000, "open": 0.1206, "high": 0.1216, "low": 0.1205, "close": 0.1211, "volume": 45446.0, "close_time": 1699567199999}, {"open_time": 1699567200000, "open": 0.1209, "high": 0.1219, "low": 0.1209, "close": 0.1219, "volume": 6483.0, "close_time": 1699570799999}, {"open_time": 1699570800000, "open": 0.1216, "high": 0.123, "low": 0.1216, "close": 0.123, "volume": 41089.0, "close_time": 1699574399999}, {"open_time": 1699574400000, "open": 0.123, "high": 0.1241, "low": 0.1225, "close": 0.1225, "volume": 15311.0, "close_time": 1699577999999}, {"open_time": 1699578000000, "open": 0.1225, "high": 0.1235, "low": 0.122, "close": 0.1235, "volume": 19660.0, "close_time": 1699581599999}, {"open_time": 1699581600000, "open": 0.1232, "high": 0.1241, "low": 0.1232, "close": 0.1241, "volume": 10960.0, "close_time": 1699585199999}, {"open_time": 1699585200000, "open": 0.1238, "high": 0.1238, "low": 0.1225, "close": 0.1225, "volume": 5708.0, "close_time": 1699588799999}, {"open_time": 1699588800000, "open": 0.1225, "high": 0.1233, "low": 0.1224, "close": 0.1233, "volume": 79505.0, "close_time": 1699592399999}, {"open_time": 1699592400000, "open": 0.1232, "high": 0.1237, "low": 0.1227, "close": 0.1237, "volume": 2966.0, "close_time": 1699595999999}, {"open_time": 1699596000000, "open": 0.123, "high": 0.1233, "low": 0.1228, "close": 0.1228, "volume": 3560.0, "close_time": 1699599599999}, {"open_time": 1699599600000, "open": 0.1225, "high": 0.1227, "low": 0.1223, "close": 0.1223, "volume": 4118.0, "close_time": 1699603199999}, {"open_time": 1699603200000, "open": 0.1223, "high": 0.1228, "low": 0.1211, "close": 0.1226, "volume": 28648.0, "close_time": 1699606799999}, {"open_time": 1699606800000, "open": 0.1224, "high": 0.1227, "low": 0.1221, "close": 0.1221, "volume": 11944.0, "close_time": 1699610399999}, {"open_time": 1699610400000, "open": 0.1229, "high": 0.1229, "low": 0.1226, "close": 0.1227, "volume": 15448.0, "close_time": 1699613999999}, {"open_time": 1699614000000, "open": 0.1225, "high": 0.1233, "low": 0.1221, "close": 0.1233, "volume": 24382.0, "close_time": 1699617599999}, {"open_time": 1699617600000, "open": 0.1228, "high": 0.1228, "low": 0.1217, "close": 0.1225, "volume": 12543.0, "close_time": 1699621199999}, {"open_time": 1699621200000, "open": 0.1225, "high": 0.1225, "low": 0.1211, "close": 0.1211, "volume": 3052.0, "close_time": 1699624799999}, {"open_time": 1699624800000, "open": 0.1211, "high": 0.1211, "low": 0.1201, "close": 0.121, "volume": 14749.0, "close_time": 1699628399999}, {"open_time": 1699628400000, "open": 0.1215, "high": 0.1215, "low": 0.1213, "close": 0.1213, "volume": 2287.0, "close_time": 1699631999999}, {"open_time": 1699632000000, "open": 0.1217, "high": 0.1229, "low": 0.1217, "close": 0.1222, "volume": 17174.0, "close_time": 1699635599999}, {"open_time": 1699635600000, "open": 0.1221, "high": 0.1227, "low": 0.1205, "close": 0.1223, "volume": 10729.0, "close_time": 1699639199999}, {"open_time": 1699639200000, "open": 0.1229, "high": 0.1229, "low": 0.1226, "close": 0.1229, "volume": 1445.0, "close_time": 1699642799999}, {"open_time": 1699642800000, "open": 0.1229, "high": 0.123, "low": 0.1227, "close": 0.123, "volume": 2704.0, "close_time": 1699646399999}, {"open_time": 1699646400000, "open": 0.1226, "high": 0.1232, "low": 0.1223, "close": 0.1227, "volume": 5717.0, "close_time": 1699649999999}, {"open_time": 1699650000000, "open": 0.1233, "high": 0.1238, "low": 0.1223, "close": 0.1227, "volume": 18332.0, "close_time": 1699653599999}, {"open_time": 1699653600000, "open": 0.1226, "high": 0.1241, "low": 0.1215, "close": 0.1229, "volume": 50536.0, "close_time": 1699657199999}, {"open_time": 1699657200000, "open": 0.1229, "high": 0.1241, "low": 0.1229, "close": 0.1235, "volume": 142939.0, "close_time": 1699660799999}, {"open_time": 1699660800000, "open": 0.1235, "high": 0.1245, "low": 0.1235, "close": 0.1242, "volume": 55626.0, "close_time": 1699664399999}, {"open_time": 1699664400000, "open": 0.1244, "high": 0.1244, "low": 0.1219, "close": 0.1221, "volume": 79027.0, "close_time": 1699667999999}, {"open_time": 1699668000000, "open": 0.1224, "high": 0.1232, "low": 0.1217, "close": 0.1225, "volume": 7320.0, "close_time": 1699671599999}, {"open_time": 1699671600000, "open": 0.1229, "high": 0.1229, "low": 0.1218, "close": 0.1218, "volume": 4300.0, "close_time": 1699675199999}, {"open_time": 1699675200000, "open": 0.1218, "high": 0.1221, "low": 0.1207, "close": 0.1216, "volume": 144069.0, "close_time": 1699678799999}, {"open_time": 1699678800000, "open": 0.1218, "high": 0.1227, "low": 0.1218, "close": 0.1227, "volume": 8361.0, "close_time": 1699682399999}, {"open_time": 1699682400000, "open": 0.1225, "high": 0.123, "low": 0.122, "close": 0.123, "volume": 87114.0, "close_time": 1699685999999}, {"open_time": 1699686000000, "open": 0.123, "high": 0.123, "low": 0.122, "close": 0.1228, "volume": 1565.0, "close_time": 1699689599999}, {"open_time": 1699689600000, "open": 0.123, "high": 0.1258, "low": 0.1229, "close": 0.124, "volume": 59101.0, "close_time": 1699693199999}, {"open_time": 1699693200000, "open": 0.1247, "high": 0.1252, "low": 0.1247, "close": 0.1251, "volume": 650.0, "close_time": 1699696799999}, {"open_time": 1699696800000, "open": 0.1251, "high": 0.1251, "low": 0.1251, "close": 0.1251, "volume": 1043.0, "close_time": 1699700399999}, {"open_time": 1699700400000, "open": 0.1247, "high": 0.1249, "low": 0.124, "close": 0.124, "volume": 2621.0, "close_time": 1699703999999}, {"open_time": 1699704000000, "open": 0.1238, "high": 0.1251, "low": 0.1237, "close": 0.1251, "volume": 4068.0, "close_time": 1699707599999}, {"open_time": 1699707600000, "open": 0.125, "high": 0.1256, "low": 0.1244, "close": 0.1247, "volume": 14238.0, "close_time": 1699711199999}, {"open_time": 1699711200000, "open": 0.125, "high": 0.1259, "low": 0.1247, "close": 0.1256, "volume": 28321.0, "close_time": 1699714799999}, {"open_time": 1699714800000, "open": 0.1259, "high": 0.1262, "low": 0.1256, "close": 0.1256, "volume": 17425.0, "close_time": 1699718399999}, {"open_time": 1699718400000, "open": 0.1256, "high": 0.1267, "low": 0.1256, "close": 0.1265, "volume": 37960.0, "close_time": 1699721999999}, {"open_time": 1699722000000, "open": 0.1258, "high": 0.1261, "low": 0.1251, "close": 0.1261, "volume": 21896.0, "close_time": 1699725599999}, {"open_time": 1699725600000, "open": 0.1261, "high": 0.1264, "low": 0.1254, "close": 0.1264, "volume": 16101.0, "close_time": 1699729199999}, {"open_time": 1699729200000, "open": 0.1258, "high": 0.1272, "low": 0.1258, "close": 0.1272, "volume": 19147.0, "close_time": 1699732799999}, {"open_time": 1699732800000, "open": 0.1265, "high": 0.1266, "low": 0.1186, "close": 0.1259, "volume": 72078.0, "close_time": 1699736399999}, {"open_time": 1699736400000, "open": 0.1259, "high": 0.126, "low": 0.1241, "close": 0.1251, "volume": 19242.0, "close_time": 1699739999999}, {"open_time": 1699740000000, "open": 0.125, "high": 0.1255, "low": 0.1244, "close": 0.1255, "volume": 3993.0, "close_time": 1699743599999}, {"open_time": 1699743600000, "open": 0.1251, "high": 0.1251, "low": 0.124, "close": 0.1248, "volume": 15448.0, "close_time": 1699747199999}, {"open_time": 1699747200000, "open": 0.125, "high": 0.1251, "low": 0.1218, "close": 0.123, "volume": 17008.0, "close_time": 1699750799999}, {"open_time": 1699750800000, "open": 0.1232, "high": 0.1237, "low": 0.1225, "close": 0.1236, "volume": 10448.0, "close_time": 1699754399999}, {"open_time": 1699754400000, "open": 0.1239, "high": 0.1239, "low": 0.1215, "close": 0.1233, "volume": 24797.0, "close_time": 1699757999999}, {"open_time": 1699758000000, "open": 0.123, "high": 0.1238, "low": 0.123, "close": 0.1237, "volume": 2244.0, "close_time": 1699761599999}, {"open_time": 1699761600000, "open": 0.1237, "high": 0.124, "low": 0.123, "close": 0.1233, "volume": 877.0, "close_time": 1699765199999}, {"open_time": 1699765200000, "open": 0.1236, "high": 0.1238, "low": 0.1232, "close": 0.1238, "volume": 12512.0, "close_time": 1699768799999}, {"open_time": 1699768800000, "open": 0.124, "high": 0.1276, "low": 0.124, "close": 0.1248, "volume": 55941.0, "close_time": 1699772399999}, {"open_time": 1699772400000, "open": 0.1251, "high": 0.1284, "low": 0.1251, "close": 0.1252, "volume": 49192.0, "close_time": 1699775999999}, {"open_time": 1699776000000, "open": 0.1252, "high": 0.1258, "low": 0.1247, "close": 0.1258, "volume": 11034.0, "close_time": 1699779599999}, {"open_time": 1699779600000, "open": 0.1258, "high": 0.1266, "low": 0.1256, "close": 0.1257, "volume": 6475.0, "close_time": 1699783199999}, {"open_time": 1699783200000, "open": 0.1253, "high": 0.1264, "low": 0.1253, "close": 0.1264, "volume": 257.0, "close_time": 1699786799999}, {"open_time": 1699786800000, "open": 0.1261, "high": 0.1261, "low": 0.126, "close": 0.126, "volume": 2135.0, "close_time": 1699790399999}, {"open_time": 1699790400000, "open": 0.1258, "high": 0.1258, "low": 0.1248, "close": 0.1249, "volume": 3250.0, "close_time": 1699793999999}, {"open_time": 1699794000000, "open": 0.125, "high": 0.125, "low": 0.1242, "close": 0.1245, "volume": 10626.0, "close_time": 1699797599999}, {"open_time": 1699797600000, "open": 0.1248, "high": 0.1251, "low": 0.1247, "close": 0.1249, "volume": 7253.0, "close_time": 1699801199999}, {"open_time": 1699801200000, "open": 0.1245, "high": 0.1248, "low": 0.1241, "close": 0.1246, "volume": 11625.0, "close_time": 1699804799999}, {"open_time": 1699804800000, "open": 0.1241, "high": 0.1243, "low": 0.1237, "close": 0.1237, "volume": 28152.0, "close_time": 1699808399999}, {"open_time": 1699808400000, "open": 0.1237, "high": 0.1244, "low": 0.1237, "close": 0.1239, "volume": 5763.0, "close_time": 1699811999999}, {"open_time": 1699812000000, "open": 0.1241, "high": 0.1251, "low": 0.1237, "close": 0.1251, "volume": 6183.0, "close_time": 1699815599999}, {"open_time": 1699815600000, "open": 0.1247, "high": 0.1252, "low": 0.122, "close": 0.1247, "volume": 19990.0, "close_time": 1699819199999}, {"open_time": 1699819200000, "open": 0.1249, "high": 0.1253, "low": 0.1244, "close": 0.1253, "volume": 8357.0, "close_time": 1699822799999}, {"open_time": 1699822800000, "open": 0.125, "high": 0.1254, "low": 0.1249, "close": 0.1253, "volume": 16084.0, "close_time": 1699826399999}, {"open_time": 1699826400000, "open": 0.1252, "high": 0.1253, "low": 0.1246, "close": 0.1252, "volume": 1343.0, "close_time": 1699829999999}, {"open_time": 1699830000000, "open": 0.1253, "high": 0.1253, "low": 0.1237, "close": 0.1238, "volume": 8151.0, "close_time": 1699833599999}, {"open_time": 1699833600000, "open": 0.124, "high": 0.1253, "low": 0.1236, "close": 0.1253, "volume": 8464.0, "close_time": 1699837199999}, {"open_time": 1699837200000, "open": 0.1253, "high": 0.1257, "low": 0.125, "close": 0.1254, "volume": 11631.0, "close_time": 1699840799999}, {"open_time": 1699840800000, "open": 0.1249, "high": 0.1252, "low": 0.1249, "close": 0.1249, "volume": 14255.0, "close_time": 1699844399999}, {"open_time": 1699844400000, "open": 0.1245, "high": 0.1246, "low": 0.1227, "close": 0.1227, "volume": 16890.0, "close_time": 1699847999999}, {"open_time": 1699848000000, "open": 0.1231, "high": 0.1233, "low": 0.1226, "close": 0.1226, "volume": 3286.0, "close_time": 1699851599999}, {"open_time": 1699851600000, "open": 0.1232, "high": 0.1235, "low": 0.1231, "close": 0.1233, "volume": 332.0, "close_time": 1699855199999}, {"open_time": 1699855200000, "open": 0.1233, "high": 0.1234, "low": 0.1226, "close": 0.1226, "volume": 5546.0, "close_time": 1699858799999}, {"open_time": 1699858800000, "open": 0.1237, "high": 0.1241, "low": 0.1236, "close": 0.1236, "volume": 4732.0, "close_time": 1699862399999}, {"open_time": 1699862400000, "open": 0.1234, "high": 0.1237, "low": 0.1234, "close": 0.1237, "volume": 401.0, "close_time": 1699865999999}, {"open_time": 1699866000000, "open": 0.1238, "high": 0.1244, "low": 0.1238, "close": 0.1244, "volume": 2132.0, "close_time": 1699869599999}, {"open_time": 1699869600000, "open": 0.1237, "high": 0.1239, "low": 0.1237, "close": 0.1239, "volume": 536.0, "close_time": 1699873199999}, {"open_time": 1699873200000, "open": 0.124, "high": 0.124, "low": 0.1229, "close": 0.1229, "volume": 12340.0, "close_time": 1699876799999}, {"open_time": 1699876800000, "open": 0.1229, "high": 0.1239, "low": 0.1229, "close": 0.1239, "volume": 14079.0, "close_time": 1699880399999}, {"open_time": 1699880400000, "open": 0.1237, "high": 0.124, "low": 0.1234, "close": 0.124, "volume": 32907.0, "close_time": 1699883999999}, {"open_time": 1699884000000, "open": 0.1241, "high": 0.1241, "low": 0.1218, "close": 0.1233, "volume": 22781.0, "close_time": 1699887599999}, {"open_time": 1699887600000, "open": 0.1236, "high": 0.124, "low": 0.123, "close": 0.1237, "volume": 5292.0, "close_time": 1699891199999}, {"open_time": 1699891200000, "open": 0.1237, "high": 0.1242, "low": 0.1235, "close": 0.1235, "volume": 9548.0, "close_time": 1699894799999}, {"open_time": 1699894800000, "open": 0.123, "high": 0.123, "low": 0.1215, "close": 0.1224, "volume": 14194.0, "close_time": 1699898399999}, {"open_time": 1699898400000, "open": 0.1226, "high": 0.1227, "low": 0.1226, "close": 0.1227, "volume": 4519.0, "close_time": 1699901999999}, {"open_time": 1699902000000, "open": 0.1229, "high": 0.1231, "low": 0.1221, "close": 0.1228, "volume": 5347.0, "close_time": 1699905599999}, {"open_time": 1699905600000, "open": 0.1227, "high": 0.13, "low": 0.1223, "close": 0.1299, "volume": 110923.0, "close_time": 1699909199999}, {"open_time": 1699909200000, "open": 0.13, "high": 0.1348, "low": 0.1185, "close": 0.121, "volume": 868208.0, "close_time": 1699912799999}, {"open_time": 1699912800000, "open": 0.1212, "high": 0.1221, "low": 0.121, "close": 0.1215, "volume": 10779.0, "close_time": 1699916399999}, {"open_time": 1699916400000, "open": 0.1215, "high": 0.123, "low": 0.1215, "close": 0.1222, "volume": 6265.0, "close_time": 1699919999999}, {"open_time": 1699920000000, "open": 0.1219, "high": 0.1219, "low": 0.12, "close": 0.1203, "volume": 29313.0, "close_time": 1699923599999}, {"open_time": 1699923600000, "open": 0.1198, "high": 0.121, "low": 0.1195, "close": 0.1205, "volume": 42154.0, "close_time": 1699927199999}, {"open_time": 1699927200000, "open": 0.1204, "high": 0.1208, "low": 0.1203, "close": 0.1208, "volume": 12521.0, "close_time": 1699930799999}, {"open_time": 1699930800000, "open": 0.1207, "high": 0.121, "low": 0.1207, "close": 0.1208, "volume": 6285.0, "close_time": 1699934399999}, {"open_time": 1699934400000, "open": 0.1212, "high": 0.1218, "low": 0.1209, "close": 0.1218, "volume": 10029.0, "close_time": 1699937999999}, {"open_time": 1699938000000, "open": 0.1218, "high": 0.1221, "low": 0.1218, "close": 0.1221, "volume": 1805.0, "close_time": 1699941599999}, {"open_time": 1699941600000, "open": 0.1223, "high": 0.1223, "low": 0.1223, "close": 0.1223, "volume": 2837.0, "close_time": 1699945199999}, {"open_time": 1699945200000, "open": 0.1217, "high": 0.1221, "low": 0.1216, "close": 0.1216, "volume": 141.0, "close_time": 1699948799999}, {"open_time": 1699948800000, "open": 0.1223, "high": 0.1226, "low": 0.1218, "close": 0.1219, "volume": 46258.0, "close_time": 1699952399999}, {"open_time": 1699952400000, "open": 0.1221, "high": 0.1221, "low": 0.1207, "close": 0.1209, "volume": 46160.0, "close_time": 1699955999999}, {"open_time": 1699956000000, "open": 0.1207, "high": 0.1207, "low": 0.1196, "close": 0.1196, "volume": 1828.0, "close_time": 1699959599999}, {"open_time": 1699959600000, "open": 0.1197, "high": 0.1197, "low": 0.1187, "close": 0.1188, "volume": 25080.0, "close_time": 1699963199999}, {"open_time": 1699963200000, "open": 0.119, "high": 0.119, "low": 0.1184, "close": 0.1185, "volume": 2609.0, "close_time": 1699966799999}, {"open_time": 1699966800000, "open": 0.1194, "high": 0.1208, "low": 0.1189, "close": 0.1207, "volume": 81819.0, "close_time": 1699970399999}, {"open_time": 1699970400000, "open": 0.1205, "high": 0.1212, "low": 0.1205, "close": 0.1209, "volume": 13842.0, "close_time": 1699973999999}, {"open_time": 1699974000000, "open": 0.1209, "high": 0.1209, "low": 0.1185, "close": 0.1195, "volume": 43337.0, "close_time": 1699977599999}, {"open_time": 1699977600000, "open": 0.1202, "high": 0.1207, "low": 0.1188, "close": 0.1205, "volume": 2128.0, "close_time": 1699981199999}, {"open_time": 1699981200000, "open": 0.1207, "high": 0.1207, "low": 0.1195, "close": 0.1195, "volume": 26477.0, "close_time": 1699984799999}, {"open_time": 1699984800000, "open": 0.1194, "high": 0.1194, "low": 0.1148, "close": 0.1155, "volume": 82736.0, "close_time": 1699988399999}, {"open_time": 1699988400000, "open": 0.116, "high": 0.1177, "low": 0.1155, "close": 0.1172, "volume": 53079.0, "close_time": 1699991999999}, {"open_time": 1699992000000, "open": 0.1171, "high": 0.1177, "low": 0.1168, "close": 0.1168, "volume": 2612.0, "close_time": 1699995599999}, {"open_time": 1699995600000, "open": 0.1168, "high": 0.1174, "low": 0.1166, "close": 0.1174, "volume": 1323.0, "close_time": 1699999199999}, {"open_time": 1699999200000, "open": 0.1178, "high": 0.1182, "low": 0.1177, "close": 0.1178, "volume": 11541.0, "close_time": 1700002799999}, {"open_time": 1700002800000, "open": 0.1184, "high": 0.1184, "low": 0.1177, "close": 0.1177, "volume": 2429.0, "close_time": 1700006399999}, {"open_time": 1700006400000, "open": 0.1183, "high": 0.1189, "low": 0.1176, "close": 0.1176, "volume": 9434.0, "close_time": 1700009999999}, {"open_time": 1700010000000, "open": 0.1179, "high": 0.1184, "low": 0.1172, "close": 0.1172, "volume": 11379.0, "close_time": 1700013599999}, {"open_time": 1700013600000, "open": 0.1177, "high": 0.1177, "low": 0.1175, "close": 0.1175, "volume": 2708.0, "close_time": 1700017199999}, {"open_time": 1700017200000, "open": 0.1174, "high": 0.1179, "low": 0.1171, "close": 0.1172, "volume": 343.0, "close_time": 1700020799999}, {"open_time": 1700020800000, "open": 0.1168, "high": 0.1182, "low": 0.1168, "close": 0.1182, "volume": 9009.0, "close_time": 1700024399999}, {"open_time": 1700024400000, "open": 0.1183, "high": 0.1189, "low": 0.1183, "close": 0.1189, "volume": 3238.0, "close_time": 1700027999999}, {"open_time": 1700028000000, "open": 0.1185, "high": 0.1186, "low": 0.1184, "close": 0.1184, "volume": 4235.0, "close_time": 1700031599999}, {"open_time": 1700031600000, "open": 0.1183, "high": 0.1189, "low": 0.1183, "close": 0.1189, "volume": 3454.0, "close_time": 1700035199999}, {"open_time": 1700035200000, "open": 0.1186, "high": 0.1191, "low": 0.1186, "close": 0.1191, "volume": 7562.0, "close_time": 1700038799999}, {"open_time": 1700038800000, "open": 0.1191, "high": 0.1191, "low": 0.1188, "close": 0.1188, "volume": 382.0, "close_time": 1700042399999}, {"open_time": 1700042400000, "open": 0.119, "high": 0.1191, "low": 0.1189, "close": 0.1189, "volume": 1757.0, "close_time": 1700045999999}, {"open_time": 1700046000000, "open": 0.1192, "high": 0.1202, "low": 0.1192, "close": 0.1202, "volume": 16325.0, "close_time": 1700049599999}, {"open_time": 1700049600000, "open": 0.12, "high": 0.1204, "low": 0.12, "close": 0.1201, "volume": 35521.0, "close_time": 1700053199999}, {"open_time": 1700053200000, "open": 0.1196, "high": 0.1201, "low": 0.1193, "close": 0.1201, "volume": 27414.0, "close_time": 1700056799999}, {"open_time": 1700056800000, "open": 0.1199, "high": 0.1202, "low": 0.1193, "close": 0.1193, "volume": 16991.0, "close_time": 1700060399999}, {"open_time": 1700060400000, "open": 0.12, "high": 0.1204, "low": 0.1195, "close": 0.1204, "volume": 2244.0, "close_time": 1700063999999}, {"open_time": 1700064000000, "open": 0.1206, "high": 0.1206, "low": 0.1199, "close": 0.12, "volume": 23565.0, "close_time": 1700067599999}, {"open_time": 1700067600000, "open": 0.1195, "high": 0.1196, "low": 0.1194, "close": 0.1196, "volume": 5408.0, "close_time": 1700071199999}, {"open_time": 1700071200000, "open": 0.1194, "high": 0.1208, "low": 0.1193, "close": 0.1204, "volume": 66475.0, "close_time": 1700074799999}, {"open_time": 1700074800000, "open": 0.1208, "high": 0.1218, "low": 0.1201, "close": 0.1209, "volume": 284591.0, "close_time": 1700078399999}, {"open_time": 1700078400000, "open": 0.1212, "high": 0.1215, "low": 0.1209, "close": 0.1214, "volume": 5472.0, "close_time": 1700081999999}, {"open_time": 1700082000000, "open": 0.1209, "high": 0.1212, "low": 0.1205, "close": 0.121, "volume": 19105.0, "close_time": 1700085599999}, {"open_time": 1700085600000, "open": 0.121, "high": 0.1218, "low": 0.121, "close": 0.1216, "volume": 17447.0, "close_time": 1700089199999}, {"open_time": 1700089200000, "open": 0.1214, "high": 0.1217, "low": 0.1207, "close": 0.1215, "volume": 33779.0, "close_time": 1700092799999}, {"open_time": 1700092800000, "open": 0.1212, "high": 0.1218, "low": 0.1209, "close": 0.1218, "volume": 26753.0, "close_time": 1700096399999}, {"open_time": 1700096400000, "open": 0.1218, "high": 0.1218, "low": 0.1212, "close": 0.1218, "volume": 109140.0, "close_time": 1700099999999}, {"open_time": 1700100000000, "open": 0.1218, "high": 0.122, "low": 0.1214, "close": 0.122, "volume": 151773.0, "close_time": 1700103599999}, {"open_time": 1700103600000, "open": 0.1218, "high": 0.122, "low": 0.1215, "close": 0.1218, "volume": 1554.0, "close_time": 1700107199999}, {"open_time": 1700107200000, "open": 0.1218, "high": 0.1224, "low": 0.1218, "close": 0.1222, "volume": 11105.0, "close_time": 1700110799999}, {"open_time": 1700110800000, "open": 0.1222, "high": 0.1222, "low": 0.1217, "close": 0.122, "volume": 4126.0, "close_time": 1700114399999}, {"open_time": 1700114400000, "open": 0.1219, "high": 0.1226, "low": 0.1219, "close": 0.1226, "volume": 6173.0, "close_time": 1700117999999}, {"open_time": 1700118000000, "open": 0.1226, "high": 0.123, "low": 0.1219, "close": 0.1219, "volume": 8662.0, "close_time": 1700121599999}, {"open_time": 1700121600000, "open": 0.123, "high": 0.123, "low": 0.1215, "close": 0.1225, "volume": 4193.0, "close_time": 1700125199999}, {"open_time": 1700125200000, "open": 0.1215, "high": 0.1224, "low": 0.1212, "close": 0.1222, "volume": 5804.0, "close_time": 1700128799999}, {"open_time": 1700128800000, "open": 0.122, "high": 0.1225, "low": 0.122, "close": 0.1222, "volume": 582.0, "close_time": 1700132399999}, {"open_time": 1700132400000, "open": 0.122, "high": 0.1228, "low": 0.122, "close": 0.1223, "volume": 4242.0, "close_time": 1700135999999}, {"open_time": 1700136000000, "open": 0.1218, "high": 0.1222, "low": 0.1213, "close": 0.1221, "volume": 19671.0, "close_time": 1700139599999}, {"open_time": 1700139600000, "open": 0.1225, "high": 0.1225, "low": 0.1197, "close": 0.1208, "volume": 15541.0, "close_time": 1700143199999}, {"open_time": 1700143200000, "open": 0.1202, "high": 0.1205, "low": 0.1194, "close": 0.1205, "volume": 6463.0, "close_time": 1700146799999}, {"open_time": 1700146800000, "open": 0.1207, "high": 0.1213, "low": 0.1186, "close": 0.1193, "volume": 37516.0, "close_time": 1700150399999}, {"open_time": 1700150400000, "open": 0.1197, "high": 0.1205, "low": 0.1194, "close": 0.1204, "volume": 34107.0, "close_time": 1700153999999}, {"open_time": 1700154000000, "open": 0.1205, "high": 0.1208, "low": 0.1199, "close": 0.1199, "volume": 17731.0, "close_time": 1700157599999}, {"open_time": 1700157600000, "open": 0.1194, "high": 0.1195, "low": 0.1192, "close": 0.1193, "volume": 3093.0, "close_time": 1700161199999}, {"open_time": 1700161200000, "open": 0.1188, "high": 0.1194, "low": 0.1154, "close": 0.1187, "volume": 167472.0, "close_time": 1700164799999}, {"open_time": 1700164800000, "open": 0.1189, "high": 0.1192, "low": 0.1183, "close": 0.1183, "volume": 13974.0, "close_time": 1700168399999}, {"open_time": 1700168400000, "open": 0.1179, "high": 0.1181, "low": 0.1174, "close": 0.1181, "volume": 2972.0, "close_time": 1700171999999}, {"open_time": 1700172000000, "open": 0.1181, "high": 0.1188, "low": 0.1181, "close": 0.1188, "volume": 121257.0, "close_time": 1700175599999}, {"open_time": 1700175600000, "open": 0.1183, "high": 0.1202, "low": 0.1176, "close": 0.1183, "volume": 7388.0, "close_time": 1700179199999}, {"open_time": 1700179200000, "open": 0.1186, "high": 0.1196, "low": 0.1186, "close": 0.119, "volume": 42580.0, "close_time": 1700182799999}, {"open_time": 1700182800000, "open": 0.1196, "high": 0.1199, "low": 0.119, "close": 0.1198, "volume": 3426.0, "close_time": 1700186399999}, {"open_time": 1700186400000, "open": 0.1201, "high": 0.1202, "low": 0.1199, "close": 0.12, "volume": 13610.0, "close_time": 1700189999999}, {"open_time": 1700190000000, "open": 0.1195, "high": 0.1202, "low": 0.1192, "close": 0.1196, "volume": 3020.0, "close_time": 1700193599999}, {"open_time": 1700193600000, "open": 0.1195, "high": 0.1199, "low": 0.1195, "close": 0.1197, "volume": 1834.0, "close_time": 1700197199999}, {"open_time": 1700197200000, "open": 0.1195, "high": 0.1196, "low": 0.1193, "close": 0.1195, "volume": 7776.0, "close_time": 1700200799999}, {"open_time": 1700200800000, "open": 0.1194, "high": 0.1194, "low": 0.1194, "close": 0.1194, "volume": 550.0, "close_time": 1700204399999}, {"open_time": 1700204400000, "open": 0.1192, "high": 0.1192, "low": 0.1185, "close": 0.119, "volume": 2521.0, "close_time": 1700207999999}, {"open_time": 1700208000000, "open": 0.1184, "high": 0.1193, "low": 0.1179, "close": 0.1192, "volume": 34049.0, "close_time": 1700211599999}, {"open_time": 1700211600000, "open": 0.1192, "high": 0.1192, "low": 0.119, "close": 0.119, "volume": 1118.0, "close_time": 1700215199999}, {"open_time": 1700215200000, "open": 0.1179, "high": 0.1179, "low": 0.1175, "close": 0.1176, "volume": 1196.0, "close_time": 1700218799999}, {"open_time": 1700218800000, "open": 0.1183, "high": 0.1187, "low": 0.1183, "close": 0.1183, "volume": 7163.0, "close_time": 1700222399999}, {"open_time": 1700222400000, "open": 0.1183, "high": 0.1183, "low": 0.1172, "close": 0.1178, "volume": 6065.0, "close_time": 1700225999999}, {"open_time": 1700226000000, "open": 0.1179, "high": 0.1186, "low": 0.1173, "close": 0.1179, "volume": 5182.0, "close_time": 1700229599999}, {"open_time": 1700229600000, "open": 0.1179, "high": 0.1179, "low": 0.1157, "close": 0.1165, "volume": 44435.0, "close_time": 1700233199999}, {"open_time": 1700233200000, "open": 0.1164, "high": 0.1164, "low": 0.115, "close": 0.115, "volume": 25099.0, "close_time": 1700236799999}, {"open_time": 1700236800000, "open": 0.1149, "high": 0.1163, "low": 0.1143, "close": 0.1154, "volume": 19568.0, "close_time": 1700240399999}, {"open_time": 1700240400000, "open": 0.1155, "high": 0.1174, "low": 0.1155, "close": 0.1163, "volume": 6219.0, "close_time": 1700243999999}, {"open_time": 1700244000000, "open": 0.1169, "high": 0.1175, "low": 0.1167, "close": 0.1175, "volume": 9070.0, "close_time": 1700247599999}, {"open_time": 1700247600000, "open": 0.1177, "high": 0.1178, "low": 0.1169, "close": 0.1169, "volume": 3612.0, "close_time": 1700251199999}, {"open_time": 1700251200000, "open": 0.117, "high": 0.1176, "low": 0.1165, "close": 0.1169, "volume": 10615.0, "close_time": 1700254799999}, {"open_time": 1700254800000, "open": 0.1166, "high": 0.117, "low": 0.1166, "close": 0.117, "volume": 4631.0, "close_time": 1700258399999}, {"open_time": 1700258400000, "open": 0.1177, "high": 0.1179, "low": 0.1177, "close": 0.1179, "volume": 1179.0, "close_time": 1700261999999}, {"open_time": 1700262000000, "open": 0.1182, "high": 0.1183, "low": 0.1175, "close": 0.1178, "volume": 4810.0, "close_time": 1700265599999}, {"open_time": 1700265600000, "open": 0.1178, "high": 0.1185, "low": 0.1177, "close": 0.1177, "volume": 9012.0, "close_time": 1700269199999}, {"open_time": 1700269200000, "open": 0.1178, "high": 0.1182, "low": 0.1175, "close": 0.1182, "volume": 10186.0, "close_time": 1700272799999}, {"open_time": 1700272800000, "open": 0.1177, "high": 0.1182, "low": 0.1176, "close": 0.1176, "volume": 1940.0, "close_time": 1700276399999}, {"open_time": 1700276400000, "open": 0.1172, "high": 0.1172, "low": 0.1168, "close": 0.1171, "volume": 2311.0, "close_time": 1700279999999}, {"open_time": 1700280000000, "open": 0.1168, "high": 0.1175, "low": 0.1168, "close": 0.1173, "volume": 4611.0, "close_time": 1700283599999}, {"open_time": 1700283600000, "open": 0.117, "high": 0.117, "low": 0.1162, "close": 0.1162, "volume": 3547.0, "close_time": 1700287199999}, {"open_time": 1700287200000, "open": 0.1165, "high": 0.1165, "low": 0.1152, "close": 0.1152, "volume": 5516.0, "close_time": 1700290799999}, {"open_time": 1700290800000, "open": 0.1152, "high": 0.1167, "low": 0.1148, "close": 0.1167, "volume": 36835.0, "close_time": 1700294399999}, {"open_time": 1700294400000, "open": 0.1167, "high": 0.1172, "low": 0.1167, "close": 0.1169, "volume": 3555.0, "close_time": 1700297999999}, {"open_time": 1700298000000, "open": 0.117, "high": 0.1172, "low": 0.1169, "close": 0.1172, "volume": 1789.0, "close_time": 1700301599999}, {"open_time": 1700301600000, "open": 0.117, "high": 0.1175, "low": 0.117, "close": 0.1175, "volume": 4724.0, "close_time": 1700305199999}, {"open_time": 1700305200000, "open": 0.1176, "high": 0.1177, "low": 0.1176, "close": 0.1177, "volume": 850.0, "close_time": 1700308799999}, {"open_time": 1700308800000, "open": 0.117, "high": 0.1172, "low": 0.117, "close": 0.1172, "volume": 485.0, "close_time": 1700312399999}, {"open_time": 1700312400000, "open": 0.1164, "high": 0.1165, "low": 0.1163, "close": 0.1165, "volume": 2096.0, "close_time": 1700315999999}, {"open_time": 1700316000000, "open": 0.1171, "high": 0.1177, "low": 0.1171, "close": 0.1177, "volume": 824.0, "close_time": 1700319599999}, {"open_time": 1700319600000, "open": 0.1178, "high": 0.1182, "low": 0.1178, "close": 0.1181, "volume": 3362.0, "close_time": 1700323199999}, {"open_time": 1700323200000, "open": 0.1182, "high": 0.1183, "low": 0.1174, "close": 0.1174, "volume": 17010.0, "close_time": 1700326799999}, {"open_time": 1700326800000, "open": 0.1176, "high": 0.1181, "low": 0.1176, "close": 0.1181, "volume": 1247.0, "close_time": 1700330399999}, {"open_time": 1700330400000, "open": 0.1184, "high": 0.1187, "low": 0.1181, "close": 0.1187, "volume": 3324.0, "close_time": 1700333999999}, {"open_time": 1700334000000, "open": 0.1187, "high": 0.1192, "low": 0.1186, "close": 0.1187, "volume": 5420.0, "close_time": 1700337599999}, {"open_time": 1700337600000, "open": 0.1192, "high": 0.1192, "low": 0.1182, "close": 0.1188, "volume": 3860.0, "close_time": 1700341199999}, {"open_time": 1700341200000, "open": 0.1188, "high": 0.1191, "low": 0.1188, "close": 0.1191, "volume": 19567.0, "close_time": 1700344799999}, {"open_time": 1700344800000, "open": 0.1189, "high": 0.1192, "low": 0.1184, "close": 0.1192, "volume": 901.0, "close_time": 1700348399999}, {"open_time": 1700348400000, "open": 0.1193, "high": 0.1194, "low": 0.1193, "close": 0.1194, "volume": 1610.0, "close_time": 1700351999999}, {"open_time": 1700352000000, "open": 0.1185, "high": 0.119, "low": 0.1183, "close": 0.1185, "volume": 8430.0, "close_time": 1700355599999}, {"open_time": 1700355600000, "open": 0.1184, "high": 0.1187, "low": 0.1178, "close": 0.1187, "volume": 10288.0, "close_time": 1700359199999}, {"open_time": 1700359200000, "open": 0.1188, "high": 0.1191, "low": 0.1188, "close": 0.1189, "volume": 3133.0, "close_time": 1700362799999}, {"open_time": 1700362800000, "open": 0.1191, "high": 0.1191, "low": 0.1187, "close": 0.1187, "volume": 11871.0, "close_time": 1700366399999}, {"open_time": 1700366400000, "open": 0.1188, "high": 0.1193, "low": 0.1188, "close": 0.119, "volume": 5543.0, "close_time": 1700369999999}, {"open_time": 1700370000000, "open": 0.119, "high": 0.1191, "low": 0.119, "close": 0.1191, "volume": 1446.0, "close_time": 1700373599999}, {"open_time": 1700373600000, "open": 0.119, "high": 0.1194, "low": 0.1182, "close": 0.1194, "volume": 4286.0, "close_time": 1700377199999}, {"open_time": 1700377200000, "open": 0.119, "high": 0.1193, "low": 0.119, "close": 0.1193, "volume": 1013.0, "close_time": 1700380799999}, {"open_time": 1700380800000, "open": 0.1188, "high": 0.1191, "low": 0.1188, "close": 0.1191, "volume": 523.0, "close_time": 1700384399999}, {"open_time": 1700384400000, "open": 0.1185, "high": 0.1185, "low": 0.1182, "close": 0.1182, "volume": 587.0, "close_time": 1700387999999}, {"open_time": 1700388000000, "open": 0.1185, "high": 0.1185, "low": 0.1185, "close": 0.1185, "volume": 84.0, "close_time": 1700391599999}, {"open_time": 1700391600000, "open": 0.1185, "high": 0.1185, "low": 0.1185, "close": 0.1185, "volume": 0.0, "close_time": 1700395199999}, {"open_time": 1700395200000, "open": 0.1194, "high": 0.1196, "low": 0.1192, "close": 0.1194, "volume": 4971.0, "close_time": 1700398799999}, {"open_time": 1700398800000, "open": 0.1194, "high": 0.1194, "low": 0.1194, "close": 0.1194, "volume": 0.0, "close_time": 1700402399999}, {"open_time": 1700402400000, "open": 0.1192, "high": 0.1197, "low": 0.1192, "close": 0.1195, "volume": 1167.0, "close_time": 1700405999999}, {"open_time": 1700406000000, "open": 0.1197, "high": 0.1199, "low": 0.1195, "close": 0.1198, "volume": 9042.0, "close_time": 1700409599999}, {"open_time": 1700409600000, "open": 0.1198, "high": 0.1203, "low": 0.1198, "close": 0.1203, "volume": 7047.0, "close_time": 1700413199999}, {"open_time": 1700413200000, "open": 0.1202, "high": 0.1203, "low": 0.1196, "close": 0.1199, "volume": 9336.0, "close_time": 1700416799999}, {"open_time": 1700416800000, "open": 0.12, "high": 0.1248, "low": 0.1195, "close": 0.12, "volume": 116327.0, "close_time": 1700420399999}, {"open_time": 1700420400000, "open": 0.1212, "high": 0.1212, "low": 0.12, "close": 0.1211, "volume": 28470.0, "close_time": 1700423999999}, {"open_time": 1700424000000, "open": 0.1213, "high": 0.1213, "low": 0.1204, "close": 0.1211, "volume": 32687.0, "close_time": 1700427599999}, {"open_time": 1700427600000, "open": 0.1209, "high": 0.1211, "low": 0.1208, "close": 0.1211, "volume": 12541.0, "close_time": 1700431199999}, {"open_time": 1700431200000, "open": 0.1208, "high": 0.1208, "low": 0.1204, "close": 0.1204, "volume": 10555.0, "close_time": 1700434799999}, {"open_time": 1700434800000, "open": 0.1207, "high": 0.1211, "low": 0.1204, "close": 0.121, "volume": 3258.0, "close_time": 1700438399999}, {"open_time": 1700438400000, "open": 0.1209, "high": 0.1211, "low": 0.1202, "close": 0.121, "volume": 5496.0, "close_time": 1700441999999}, {"open_time": 1700442000000, "open": 0.121, "high": 0.1211, "low": 0.1203, "close": 0.1209, "volume": 20601.0, "close_time": 1700445599999}, {"open_time": 1700445600000, "open": 0.1203, "high": 0.1207, "low": 0.1202, "close": 0.1202, "volume": 3971.0, "close_time": 1700449199999}, {"open_time": 1700449200000, "open": 0.1204, "high": 0.1205, "low": 0.1199, "close": 0.1202, "volume": 24715.0, "close_time": 1700452799999}, {"open_time": 1700452800000, "open": 0.1202, "high": 0.1208, "low": 0.1199, "close": 0.1199, "volume": 6328.0, "close_time": 1700456399999}, {"open_time": 1700456400000, "open": 0.1206, "high": 0.1206, "low": 0.1198, "close": 0.1198, "volume": 1134.0, "close_time": 1700459999999}, {"open_time": 1700460000000, "open": 0.12, "high": 0.12, "low": 0.1198, "close": 0.1198, "volume": 1344.0, "close_time": 1700463599999}, {"open_time": 1700463600000, "open": 0.1204, "high": 0.1206, "low": 0.1204, "close": 0.1206, "volume": 7655.0, "close_time": 1700467199999}, {"open_time": 1700467200000, "open": 0.1206, "high": 0.1208, "low": 0.1206, "close": 0.1206, "volume": 231.0, "close_time": 1700470799999}, {"open_time": 1700470800000, "open": 0.121, "high": 0.1212, "low": 0.121, "close": 0.1212, "volume": 549.0, "close_time": 1700474399999}, {"open_time": 1700474400000, "open": 0.1217, "high": 0.1217, "low": 0.1213, "close": 0.1216, "volume": 275.0, "close_time": 1700477999999}, {"open_time": 1700478000000, "open": 0.1217, "high": 0.1217, "low": 0.1204, "close": 0.1204, "volume": 24524.0, "close_time": 1700481599999}, {"open_time": 1700481600000, "open": 0.1209, "high": 0.1209, "low": 0.1208, "close": 0.1208, "volume": 145.0, "close_time": 1700485199999}, {"open_time": 1700485200000, "open": 0.121, "high": 0.1211, "low": 0.1207, "close": 0.1207, "volume": 12179.0, "close_time": 1700488799999}, {"open_time": 1700488800000, "open": 0.1203, "high": 0.1213, "low": 0.12, "close": 0.1213, "volume": 37183.0, "close_time": 1700492399999}, {"open_time": 1700492400000, "open": 0.1213, "high": 0.1214, "low": 0.1213, "close": 0.1214, "volume": 19200.0, "close_time": 1700495999999}, {"open_time": 1700496000000, "open": 0.1211, "high": 0.1211, "low": 0.1196, "close": 0.1196, "volume": 9920.0, "close_time": 1700499599999}, {"open_time": 1700499600000, "open": 0.1196, "high": 0.1213, "low": 0.1196, "close": 0.121, "volume": 12332.0, "close_time": 1700503199999}, {"open_time": 1700503200000, "open": 0.1212, "high": 0.1212, "low": 0.1198, "close": 0.1203, "volume": 23846.0, "close_time": 1700506799999}, {"open_time": 1700506800000, "open": 0.1202, "high": 0.1202, "low": 0.1195, "close": 0.1199, "volume": 2627.0, "close_time": 1700510399999}, {"open_time": 1700510400000, "open": 0.1197, "high": 0.1201, "low": 0.1197, "close": 0.1201, "volume": 8193.0, "close_time": 1700513999999}, {"open_time": 1700514000000, "open": 0.1195, "high": 0.1195, "low": 0.1181, "close": 0.1191, "volume": 21553.0, "close_time": 1700517599999}, {"open_time": 1700517600000, "open": 0.1194, "high": 0.1199, "low": 0.1192, "close": 0.1197, "volume": 10532.0, "close_time": 1700521199999}, {"open_time": 1700521200000, "open": 0.12, "high": 0.12, "low": 0.1194, "close": 0.1196, "volume": 24236.0, "close_time": 1700524799999}, {"open_time": 1700524800000, "open": 0.1202, "high": 0.1204, "low": 0.1199, "close": 0.1204, "volume": 3929.0, "close_time": 1700528399999}, {"open_time": 1700528400000, "open": 0.1201, "high": 0.1202, "low": 0.1195, "close": 0.1202, "volume": 11769.0, "close_time": 1700531999999}, {"open_time": 1700532000000, "open": 0.1201, "high": 0.1201, "low": 0.1179, "close": 0.1185, "volume": 7907.0, "close_time": 1700535599999}, {"open_time": 1700535600000, "open": 0.1189, "high": 0.1196, "low": 0.1189, "close": 0.1196, "volume": 15632.0, "close_time": 1700539199999}, {"open_time": 1700539200000, "open": 0.1197, "high": 0.1197, "low": 0.1194, "close": 0.1194, "volume": 3540.0, "close_time": 1700542799999}, {"open_time": 1700542800000, "open": 0.1199, "high": 0.12, "low": 0.1193, "close": 0.1193, "volume": 2929.0, "close_time": 1700546399999}, {"open_time": 1700546400000, "open": 0.1195, "high": 0.1195, "low": 0.1195, "close": 0.1195, "volume": 104.0, "close_time": 1700549999999}, {"open_time": 1700550000000, "open": 0.1195, "high": 0.1195, "low": 0.118, "close": 0.1181, "volume": 35354.0, "close_time": 1700553599999}, {"open_time": 1700553600000, "open": 0.1187, "high": 0.1191, "low": 0.1187, "close": 0.1188, "volume": 3333.0, "close_time": 1700557199999}, {"open_time": 1700557200000, "open": 0.1192, "high": 0.1194, "low": 0.1189, "close": 0.1189, "volume": 4319.0, "close_time": 1700560799999}, {"open_time": 1700560800000, "open": 0.1192, "high": 0.1192, "low": 0.1192, "close": 0.1192, "volume": 13.0, "close_time": 1700564399999}, {"open_time": 1700564400000, "open": 0.1192, "high": 0.1192, "low": 0.1173, "close": 0.1188, "volume": 55348.0, "close_time": 1700567999999}, {"open_time": 1700568000000, "open": 0.1188, "high": 0.1188, "low": 0.1188, "close": 0.1188, "volume": 2469.0, "close_time": 1700571599999}, {"open_time": 1700571600000, "open": 0.1185, "high": 0.1185, "low": 0.1182, "close": 0.1183, "volume": 2952.0, "close_time": 1700575199999}, {"open_time": 1700575200000, "open": 0.1179, "high": 0.118, "low": 0.1175, "close": 0.1177, "volume": 906.0, "close_time": 1700578799999}, {"open_time": 1700578800000, "open": 0.1173, "high": 0.1177, "low": 0.1158, "close": 0.1177, "volume": 40982.0, "close_time": 1700582399999}, {"open_time": 1700582400000, "open": 0.1174, "high": 0.1179, "low": 0.1171, "close": 0.1175, "volume": 4924.0, "close_time": 1700585999999}, {"open_time": 1700586000000, "open": 0.1179, "high": 0.1182, "low": 0.1153, "close": 0.116, "volume": 7519.0, "close_time": 1700589599999}, {"open_time": 1700589600000, "open": 0.1155, "high": 0.116, "low": 0.1139, "close": 0.1158, "volume": 67366.0, "close_time": 1700593199999}, {"open_time": 1700593200000, "open": 0.1158, "high": 0.1163, "low": 0.1158, "close": 0.1158, "volume": 9357.0, "close_time": 1700596799999}, {"open_time": 1700596800000, "open": 0.1154, "high": 0.1169, "low": 0.1151, "close": 0.1166, "volume": 11991.0, "close_time": 1700600399999}, {"open_time": 1700600400000, "open": 0.1166, "high": 0.117, "low": 0.1151, "close": 0.1151, "volume": 65108.0, "close_time": 1700603999999}, {"open_time": 1700604000000, "open": 0.1155, "high": 0.1163, "low": 0.1128, "close": 0.115, "volume": 34788.0, "close_time": 1700607599999}, {"open_time": 1700607600000, "open": 0.114, "high": 0.1149, "low": 0.113, "close": 0.1135, "volume": 24561.0, "close_time": 1700611199999}, {"open_time": 1700611200000, "open": 0.1135, "high": 0.1145, "low": 0.1133, "close": 0.1141, "volume": 67547.0, "close_time": 1700614799999}, {"open_time": 1700614800000, "open": 0.1143, "high": 0.1147, "low": 0.1137, "close": 0.1143, "volume": 13134.0, "close_time": 1700618399999}, {"open_time": 1700618400000, "open": 0.1147, "high": 0.1151, "low": 0.1144, "close": 0.1151, "volume": 31745.0, "close_time": 1700621999999}, {"open_time": 1700622000000, "open": 0.1148, "high": 0.1152, "low": 0.1148, "close": 0.1152, "volume": 46231.0, "close_time": 1700625599999}, {"open_time": 1700625600000, "open": 0.1148, "high": 0.1159, "low": 0.1148, "close": 0.1159, "volume": 27466.0, "close_time": 1700629199999}, {"open_time": 1700629200000, "open": 0.1158, "high": 0.116, "low": 0.1154, "close": 0.1154, "volume": 25444.0, "close_time": 1700632799999}, {"open_time": 1700632800000, "open": 0.1155, "high": 0.1162, "low": 0.1155, "close": 0.1159, "volume": 10056.0, "close_time": 1700636399999}, {"open_time": 1700636400000, "open": 0.1162, "high": 0.1162, "low": 0.1157, "close": 0.1157, "volume": 1630.0, "close_time": 1700639999999}, {"open_time": 1700640000000, "open": 0.1159, "high": 0.1162, "low": 0.1158, "close": 0.1162, "volume": 2638.0, "close_time": 1700643599999}, {"open_time": 1700643600000, "open": 0.1163, "high": 0.1165, "low": 0.1163, "close": 0.1165, "volume": 662.0, "close_time": 1700647199999}, {"open_time": 1700647200000, "open": 0.1166, "high": 0.1167, "low": 0.1166, "close": 0.1167, "volume": 88882.0, "close_time": 1700650799999}, {"open_time": 1700650800000, "open": 0.1166, "high": 0.1166, "low": 0.1162, "close": 0.1162, "volume": 2585.0, "close_time": 1700654399999}, {"open_time": 1700654400000, "open": 0.1167, "high": 0.1167, "low": 0.1161, "close": 0.1166, "volume": 6846.0, "close_time": 1700657999999}, {"open_time": 1700658000000, "open": 0.1164, "high": 0.1167, "low": 0.116, "close": 0.1167, "volume": 10405.0, "close_time": 1700661599999}, {"open_time": 1700661600000, "open": 0.117, "high": 0.117, "low": 0.1167, "close": 0.1167, "volume": 79871.0, "close_time": 1700665199999}, {"open_time": 1700665200000, "open": 0.1161, "high": 0.1166, "low": 0.1158, "close": 0.1162, "volume": 5446.0, "close_time": 1700668799999}, {"open_time": 1700668800000, "open": 0.1165, "high": 0.1169, "low": 0.1159, "close": 0.1161, "volume": 10058.0, "close_time": 1700672399999}, {"open_time": 1700672400000, "open": 0.116, "high": 0.1165, "low": 0.1159, "close": 0.1165, "volume": 20239.0, "close_time": 1700675999999}, {"open_time": 1700676000000, "open": 0.117, "high": 0.1174, "low": 0.1167, "close": 0.1169, "volume": 24505.0, "close_time": 1700679599999}, {"open_time": 1700679600000, "open": 0.1173, "high": 0.1182, "low": 0.1173, "close": 0.1175, "volume": 28061.0, "close_time": 1700683199999}, {"open_time": 1700683200000, "open": 0.1174, "high": 0.1181, "low": 0.1156, "close": 0.1178, "volume": 64818.0, "close_time": 1700686799999}, {"open_time": 1700686800000, "open": 0.1179, "high": 0.1184, "low": 0.1173, "close": 0.1174, "volume": 17733.0, "close_time": 1700690399999}, {"open_time": 1700690400000, "open": 0.1183, "high": 0.1184, "low": 0.1178, "close": 0.1179, "volume": 57757.0, "close_time": 1700693999999}, {"open_time": 1700694000000, "open": 0.1179, "high": 0.1182, "low": 0.1179, "close": 0.1179, "volume": 29992.0, "close_time": 1700697599999}, {"open_time": 1700697600000, "open": 0.1184, "high": 0.1184, "low": 0.1179, "close": 0.1182, "volume": 10751.0, "close_time": 1700701199999}, {"open_time": 1700701200000, "open": 0.118, "high": 0.1189, "low": 0.1178, "close": 0.1187, "volume": 30960.0, "close_time": 1700704799999}, {"open_time": 1700704800000, "open": 0.1187, "high": 0.1187, "low": 0.1178, "close": 0.1179, "volume": 23048.0, "close_time": 1700708399999}, {"open_time": 1700708400000, "open": 0.1183, "high": 0.1183, "low": 0.1182, "close": 0.1182, "volume": 425.0, "close_time": 1700711999999}, {"open_time": 1700712000000, "open": 0.1181, "high": 0.1184, "low": 0.118, "close": 0.1182, "volume": 6927.0, "close_time": 1700715599999}, {"open_time": 1700715600000, "open": 0.1184, "high": 0.1184, "low": 0.1178, "close": 0.1179, "volume": 10259.0, "close_time": 1700719199999}, {"open_time": 1700719200000, "open": 0.1178, "high": 0.1185, "low": 0.1178, "close": 0.1185, "volume": 1120.0, "close_time": 1700722799999}, {"open_time": 1700722800000, "open": 0.1185, "high": 0.1186, "low": 0.1177, "close": 0.1178, "volume": 45072.0, "close_time": 1700726399999}, {"open_time": 1700726400000, "open": 0.1179, "high": 0.1184, "low": 0.1179, "close": 0.1184, "volume": 2445.0, "close_time": 1700729999999}, {"open_time": 1700730000000, "open": 0.1185, "high": 0.1185, "low": 0.1179, "close": 0.1183, "volume": 5262.0, "close_time": 1700733599999}, {"open_time": 1700733600000, "open": 0.1181, "high": 0.1182, "low": 0.1179, "close": 0.1182, "volume": 15741.0, "close_time": 1700737199999}, {"open_time": 1700737200000, "open": 0.118, "high": 0.1184, "low": 0.1174, "close": 0.1179, "volume": 131018.0, "close_time": 1700740799999}, {"open_time": 1700740800000, "open": 0.1179, "high": 0.1179, "low": 0.1169, "close": 0.1171, "volume": 31456.0, "close_time": 1700744399999}, {"open_time": 1700744400000, "open": 0.117, "high": 0.1174, "low": 0.1164, "close": 0.1164, "volume": 1812.0, "close_time": 1700747999999}, {"open_time": 1700748000000, "open": 0.1164, "high": 0.1166, "low": 0.116, "close": 0.1162, "volume": 28972.0, "close_time": 1700751599999}, {"open_time": 1700751600000, "open": 0.1162, "high": 0.1169, "low": 0.1157, "close": 0.1169, "volume": 89816.0, "close_time": 1700755199999}, {"open_time": 1700755200000, "open": 0.1165, "high": 0.1168, "low": 0.1162, "close": 0.1166, "volume": 27421.0, "close_time": 1700758799999}, {"open_time": 1700758800000, "open": 0.1171, "high": 0.1172, "low": 0.117, "close": 0.117, "volume": 1173.0, "close_time": 1700762399999}, {"open_time": 1700762400000, "open": 0.1172, "high": 0.1172, "low": 0.1169, "close": 0.1169, "volume": 6207.0, "close_time": 1700765999999}, {"open_time": 1700766000000, "open": 0.1167, "high": 0.1169, "low": 0.1165, "close": 0.1167, "volume": 2448.0, "close_time": 1700769599999}, {"open_time": 1700769600000, "open": 0.1176, "high": 0.1176, "low": 0.1172, "close": 0.1172, "volume": 7693.0, "close_time": 1700773199999}, {"open_time": 1700773200000, "open": 0.1174, "high": 0.1174, "low": 0.1164, "close": 0.1164, "volume": 34265.0, "close_time": 1700776799999}, {"open_time": 1700776800000, "open": 0.117, "high": 0.1173, "low": 0.1166, "close": 0.1173, "volume": 34490.0, "close_time": 1700780399999}, {"open_time": 1700780400000, "open": 0.1173, "high": 0.1174, "low": 0.1171, "close": 0.1172, "volume": 2246.0, "close_time": 1700783999999}, {"open_time": 1700784000000, "open": 0.1172, "high": 0.1174, "low": 0.1171, "close": 0.1174, "volume": 23536.0, "close_time": 1700787599999}, {"open_time": 1700787600000, "open": 0.1175, "high": 0.1175, "low": 0.1173, "close": 0.1175, "volume": 22617.0, "close_time": 1700791199999}, {"open_time": 1700791200000, "open": 0.1172, "high": 0.1177, "low": 0.1172, "close": 0.1176, "volume": 16245.0, "close_time": 1700794799999}, {"open_time": 1700794800000, "open": 0.1175, "high": 0.1175, "low": 0.1171, "close": 0.1174, "volume": 21653.0, "close_time": 1700798399999}, {"open_time": 1700798400000, "open": 0.1171, "high": 0.1172, "low": 0.1171, "close": 0.1172, "volume": 9426.0, "close_time": 1700801999999}, {"open_time": 1700802000000, "open": 0.1171, "high": 0.1175, "low": 0.1167, "close": 0.1175, "volume": 22307.0, "close_time": 1700805599999}, {"open_time": 1700805600000, "open": 0.1174, "high": 0.1178, "low": 0.1174, "close": 0.1175, "volume": 12910.0, "close_time": 1700809199999}, {"open_time": 1700809200000, "open": 0.1174, "high": 0.118, "low": 0.1174, "close": 0.118, "volume": 5702.0, "close_time": 1700812799999}, {"open_time": 1700812800000, "open": 0.1179, "high": 0.1179, "low": 0.1175, "close": 0.1175, "volume": 1731.0, "close_time": 1700816399999}, {"open_time": 1700816400000, "open": 0.1179, "high": 0.1183, "low": 0.1179, "close": 0.1183, "volume": 3660.0, "close_time": 1700819999999}, {"open_time": 1700820000000, "open": 0.1173, "high": 0.1184, "low": 0.1173, "close": 0.1181, "volume": 4298.0, "close_time": 1700823599999}, {"open_time": 1700823600000, "open": 0.1184, "high": 0.1184, "low": 0.1184, "close": 0.1184, "volume": 74.0, "close_time": 1700827199999}, {"open_time": 1700827200000, "open": 0.1184, "high": 0.1186, "low": 0.1179, "close": 0.1179, "volume": 748.0, "close_time": 1700830799999}, {"open_time": 1700830800000, "open": 0.1179, "high": 0.1179, "low": 0.1174, "close": 0.1176, "volume": 27384.0, "close_time": 1700834399999}, {"open_time": 1700834400000, "open": 0.1178, "high": 0.1178, "low": 0.1173, "close": 0.1175, "volume": 3160.0, "close_time": 1700837999999}, {"open_time": 1700838000000, "open": 0.1175, "high": 0.1186, "low": 0.1175, "close": 0.1186, "volume": 8169.0, "close_time": 1700841599999}, {"open_time": 1700841600000, "open": 0.1185, "high": 0.1191, "low": 0.1178, "close": 0.1179, "volume": 28673.0, "close_time": 1700845199999}, {"open_time": 1700845200000, "open": 0.118, "high": 0.1186, "low": 0.1177, "close": 0.1177, "volume": 13615.0, "close_time": 1700848799999}, {"open_time": 1700848800000, "open": 0.1177, "high": 0.118, "low": 0.1171, "close": 0.1173, "volume": 46406.0, "close_time": 1700852399999}, {"open_time": 1700852400000, "open": 0.1173, "high": 0.1181, "low": 0.1173, "close": 0.1181, "volume": 8510.0, "close_time": 1700855999999}, {"open_time": 1700856000000, "open": 0.1181, "high": 0.1185, "low": 0.1175, "close": 0.1184, "volume": 43106.0, "close_time": 1700859599999}, {"open_time": 1700859600000, "open": 0.1185, "high": 0.1185, "low": 0.1179, "close": 0.1179, "volume": 4704.0, "close_time": 1700863199999}, {"open_time": 1700863200000, "open": 0.1178, "high": 0.1178, "low": 0.1178, "close": 0.1178, "volume": 3089.0, "close_time": 1700866799999}, {"open_time": 1700866800000, "open": 0.1178, "high": 0.1182, "low": 0.1172, "close": 0.118, "volume": 36642.0, "close_time": 1700870399999}, {"open_time": 1700870400000, "open": 0.1178, "high": 0.1183, "low": 0.1175, "close": 0.1181, "volume": 6054.0, "close_time": 1700873999999}, {"open_time": 1700874000000, "open": 0.1183, "high": 0.1194, "low": 0.1183, "close": 0.119, "volume": 7812.0, "close_time": 1700877599999}, {"open_time": 1700877600000, "open": 0.1194, "high": 0.1197, "low": 0.1188, "close": 0.1197, "volume": 4049.0, "close_time": 1700881199999}, {"open_time": 1700881200000, "open": 0.1196, "high": 0.1196, "low": 0.1191, "close": 0.1195, "volume": 11045.0, "close_time": 1700884799999}, {"open_time": 1700884800000, "open": 0.1195, "high": 0.1195, "low": 0.119, "close": 0.1195, "volume": 1036.0, "close_time": 1700888399999}, {"open_time": 1700888400000, "open": 0.1197, "high": 0.1197, "low": 0.1191, "close": 0.1196, "volume": 2338.0, "close_time": 1700891999999}, {"open_time": 1700892000000, "open": 0.1194, "high": 0.1197, "low": 0.1194, "close": 0.1197, "volume": 1224.0, "close_time": 1700895599999}, {"open_time": 1700895600000, "open": 0.1197, "high": 0.1202, "low": 0.1192, "close": 0.1202, "volume": 3213.0, "close_time": 1700899199999}, {"open_time": 1700899200000, "open": 0.1203, "high": 0.1206, "low": 0.1184, "close": 0.1202, "volume": 11963.0, "close_time": 1700902799999}, {"open_time": 1700902800000, "open": 0.1202, "high": 0.1202, "low": 0.1202, "close": 0.1202, "volume": 124.0, "close_time": 1700906399999}, {"open_time": 1700906400000, "open": 0.1202, "high": 0.1202, "low": 0.1202, "close": 0.1202, "volume": 120.0, "close_time": 1700909999999}, {"open_time": 1700910000000, "open": 0.1203, "high": 0.1208, "low": 0.1197, "close": 0.1197, "volume": 37989.0, "close_time": 1700913599999}, {"open_time": 1700913600000, "open": 0.1209, "high": 0.1214, "low": 0.1206, "close": 0.121, "volume": 16926.0, "close_time": 1700917199999}, {"open_time": 1700917200000, "open": 0.1211, "high": 0.1211, "low": 0.1205, "close": 0.1208, "volume": 1810.0, "close_time": 1700920799999}, {"open_time": 1700920800000, "open": 0.1203, "high": 0.1203, "low": 0.1203, "close": 0.1203, "volume": 7849.0, "close_time": 1700924399999}, {"open_time": 1700924400000, "open": 0.1203, "high": 0.1208, "low": 0.12, "close": 0.1205, "volume": 42586.0, "close_time": 1700927999999}, {"open_time": 1700928000000, "open": 0.1205, "high": 0.1205, "low": 0.1195, "close": 0.12, "volume": 10260.0, "close_time": 1700931599999}, {"open_time": 1700931600000, "open": 0.12, "high": 0.1204, "low": 0.1197, "close": 0.1204, "volume": 2900.0, "close_time": 1700935199999}, {"open_time": 1700935200000, "open": 0.1198, "high": 0.1204, "low": 0.1197, "close": 0.1204, "volume": 127.0, "close_time": 1700938799999}, {"open_time": 1700938800000, "open": 0.1205, "high": 0.1205, "low": 0.1195, "close": 0.1196, "volume": 1193.0, "close_time": 1700942399999}, {"open_time": 1700942400000, "open": 0.1196, "high": 0.1202, "low": 0.1195, "close": 0.1195, "volume": 52553.0, "close_time": 1700945999999}, {"open_time": 1700946000000, "open": 0.1202, "high": 0.1209, "low": 0.12, "close": 0.1205, "volume": 37906.0, "close_time": 1700949599999}, {"open_time": 1700949600000, "open": 0.1201, "high": 0.1204, "low": 0.1201, "close": 0.1204, "volume": 2192.0, "close_time": 1700953199999}, {"open_time": 1700953200000, "open": 0.1207, "high": 0.1208, "low": 0.1206, "close": 0.1208, "volume": 11297.0, "close_time": 1700956799999}, {"open_time": 1700956800000, "open": 0.121, "high": 0.1214, "low": 0.1204, "close": 0.1212, "volume": 10244.0, "close_time": 1700960399999}, {"open_time": 1700960400000, "open": 0.1213, "high": 0.1213, "low": 0.1208, "close": 0.1208, "volume": 838.0, "close_time": 1700963999999}, {"open_time": 1700964000000, "open": 0.1205, "high": 0.1206, "low": 0.1202, "close": 0.1206, "volume": 929.0, "close_time": 1700967599999}, {"open_time": 1700967600000, "open": 0.1208, "high": 0.1208, "low": 0.1202, "close": 0.1206, "volume": 7432.0, "close_time": 1700971199999}, {"open_time": 1700971200000, "open": 0.1206, "high": 0.1206, "low": 0.1201, "close": 0.1202, "volume": 4759.0, "close_time": 1700974799999}, {"open_time": 1700974800000, "open": 0.121, "high": 0.1213, "low": 0.121, "close": 0.1211, "volume": 3071.0, "close_time": 1700978399999}, {"open_time": 1700978400000, "open": 0.1212, "high": 0.1212, "low": 0.1209, "close": 0.121, "volume": 2388.0, "close_time": 1700981999999}, {"open_time": 1700982000000, "open": 0.1212, "high": 0.1212, "low": 0.1209, "close": 0.1209, "volume": 1861.0, "close_time": 1700985599999}, {"open_time": 1700985600000, "open": 0.1206, "high": 0.1206, "low": 0.1203, "close": 0.1203, "volume": 348.0, "close_time": 1700989199999}, {"open_time": 1700989200000, "open": 0.1202, "high": 0.1202, "low": 0.1199, "close": 0.1199, "volume": 3644.0, "close_time": 1700992799999}, {"open_time": 1700992800000, "open": 0.1208, "high": 0.1228, "low": 0.1208, "close": 0.1228, "volume": 22821.0, "close_time": 1700996399999}, {"open_time": 1700996400000, "open": 0.122, "high": 0.1225, "low": 0.1217, "close": 0.122, "volume": 4137.0, "close_time": 1700999999999}, {"open_time": 1701000000000, "open": 0.1225, "high": 0.1232, "low": 0.1223, "close": 0.1229, "volume": 7389.0, "close_time": 1701003599999}, {"open_time": 1701003600000, "open": 0.1225, "high": 0.1225, "low": 0.1215, "close": 0.1221, "volume": 27859.0, "close_time": 1701007199999}, {"open_time": 1701007200000, "open": 0.1223, "high": 0.1228, "low": 0.1215, "close": 0.1215, "volume": 21236.0, "close_time": 1701010799999}, {"open_time": 1701010800000, "open": 0.1215, "high": 0.1224, "low": 0.1208, "close": 0.1208, "volume": 15527.0, "close_time": 1701014399999}, {"open_time": 1701014400000, "open": 0.1207, "high": 0.121, "low": 0.119, "close": 0.1202, "volume": 45247.0, "close_time": 1701017999999}, {"open_time": 1701018000000, "open": 0.1205, "high": 0.121, "low": 0.1202, "close": 0.1202, "volume": 8132.0, "close_time": 1701021599999}, {"open_time": 1701021600000, "open": 0.1202, "high": 0.1207, "low": 0.1196, "close": 0.1199, "volume": 12441.0, "close_time": 1701025199999}, {"open_time": 1701025200000, "open": 0.1202, "high": 0.1202, "low": 0.1202, "close": 0.1202, "volume": 25.0, "close_time": 1701028799999}, {"open_time": 1701028800000, "open": 0.1202, "high": 0.121, "low": 0.1202, "close": 0.1206, "volume": 16643.0, "close_time": 1701032399999}, {"open_time": 1701032400000, "open": 0.1211, "high": 0.1211, "low": 0.1205, "close": 0.1205, "volume": 10341.0, "close_time": 1701035999999}, {"open_time": 1701036000000, "open": 0.1205, "high": 0.121, "low": 0.1205, "close": 0.1207, "volume": 8925.0, "close_time": 1701039599999}, {"open_time": 1701039600000, "open": 0.1202, "high": 0.1205, "low": 0.1198, "close": 0.1198, "volume": 8387.0, "close_time": 1701043199999}, {"open_time": 1701043200000, "open": 0.1199, "high": 0.1207, "low": 0.1198, "close": 0.1206, "volume": 6901.0, "close_time": 1701046799999}, {"open_time": 1701046800000, "open": 0.1197, "high": 0.12, "low": 0.1192, "close": 0.1192, "volume": 8153.0, "close_time": 1701050399999}, {"open_time": 1701050400000, "open": 0.1192, "high": 0.1192, "low": 0.1185, "close": 0.119, "volume": 8303.0, "close_time": 1701053999999}, {"open_time": 1701054000000, "open": 0.1189, "high": 0.1189, "low": 0.1179, "close": 0.1182, "volume": 45012.0, "close_time": 1701057599999}, {"open_time": 1701057600000, "open": 0.1179, "high": 0.1182, "low": 0.1179, "close": 0.1181, "volume": 5583.0, "close_time": 1701061199999}, {"open_time": 1701061200000, "open": 0.1184, "high": 0.1184, "low": 0.1176, "close": 0.1176, "volume": 11620.0, "close_time": 1701064799999}, {"open_time": 1701064800000, "open": 0.1182, "high": 0.1182, "low": 0.1173, "close": 0.1173, "volume": 2821.0, "close_time": 1701068399999}, {"open_time": 1701068400000, "open": 0.1175, "high": 0.1175, "low": 0.1164, "close": 0.1172, "volume": 8736.0, "close_time": 1701071999999}, {"open_time": 1701072000000, "open": 0.1175, "high": 0.1185, "low": 0.1169, "close": 0.1171, "volume": 47867.0, "close_time": 1701075599999}, {"open_time": 1701075600000, "open": 0.1171, "high": 0.1175, "low": 0.1167, "close": 0.117, "volume": 10337.0, "close_time": 1701079199999}, {"open_time": 1701079200000, "open": 0.117, "high": 0.117, "low": 0.116, "close": 0.1161, "volume": 4574.0, "close_time": 1701082799999}, {"open_time": 1701082800000, "open": 0.1164, "high": 0.1167, "low": 0.1159, "close": 0.1167, "volume": 1777.0, "close_time": 1701086399999}, {"open_time": 1701086400000, "open": 0.1159, "high": 0.1159, "low": 0.1159, "close": 0.1159, "volume": 258.0, "close_time": 1701089999999}, {"open_time": 1701090000000, "open": 0.1159, "high": 0.1159, "low": 0.1158, "close": 0.1158, "volume": 231.0, "close_time": 1701093599999}, {"open_time": 1701093600000, "open": 0.1159, "high": 0.1159, "low": 0.1153, "close": 0.1153, "volume": 5512.0, "close_time": 1701097199999}, {"open_time": 1701097200000, "open": 0.1161, "high": 0.1161, "low": 0.115, "close": 0.1151, "volume": 11586.0, "close_time": 1701100799999}, {"open_time": 1701100800000, "open": 0.1155, "high": 0.1163, "low": 0.1155, "close": 0.1156, "volume": 14026.0, "close_time": 1701104399999}, {"open_time": 1701104400000, "open": 0.116, "high": 0.1167, "low": 0.115, "close": 0.116, "volume": 71500.0, "close_time": 1701107999999}, {"open_time": 1701108000000, "open": 0.1157, "high": 0.1162, "low": 0.1155, "close": 0.1155, "volume": 16799.0, "close_time": 1701111599999}, {"open_time": 1701111600000, "open": 0.1154, "high": 0.1158, "low": 0.115, "close": 0.1151, "volume": 42903.0, "close_time": 1701115199999}, {"open_time": 1701115200000, "open": 0.1152, "high": 0.1155, "low": 0.1149, "close": 0.1149, "volume": 62124.0, "close_time": 1701118799999}, {"open_time": 1701118800000, "open": 0.1153, "high": 0.1157, "low": 0.1153, "close": 0.1155, "volume": 8511.0, "close_time": 1701122399999}, {"open_time": 1701122400000, "open": 0.1158, "high": 0.1162, "low": 0.1156, "close": 0.1157, "volume": 28656.0, "close_time": 1701125999999}, {"open_time": 1701126000000, "open": 0.1162, "high": 0.1167, "low": 0.1162, "close": 0.1164, "volume": 5892.0, "close_time": 1701129599999}, {"open_time": 1701129600000, "open": 0.1166, "high": 0.1171, "low": 0.1161, "close": 0.1171, "volume": 11064.0, "close_time": 1701133199999}, {"open_time": 1701133200000, "open": 0.1166, "high": 0.1166, "low": 0.1166, "close": 0.1166, "volume": 2153.0, "close_time": 1701136799999}, {"open_time": 1701136800000, "open": 0.1167, "high": 0.1168, "low": 0.1166, "close": 0.1168, "volume": 594.0, "close_time": 1701140399999}, {"open_time": 1701140400000, "open": 0.1167, "high": 0.1171, "low": 0.1165, "close": 0.117, "volume": 8137.0, "close_time": 1701143999999}, {"open_time": 1701144000000, "open": 0.1166, "high": 0.117, "low": 0.1165, "close": 0.1165, "volume": 2290.0, "close_time": 1701147599999}, {"open_time": 1701147600000, "open": 0.1159, "high": 0.1159, "low": 0.1152, "close": 0.1154, "volume": 4936.0, "close_time": 1701151199999}, {"open_time": 1701151200000, "open": 0.1154, "high": 0.1179, "low": 0.1154, "close": 0.1165, "volume": 48234.0, "close_time": 1701154799999}, {"open_time": 1701154800000, "open": 0.1159, "high": 0.1159, "low": 0.1156, "close": 0.1156, "volume": 12320.0, "close_time": 1701158399999}, {"open_time": 1701158400000, "open": 0.1159, "high": 0.1159, "low": 0.1159, "close": 0.1159, "volume": 64.0, "close_time": 1701161999999}, {"open_time": 1701162000000, "open": 0.1161, "high": 0.1164, "low": 0.1161, "close": 0.1164, "volume": 4314.0, "close_time": 1701165599999}, {"open_time": 1701165600000, "open": 0.1167, "high": 0.1168, "low": 0.1167, "close": 0.1168, "volume": 211.0, "close_time": 1701169199999}, {"open_time": 1701169200000, "open": 0.1171, "high": 0.1174, "low": 0.1171, "close": 0.1173, "volume": 3014.0, "close_time": 1701172799999}, {"open_time": 1701172800000, "open": 0.1169, "high": 0.1169, "low": 0.1169, "close": 0.1169, "volume": 385.0, "close_time": 1701176399999}, {"open_time": 1701176400000, "open": 0.1169, "high": 0.1174, "low": 0.1169, "close": 0.1174, "volume": 2408.0, "close_time": 1701179999999}, {"open_time": 1701180000000, "open": 0.1173, "high": 0.1173, "low": 0.117, "close": 0.1173, "volume": 9015.0, "close_time": 1701183599999}, {"open_time": 1701183600000, "open": 0.1176, "high": 0.1176, "low": 0.1173, "close": 0.1173, "volume": 10806.0, "close_time": 1701187199999}, {"open_time": 1701187200000, "open": 0.1174, "high": 0.1178, "low": 0.1172, "close": 0.1178, "volume": 158816.0, "close_time": 1701190799999}, {"open_time": 1701190800000, "open": 0.1178, "high": 0.1182, "low": 0.1172, "close": 0.1182, "volume": 453083.0, "close_time": 1701194399999}, {"open_time": 1701194400000, "open": 0.118, "high": 0.1184, "low": 0.118, "close": 0.1183, "volume": 11428.0, "close_time": 1701197999999}, {"open_time": 1701198000000, "open": 0.1183, "high": 0.1183, "low": 0.1178, "close": 0.1178, "volume": 7885.0, "close_time": 1701201599999}, {"open_time": 1701201600000, "open": 0.1181, "high": 0.1184, "low": 0.1178, "close": 0.1184, "volume": 18445.0, "close_time": 1701205199999}, {"open_time": 1701205200000, "open": 0.1184, "high": 0.1187, "low": 0.1181, "close": 0.1187, "volume": 101238.0, "close_time": 1701208799999}, {"open_time": 1701208800000, "open": 0.1187, "high": 0.1187, "low": 0.1179, "close": 0.118, "volume": 47876.0, "close_time": 1701212399999}, {"open_time": 1701212400000, "open": 0.1186, "high": 0.1186, "low": 0.1182, "close": 0.1182, "volume": 1025.0, "close_time": 1701215999999}, {"open_time": 1701216000000, "open": 0.1187, "high": 0.1187, "low": 0.1182, "close": 0.1184, "volume": 6597.0, "close_time": 1701219599999}, {"open_time": 1701219600000, "open": 0.1184, "high": 0.1185, "low": 0.1182, "close": 0.1185, "volume": 11438.0, "close_time": 1701223199999}, {"open_time": 1701223200000, "open": 0.1183, "high": 0.1186, "low": 0.1182, "close": 0.1183, "volume": 5539.0, "close_time": 1701226799999}, {"open_time": 1701226800000, "open": 0.1183, "high": 0.1187, "low": 0.1183, "close": 0.1187, "volume": 2585.0, "close_time": 1701230399999}, {"open_time": 1701230400000, "open": 0.1185, "high": 0.1187, "low": 0.1185, "close": 0.1186, "volume": 9418.0, "close_time": 1701233999999}, {"open_time": 1701234000000, "open": 0.1187, "high": 0.1187, "low": 0.118, "close": 0.1182, "volume": 4801.0, "close_time": 1701237599999}, {"open_time": 1701237600000, "open": 0.1183, "high": 0.1187, "low": 0.1183, "close": 0.1187, "volume": 149381.0, "close_time": 1701241199999}, {"open_time": 1701241200000, "open": 0.1187, "high": 0.1187, "low": 0.1182, "close": 0.1182, "volume": 61519.0, "close_time": 1701244799999}, {"open_time": 1701244800000, "open": 0.1187, "high": 0.1189, "low": 0.1187, "close": 0.1189, "volume": 23173.0, "close_time": 1701248399999}, {"open_time": 1701248400000, "open": 0.1187, "high": 0.119, "low": 0.1187, "close": 0.119, "volume": 1124.0, "close_time": 1701251999999}, {"open_time": 1701252000000, "open": 0.1192, "high": 0.1192, "low": 0.1192, "close": 0.1192, "volume": 41102.0, "close_time": 1701255599999}, {"open_time": 1701255600000, "open": 0.1185, "high": 0.1192, "low": 0.1185, "close": 0.1192, "volume": 81718.0, "close_time": 1701259199999}, {"open_time": 1701259200000, "open": 0.1192, "high": 0.1197, "low": 0.1192, "close": 0.1194, "volume": 213991.0, "close_time": 1701262799999}, {"open_time": 1701262800000, "open": 0.1197, "high": 0.12, "low": 0.1194, "close": 0.12, "volume": 16086.0, "close_time": 1701266399999}, {"open_time": 1701266400000, "open": 0.12, "high": 0.12, "low": 0.1194, "close": 0.1194, "volume": 25012.0, "close_time": 1701269999999}, {"open_time": 1701270000000, "open": 0.1187, "high": 0.1188, "low": 0.1181, "close": 0.1188, "volume": 14987.0, "close_time": 1701273599999}, {"open_time": 1701273600000, "open": 0.1185, "high": 0.1189, "low": 0.1182, "close": 0.1189, "volume": 3844.0, "close_time": 1701277199999}, {"open_time": 1701277200000, "open": 0.1188, "high": 0.1192, "low": 0.1184, "close": 0.1189, "volume": 23374.0, "close_time": 1701280799999}, {"open_time": 1701280800000, "open": 0.1189, "high": 0.1191, "low": 0.1189, "close": 0.1191, "volume": 80850.0, "close_time": 1701284399999}, {"open_time": 1701284400000, "open": 0.1191, "high": 0.1191, "low": 0.1187, "close": 0.119, "volume": 55259.0, "close_time": 1701287999999}, {"open_time": 1701288000000, "open": 0.1193, "high": 0.1193, "low": 0.1185, "close": 0.1185, "volume": 4673.0, "close_time": 1701291599999}, {"open_time": 1701291600000, "open": 0.1185, "high": 0.1189, "low": 0.1182, "close": 0.1182, "volume": 12769.0, "close_time": 1701295199999}, {"open_time": 1701295200000, "open": 0.1181, "high": 0.1187, "low": 0.1181, "close": 0.1187, "volume": 17264.0, "close_time": 1701298799999}, {"open_time": 1701298800000, "open": 0.1183, "high": 0.1187, "low": 0.1183, "close": 0.1187, "volume": 4139.0, "close_time": 1701302399999}, {"open_time": 1701302400000, "open": 0.1183, "high": 0.1193, "low": 0.1182, "close": 0.1191, "volume": 8516.0, "close_time": 1701305999999}, {"open_time": 1701306000000, "open": 0.119, "high": 0.119, "low": 0.1188, "close": 0.1188, "volume": 7907.0, "close_time": 1701309599999}, {"open_time": 1701309600000, "open": 0.1187, "high": 0.1192, "low": 0.1186, "close": 0.1192, "volume": 4895.0, "close_time": 1701313199999}, {"open_time": 1701313200000, "open": 0.119, "high": 0.119, "low": 0.1186, "close": 0.1188, "volume": 6095.0, "close_time": 1701316799999}, {"open_time": 1701316800000, "open": 0.1188, "high": 0.1192, "low": 0.1188, "close": 0.119, "volume": 4277.0, "close_time": 1701320399999}, {"open_time": 1701320400000, "open": 0.1187, "high": 0.1188, "low": 0.1185, "close": 0.1185, "volume": 5860.0, "close_time": 1701323999999}, {"open_time": 1701324000000, "open": 0.1185, "high": 0.1189, "low": 0.1185, "close": 0.1189, "volume": 292.0, "close_time": 1701327599999}, {"open_time": 1701327600000, "open": 0.119, "high": 0.1195, "low": 0.119, "close": 0.1195, "volume": 1824.0, "close_time": 1701331199999}, {"open_time": 1701331200000, "open": 0.119, "high": 0.119, "low": 0.1183, "close": 0.1184, "volume": 4011.0, "close_time": 1701334799999}, {"open_time": 1701334800000, "open": 0.1184, "high": 0.1184, "low": 0.1184, "close": 0.1184, "volume": 0.0, "close_time": 1701338399999}, {"open_time": 1701338400000, "open": 0.1188, "high": 0.1191, "low": 0.1188, "close": 0.1191, "volume": 3072.0, "close_time": 1701341999999}, {"open_time": 1701342000000, "open": 0.119, "high": 0.1195, "low": 0.119, "close": 0.1195, "volume": 9847.0, "close_time": 1701345599999}, {"open_time": 1701345600000, "open": 0.1191, "high": 0.1196, "low": 0.1189, "close": 0.1196, "volume": 3400.0, "close_time": 1701349199999}, {"open_time": 1701349200000, "open": 0.1193, "high": 0.1195, "low": 0.119, "close": 0.119, "volume": 22443.0, "close_time": 1701352799999}, {"open_time": 1701352800000, "open": 0.1187, "high": 0.1187, "low": 0.1185, "close": 0.1187, "volume": 4163.0, "close_time": 1701356399999}, {"open_time": 1701356400000, "open": 0.1189, "high": 0.1194, "low": 0.1189, "close": 0.119, "volume": 14804.0, "close_time": 1701359999999}, {"open_time": 1701360000000, "open": 0.1188, "high": 0.1189, "low": 0.1185, "close": 0.1185, "volume": 2426.0, "close_time": 1701363599999}, {"open_time": 1701363600000, "open": 0.1186, "high": 0.119, "low": 0.1182, "close": 0.119, "volume": 69210.0, "close_time": 1701367199999}, {"open_time": 1701367200000, "open": 0.1188, "high": 0.1188, "low": 0.1185, "close": 0.1185, "volume": 4889.0, "close_time": 1701370799999}, {"open_time": 1701370800000, "open": 0.118, "high": 0.1185, "low": 0.118, "close": 0.1185, "volume": 5507.0, "close_time": 1701374399999}, {"open_time": 1701374400000, "open": 0.1182, "high": 0.1182, "low": 0.1182, "close": 0.1182, "volume": 2649.0, "close_time": 1701377999999}, {"open_time": 1701378000000, "open": 0.1185, "high": 0.1185, "low": 0.1182, "close": 0.1185, "volume": 257.0, "close_time": 1701381599999}, {"open_time": 1701381600000, "open": 0.1184, "high": 0.1184, "low": 0.118, "close": 0.1181, "volume": 12282.0, "close_time": 1701385199999}, {"open_time": 1701385200000, "open": 0.1184, "high": 0.1184, "low": 0.1184, "close": 0.1184, "volume": 9.0, "close_time": 1701388799999}, {"open_time": 1701388800000, "open": 0.1181, "high": 0.1184, "low": 0.1179, "close": 0.1183, "volume": 8373.0, "close_time": 1701392399999}, {"open_time": 1701392400000, "open": 0.1186, "high": 0.1192, "low": 0.1186, "close": 0.1192, "volume": 1248.0, "close_time": 1701395999999}, {"open_time": 1701396000000, "open": 0.119, "high": 0.119, "low": 0.119, "close": 0.119, "volume": 10046.0, "close_time": 1701399599999}, {"open_time": 1701399600000, "open": 0.1191, "high": 0.1192, "low": 0.1191, "close": 0.1192, "volume": 12849.0, "close_time": 1701403199999}, {"open_time": 1701403200000, "open": 0.1192, "high": 0.1192, "low": 0.1191, "close": 0.1192, "volume": 9520.0, "close_time": 1701406799999}, {"open_time": 1701406800000, "open": 0.1192, "high": 0.1192, "low": 0.119, "close": 0.119, "volume": 16479.0, "close_time": 1701410399999}, {"open_time": 1701410400000, "open": 0.119, "high": 0.1192, "low": 0.1166, "close": 0.1192, "volume": 51825.0, "close_time": 1701413999999}, {"open_time": 1701414000000, "open": 0.1192, "high": 0.1192, "low": 0.1191, "close": 0.1191, "volume": 4078.0, "close_time": 1701417599999}, {"open_time": 1701417600000, "open": 0.1191, "high": 0.1191, "low": 0.1187, "close": 0.1187, "volume": 1574.0, "close_time": 1701421199999}, {"open_time": 1701421200000, "open": 0.1191, "high": 0.1195, "low": 0.1188, "close": 0.1195, "volume": 108663.0, "close_time": 1701424799999}, {"open_time": 1701424800000, "open": 0.1195, "high": 0.1195, "low": 0.1193, "close": 0.1193, "volume": 2179.0, "close_time": 1701428399999}, {"open_time": 1701428400000, "open": 0.1193, "high": 0.1193, "low": 0.1193, "close": 0.1193, "volume": 0.0, "close_time": 1701431999999}, {"open_time": 1701432000000, "open": 0.1194, "high": 0.1197, "low": 0.1189, "close": 0.1189, "volume": 445.0, "close_time": 1701435599999}, {"open_time": 1701435600000, "open": 0.1193, "high": 0.1195, "low": 0.1193, "close": 0.1195, "volume": 2941.0, "close_time": 1701439199999}, {"open_time": 1701439200000, "open": 0.1191, "high": 0.1193, "low": 0.1191, "close": 0.1191, "volume": 5682.0, "close_time": 1701442799999}, {"open_time": 1701442800000, "open": 0.1191, "high": 0.1196, "low": 0.1191, "close": 0.1196, "volume": 17960.0, "close_time": 1701446399999}, {"open_time": 1701446400000, "open": 0.1193, "high": 0.1199, "low": 0.1193, "close": 0.1196, "volume": 10409.0, "close_time": 1701449999999}, {"open_time": 1701450000000, "open": 0.1192, "high": 0.1192, "low": 0.1192, "close": 0.1192, "volume": 494.0, "close_time": 1701453599999}, {"open_time": 1701453600000, "open": 0.1194, "high": 0.1194, "low": 0.1194, "close": 0.1194, "volume": 165.0, "close_time": 1701457199999}, {"open_time": 1701457200000, "open": 0.1194, "high": 0.1196, "low": 0.1194, "close": 0.1196, "volume": 5800.0, "close_time": 1701460799999}, {"open_time": 1701460800000, "open": 0.1197, "high": 0.1199, "low": 0.1145, "close": 0.1197, "volume": 56183.0, "close_time": 1701464399999}, {"open_time": 1701464400000, "open": 0.1191, "high": 0.1197, "low": 0.1191, "close": 0.1195, "volume": 2264.0, "close_time": 1701467999999}, {"open_time": 1701468000000, "open": 0.1197, "high": 0.1198, "low": 0.1194, "close": 0.1196, "volume": 13896.0, "close_time": 1701471599999}, {"open_time": 1701471600000, "open": 0.1198, "high": 0.1199, "low": 0.1194, "close": 0.1195, "volume": 8046.0, "close_time": 1701475199999}, {"open_time": 1701475200000, "open": 0.1197, "high": 0.12, "low": 0.1194, "close": 0.12, "volume": 2481.0, "close_time": 1701478799999}, {"open_time": 1701478800000, "open": 0.1199, "high": 0.1199, "low": 0.1195, "close": 0.1197, "volume": 17393.0, "close_time": 1701482399999}, {"open_time": 1701482400000, "open": 0.1197, "high": 0.1197, "low": 0.1194, "close": 0.1195, "volume": 5831.0, "close_time": 1701485999999}, {"open_time": 1701486000000, "open": 0.1197, "high": 0.12, "low": 0.1197, "close": 0.1199, "volume": 8485.0, "close_time": 1701489599999}, {"open_time": 1701489600000, "open": 0.1198, "high": 0.1206, "low": 0.1198, "close": 0.1205, "volume": 25368.0, "close_time": 1701493199999}, {"open_time": 1701493200000, "open": 0.1203, "high": 0.1203, "low": 0.1203, "close": 0.1203, "volume": 4434.0, "close_time": 1701496799999}, {"open_time": 1701496800000, "open": 0.1201, "high": 0.1207, "low": 0.1201, "close": 0.1204, "volume": 5740.0, "close_time": 1701500399999}, {"open_time": 1701500400000, "open": 0.1204, "high": 0.1204, "low": 0.1203, "close": 0.1203, "volume": 3090.0, "close_time": 1701503999999}, {"open_time": 1701504000000, "open": 0.1203, "high": 0.1203, "low": 0.1203, "close": 0.1203, "volume": 5166.0, "close_time": 1701507599999}, {"open_time": 1701507600000, "open": 0.1203, "high": 0.1206, "low": 0.1203, "close": 0.1204, "volume": 3874.0, "close_time": 1701511199999}, {"open_time": 1701511200000, "open": 0.1201, "high": 0.1201, "low": 0.1201, "close": 0.1201, "volume": 9825.0, "close_time": 1701514799999}, {"open_time": 1701514800000, "open": 0.12, "high": 0.12, "low": 0.1196, "close": 0.1196, "volume": 1647.0, "close_time": 1701518399999}, {"open_time": 1701518400000, "open": 0.1199, "high": 0.1203, "low": 0.1198, "close": 0.1198, "volume": 5579.0, "close_time": 1701521999999}, {"open_time": 1701522000000, "open": 0.1198, "high": 0.1201, "low": 0.1198, "close": 0.1201, "volume": 77450.0, "close_time": 1701525599999}, {"open_time": 1701525600000, "open": 0.1198, "high": 0.1199, "low": 0.1198, "close": 0.1198, "volume": 3229.0, "close_time": 1701529199999}, {"open_time": 1701529200000, "open": 0.1198, "high": 0.1202, "low": 0.1198, "close": 0.12, "volume": 4389.0, "close_time": 1701532799999}, {"open_time": 1701532800000, "open": 0.12, "high": 0.1204, "low": 0.1198, "close": 0.12, "volume": 29907.0, "close_time": 1701536399999}, {"open_time": 1701536400000, "open": 0.1199, "high": 0.1208, "low": 0.1199, "close": 0.1199, "volume": 6955.0, "close_time": 1701539999999}, {"open_time": 1701540000000, "open": 0.1201, "high": 0.1209, "low": 0.1201, "close": 0.1209, "volume": 7124.0, "close_time": 1701543599999}, {"open_time": 1701543600000, "open": 0.1209, "high": 0.1209, "low": 0.1205, "close": 0.1208, "volume": 20012.0, "close_time": 1701547199999}, {"open_time": 1701547200000, "open": 0.121, "high": 0.1216, "low": 0.1107, "close": 0.1212, "volume": 263578.0, "close_time": 1701550799999}, {"open_time": 1701550800000, "open": 0.1214, "high": 0.1218, "low": 0.1213, "close": 0.1215, "volume": 3855.0, "close_time": 1701554399999}, {"open_time": 1701554400000, "open": 0.1213, "high": 0.1218, "low": 0.1207, "close": 0.121, "volume": 61043.0, "close_time": 1701557999999}, {"open_time": 1701558000000, "open": 0.1208, "high": 0.1214, "low": 0.1208, "close": 0.1214, "volume": 22115.0, "close_time": 1701561599999}, {"open_time": 1701561600000, "open": 0.1218, "high": 0.1222, "low": 0.1214, "close": 0.1222, "volume": 14804.0, "close_time": 1701565199999}, {"open_time": 1701565200000, "open": 0.1221, "high": 0.1226, "low": 0.1221, "close": 0.1222, "volume": 26336.0, "close_time": 1701568799999}, {"open_time": 1701568800000, "open": 0.1221, "high": 0.1222, "low": 0.1215, "close": 0.1215, "volume": 19783.0, "close_time": 1701572399999}, {"open_time": 1701572400000, "open": 0.1216, "high": 0.1216, "low": 0.121, "close": 0.1211, "volume": 23308.0, "close_time": 1701575999999}, {"open_time": 1701576000000, "open": 0.1212, "high": 0.1214, "low": 0.1211, "close": 0.1213, "volume": 5256.0, "close_time": 1701579599999}, {"open_time": 1701579600000, "open": 0.1211, "high": 0.1224, "low": 0.1209, "close": 0.1209, "volume": 4714.0, "close_time": 1701583199999}, {"open_time": 1701583200000, "open": 0.1208, "high": 0.1212, "low": 0.1207, "close": 0.1207, "volume": 8758.0, "close_time": 1701586799999}, {"open_time": 1701586800000, "open": 0.1211, "high": 0.1215, "low": 0.1211, "close": 0.1213, "volume": 1765.0, "close_time": 1701590399999}, {"open_time": 1701590400000, "open": 0.1211, "high": 0.1211, "low": 0.1211, "close": 0.1211, "volume": 509.0, "close_time": 1701593999999}, {"open_time": 1701594000000, "open": 0.1216, "high": 0.1216, "low": 0.1214, "close": 0.1214, "volume": 2075.0, "close_time": 1701597599999}, {"open_time": 1701597600000, "open": 0.1217, "high": 0.1229, "low": 0.1217, "close": 0.1225, "volume": 77521.0, "close_time": 1701601199999}, {"open_time": 1701601200000, "open": 0.1218, "high": 0.1218, "low": 0.1218, "close": 0.1218, "volume": 34.0, "close_time": 1701604799999}, {"open_time": 1701604800000, "open": 0.1217, "high": 0.1224, "low": 0.1207, "close": 0.1212, "volume": 1326.0, "close_time": 1701608399999}, {"open_time": 1701608400000, "open": 0.1214, "high": 0.1214, "low": 0.1214, "close": 0.1214, "volume": 1214.0, "close_time": 1701611999999}, {"open_time": 1701612000000, "open": 0.1212, "high": 0.1214, "low": 0.1211, "close": 0.1211, "volume": 3980.0, "close_time": 1701615599999}, {"open_time": 1701615600000, "open": 0.1211, "high": 0.1214, "low": 0.1211, "close": 0.1213, "volume": 15938.0, "close_time": 1701619199999}, {"open_time": 1701619200000, "open": 0.1213, "high": 0.1215, "low": 0.121, "close": 0.1215, "volume": 9547.0, "close_time": 1701622799999}, {"open_time": 1701622800000, "open": 0.1214, "high": 0.1215, "low": 0.1208, "close": 0.1208, "volume": 27718.0, "close_time": 1701626399999}, {"open_time": 1701626400000, "open": 0.121, "high": 0.1224, "low": 0.121, "close": 0.1214, "volume": 14808.0, "close_time": 1701629999999}, {"open_time": 1701630000000, "open": 0.1214, "high": 0.1215, "low": 0.1214, "close": 0.1214, "volume": 9349.0, "close_time": 1701633599999}, {"open_time": 1701633600000, "open": 0.1225, "high": 0.1226, "low": 0.1213, "close": 0.1216, "volume": 7904.0, "close_time": 1701637199999}, {"open_time": 1701637200000, "open": 0.1224, "high": 0.1224, "low": 0.1214, "close": 0.1224, "volume": 12348.0, "close_time": 1701640799999}, {"open_time": 1701640800000, "open": 0.1216, "high": 0.1225, "low": 0.1216, "close": 0.1225, "volume": 47177.0, "close_time": 1701644399999}, {"open_time": 1701644400000, "open": 0.1225, "high": 0.1227, "low": 0.1225, "close": 0.1227, "volume": 158890.0, "close_time": 1701647999999}, {"open_time": 1701648000000, "open": 0.122, "high": 0.1225, "low": 0.1215, "close": 0.1224, "volume": 33177.0, "close_time": 1701651599999}, {"open_time": 1701651600000, "open": 0.1225, "high": 0.1229, "low": 0.1225, "close": 0.1227, "volume": 33540.0, "close_time": 1701655199999}, {"open_time": 1701655200000, "open": 0.1229, "high": 0.123, "low": 0.1227, "close": 0.123, "volume": 12221.0, "close_time": 1701658799999}, {"open_time": 1701658800000, "open": 0.1228, "high": 0.1231, "low": 0.1227, "close": 0.1228, "volume": 60053.0, "close_time": 1701662399999}, {"open_time": 1701662400000, "open": 0.1231, "high": 0.1233, "low": 0.1231, "close": 0.1233, "volume": 18314.0, "close_time": 1701665999999}, {"open_time": 1701666000000, "open": 0.1233, "high": 0.1237, "low": 0.1149, "close": 0.123, "volume": 162165.0, "close_time": 1701669599999}, {"open_time": 1701669600000, "open": 0.1237, "high": 0.1242, "low": 0.1237, "close": 0.1238, "volume": 4156.0, "close_time": 1701673199999}, {"open_time": 1701673200000, "open": 0.1241, "high": 0.1246, "low": 0.1234, "close": 0.1246, "volume": 8022.0, "close_time": 1701676799999}, {"open_time": 1701676800000, "open": 0.1246, "high": 0.125, "low": 0.1166, "close": 0.1249, "volume": 80724.0, "close_time": 1701680399999}, {"open_time": 1701680400000, "open": 0.1249, "high": 0.1254, "low": 0.1244, "close": 0.1244, "volume": 116551.0, "close_time": 1701683999999}, {"open_time": 1701684000000, "open": 0.1248, "high": 0.1248, "low": 0.1241, "close": 0.1241, "volume": 2805.0, "close_time": 1701687599999}, {"open_time": 1701687600000, "open": 0.1238, "high": 0.124, "low": 0.1198, "close": 0.1218, "volume": 44044.0, "close_time": 1701691199999}, {"open_time": 1701691200000, "open": 0.122, "high": 0.1229, "low": 0.1219, "close": 0.1229, "volume": 1391.0, "close_time": 1701694799999}, {"open_time": 1701694800000, "open": 0.1228, "high": 0.123, "low": 0.1217, "close": 0.1217, "volume": 14547.0, "close_time": 1701698399999}, {"open_time": 1701698400000, "open": 0.1217, "high": 0.1217, "low": 0.1205, "close": 0.1213, "volume": 20649.0, "close_time": 1701701999999}, {"open_time": 1701702000000, "open": 0.1208, "high": 0.122, "low": 0.1208, "close": 0.1211, "volume": 36101.0, "close_time": 1701705599999}, {"open_time": 1701705600000, "open": 0.1212, "high": 0.1221, "low": 0.1212, "close": 0.1221, "volume": 30393.0, "close_time": 1701709199999}, {"open_time": 1701709200000, "open": 0.1217, "high": 0.1221, "low": 0.1214, "close": 0.1214, "volume": 4861.0, "close_time": 1701712799999}, {"open_time": 1701712800000, "open": 0.1212, "high": 0.1221, "low": 0.1212, "close": 0.1217, "volume": 80592.0, "close_time": 1701716399999}, {"open_time": 1701716400000, "open": 0.1217, "high": 0.1218, "low": 0.1207, "close": 0.1214, "volume": 47299.0, "close_time": 1701719999999}, {"open_time": 1701720000000, "open": 0.1214, "high": 0.1218, "low": 0.1214, "close": 0.1214, "volume": 2650.0, "close_time": 1701723599999}, {"open_time": 1701723600000, "open": 0.1217, "high": 0.1221, "low": 0.1217, "close": 0.1221, "volume": 32101.0, "close_time": 1701727199999}, {"open_time": 1701727200000, "open": 0.1221, "high": 0.1223, "low": 0.1216, "close": 0.1216, "volume": 2441.0, "close_time": 1701730799999}, {"open_time": 1701730800000, "open": 0.1218, "high": 0.1218, "low": 0.1218, "close": 0.1218, "volume": 3162.0, "close_time": 1701734399999}, {"open_time": 1701734400000, "open": 0.122, "high": 0.1231, "low": 0.1219, "close": 0.1231, "volume": 8542.0, "close_time": 1701737999999}, {"open_time": 1701738000000, "open": 0.1229, "high": 0.1229, "low": 0.1219, "close": 0.1222, "volume": 5596.0, "close_time": 1701741599999}, {"open_time": 1701741600000, "open": 0.122, "high": 0.122, "low": 0.1213, "close": 0.1213, "volume": 10416.0, "close_time": 1701745199999}, {"open_time": 1701745200000, "open": 0.122, "high": 0.1224, "low": 0.1216, "close": 0.1218, "volume": 2377.0, "close_time": 1701748799999}, {"open_time": 1701748800000, "open": 0.1215, "high": 0.1217, "low": 0.1214, "close": 0.1214, "volume": 3776.0, "close_time": 1701752399999}, {"open_time": 1701752400000, "open": 0.1215, "high": 0.1223, "low": 0.1215, "close": 0.1223, "volume": 4224.0, "close_time": 1701755999999}, {"open_time": 1701756000000, "open": 0.1225, "high": 0.1225, "low": 0.1218, "close": 0.1221, "volume": 3406.0, "close_time": 1701759599999}, {"open_time": 1701759600000, "open": 0.1216, "high": 0.1216, "low": 0.1207, "close": 0.1207, "volume": 961.0, "close_time": 1701763199999}, {"open_time": 1701763200000, "open": 0.1206, "high": 0.1206, "low": 0.1201, "close": 0.1202, "volume": 5821.0, "close_time": 1701766799999}, {"open_time": 1701766800000, "open": 0.1209, "high": 0.1213, "low": 0.1209, "close": 0.1209, "volume": 3172.0, "close_time": 1701770399999}, {"open_time": 1701770400000, "open": 0.1209, "high": 0.1209, "low": 0.1201, "close": 0.1201, "volume": 5979.0, "close_time": 1701773999999}, {"open_time": 1701774000000, "open": 0.1201, "high": 0.1204, "low": 0.1201, "close": 0.1204, "volume": 1363.0, "close_time": 1701777599999}, {"open_time": 1701777600000, "open": 0.1207, "high": 0.1207, "low": 0.1206, "close": 0.1206, "volume": 317.0, "close_time": 1701781199999}, {"open_time": 1701781200000, "open": 0.1207, "high": 0.131, "low": 0.12, "close": 0.12, "volume": 209590.0, "close_time": 1701784799999}, {"open_time": 1701784800000, "open": 0.12, "high": 0.1207, "low": 0.1198, "close": 0.1207, "volume": 29026.0, "close_time": 1701788399999}, {"open_time": 1701788400000, "open": 0.1202, "high": 0.1209, "low": 0.12, "close": 0.1203, "volume": 30231.0, "close_time": 1701791999999}, {"open_time": 1701792000000, "open": 0.1204, "high": 0.1212, "low": 0.1203, "close": 0.121, "volume": 40970.0, "close_time": 1701795599999}, {"open_time": 1701795600000, "open": 0.1208, "high": 0.1221, "low": 0.1208, "close": 0.1221, "volume": 47827.0, "close_time": 1701799199999}, {"open_time": 1701799200000, "open": 0.122, "high": 0.1228, "low": 0.1218, "close": 0.1221, "volume": 12680.0, "close_time": 1701802799999}, {"open_time": 1701802800000, "open": 0.1225, "high": 0.1256, "low": 0.122, "close": 0.1222, "volume": 72661.0, "close_time": 1701806399999}, {"open_time": 1701806400000, "open": 0.1221, "high": 0.1225, "low": 0.121, "close": 0.121, "volume": 129397.0, "close_time": 1701809999999}, {"open_time": 1701810000000, "open": 0.121, "high": 0.1223, "low": 0.121, "close": 0.1222, "volume": 15802.0, "close_time": 1701813599999}, {"open_time": 1701813600000, "open": 0.1223, "high": 0.1223, "low": 0.1217, "close": 0.1219, "volume": 17606.0, "close_time": 1701817199999}, {"open_time": 1701817200000, "open": 0.122, "high": 0.1227, "low": 0.1201, "close": 0.1226, "volume": 27172.0, "close_time": 1701820799999}, {"open_time": 1701820800000, "open": 0.1228, "high": 0.1231, "low": 0.1222, "close": 0.1231, "volume": 65076.0, "close_time": 1701824399999}, {"open_time": 1701824400000, "open": 0.1228, "high": 0.1233, "low": 0.1225, "close": 0.1225, "volume": 10543.0, "close_time": 1701827999999}, {"open_time": 1701828000000, "open": 0.1229, "high": 0.1231, "low": 0.1216, "close": 0.1226, "volume": 70469.0, "close_time": 1701831599999}, {"open_time": 1701831600000, "open": 0.1227, "high": 0.1227, "low": 0.1219, "close": 0.122, "volume": 9562.0, "close_time": 1701835199999}, {"open_time": 1701835200000, "open": 0.1221, "high": 0.1225, "low": 0.1221, "close": 0.1223, "volume": 3525.0, "close_time": 1701838799999}, {"open_time": 1701838800000, "open": 0.1224, "high": 0.1228, "low": 0.1209, "close": 0.1218, "volume": 22577.0, "close_time": 1701842399999}, {"open_time": 1701842400000, "open": 0.121, "high": 0.1223, "low": 0.121, "close": 0.1223, "volume": 2724.0, "close_time": 1701845999999}, {"open_time": 1701846000000, "open": 0.1225, "high": 0.129, "low": 0.1205, "close": 0.1236, "volume": 170587.0, "close_time": 1701849599999}, {"open_time": 1701849600000, "open": 0.1234, "high": 0.1247, "low": 0.1234, "close": 0.1245, "volume": 11391.0, "close_time": 1701853199999}, {"open_time": 1701853200000, "open": 0.1245, "high": 0.1246, "low": 0.124, "close": 0.1241, "volume": 9097.0, "close_time": 1701856799999}, {"open_time": 1701856800000, "open": 0.1238, "high": 0.1238, "low": 0.1235, "close": 0.1235, "volume": 6087.0, "close_time": 1701860399999}, {"open_time": 1701860400000, "open": 0.1234, "high": 0.1239, "low": 0.1221, "close": 0.1225, "volume": 54596.0, "close_time": 1701863999999}, {"open_time": 1701864000000, "open": 0.123, "high": 0.1233, "low": 0.123, "close": 0.123, "volume": 10168.0, "close_time": 1701867599999}, {"open_time": 1701867600000, "open": 0.1232, "high": 0.1235, "low": 0.1232, "close": 0.1232, "volume": 5228.0, "close_time": 1701871199999}, {"open_time": 1701871200000, "open": 0.1234, "high": 0.1236, "low": 0.1219, "close": 0.1219, "volume": 47136.0, "close_time": 1701874799999}, {"open_time": 1701874800000, "open": 0.1225, "high": 0.1239, "low": 0.1225, "close": 0.1239, "volume": 2004.0, "close_time": 1701878399999}, {"open_time": 1701878400000, "open": 0.1235, "high": 0.1239, "low": 0.1235, "close": 0.1237, "volume": 14759.0, "close_time": 1701881999999}, {"open_time": 1701882000000, "open": 0.1239, "high": 0.1242, "low": 0.1238, "close": 0.1239, "volume": 9533.0, "close_time": 1701885599999}, {"open_time": 1701885600000, "open": 0.1238, "high": 0.1242, "low": 0.1238, "close": 0.1242, "volume": 4826.0, "close_time": 1701889199999}, {"open_time": 1701889200000, "open": 0.124, "high": 0.1247, "low": 0.1239, "close": 0.124, "volume": 7983.0, "close_time": 1701892799999}, {"open_time": 1701892800000, "open": 0.1246, "high": 0.1246, "low": 0.1239, "close": 0.1244, "volume": 22430.0, "close_time": 1701896399999}, {"open_time": 1701896400000, "open": 0.1247, "high": 0.1247, "low": 0.1235, "close": 0.1247, "volume": 14838.0, "close_time": 1701899999999}, {"open_time": 1701900000000, "open": 0.1246, "high": 0.1257, "low": 0.1241, "close": 0.1245, "volume": 39999.0, "close_time": 1701903599999}, {"open_time": 1701903600000, "open": 0.1245, "high": 0.126, "low": 0.124, "close": 0.1256, "volume": 45494.0, "close_time": 1701907199999}, {"open_time": 1701907200000, "open": 0.1255, "high": 0.1256, "low": 0.1242, "close": 0.1248, "volume": 7788.0, "close_time": 1701910799999}, {"open_time": 1701910800000, "open": 0.1248, "high": 0.125, "low": 0.1238, "close": 0.1242, "volume": 28361.0, "close_time": 1701914399999}, {"open_time": 1701914400000, "open": 0.1244, "high": 0.1246, "low": 0.1241, "close": 0.1241, "volume": 24166.0, "close_time": 1701917999999}, {"open_time": 1701918000000, "open": 0.1241, "high": 0.1244, "low": 0.1237, "close": 0.1242, "volume": 25015.0, "close_time": 1701921599999}, {"open_time": 1701921600000, "open": 0.1242, "high": 0.1261, "low": 0.1239, "close": 0.1261, "volume": 187218.0, "close_time": 1701925199999}, {"open_time": 1701925200000, "open": 0.1261, "high": 0.1272, "low": 0.1261, "close": 0.1265, "volume": 21166.0, "close_time": 1701928799999}, {"open_time": 1701928800000, "open": 0.1268, "high": 0.1271, "low": 0.1257, "close": 0.1257, "volume": 8572.0, "close_time": 1701932399999}, {"open_time": 1701932400000, "open": 0.1262, "high": 0.1271, "low": 0.1262, "close": 0.1271, "volume": 762.0, "close_time": 1701935999999}, {"open_time": 1701936000000, "open": 0.1264, "high": 0.1264, "low": 0.1248, "close": 0.1254, "volume": 25805.0, "close_time": 1701939599999}, {"open_time": 1701939600000, "open": 0.1254, "high": 0.1254, "low": 0.1229, "close": 0.1243, "volume": 60511.0, "close_time": 1701943199999}, {"open_time": 1701943200000, "open": 0.1237, "high": 0.1237, "low": 0.1232, "close": 0.1232, "volume": 1496.0, "close_time": 1701946799999}, {"open_time": 1701946800000, "open": 0.1241, "high": 0.1241, "low": 0.1233, "close": 0.1233, "volume": 1186.0, "close_time": 1701950399999}, {"open_time": 1701950400000, "open": 0.1236, "high": 0.1245, "low": 0.1236, "close": 0.1245, "volume": 926.0, "close_time": 1701953999999}, {"open_time": 1701954000000, "open": 0.1247, "high": 0.1247, "low": 0.124, "close": 0.124, "volume": 674.0, "close_time": 1701957599999}, {"open_time": 1701957600000, "open": 0.124, "high": 0.1245, "low": 0.124, "close": 0.1245, "volume": 5596.0, "close_time": 1701961199999}, {"open_time": 1701961200000, "open": 0.1244, "high": 0.1252, "low": 0.1241, "close": 0.1251, "volume": 8957.0, "close_time": 1701964799999}, {"open_time": 1701964800000, "open": 0.125, "high": 0.1258, "low": 0.125, "close": 0.1258, "volume": 17235.0, "close_time": 1701968399999}, {"open_time": 1701968400000, "open": 0.1259, "high": 0.126, "low": 0.1249, "close": 0.1259, "volume": 11374.0, "close_time": 1701971999999}, {"open_time": 1701972000000, "open": 0.1256, "high": 0.1259, "low": 0.1249, "close": 0.1249, "volume": 2726.0, "close_time": 1701975599999}, {"open_time": 1701975600000, "open": 0.1252, "high": 0.1252, "low": 0.1242, "close": 0.1246, "volume": 11798.0, "close_time": 1701979199999}, {"open_time": 1701979200000, "open": 0.1249, "high": 0.1253, "low": 0.1246, "close": 0.1247, "volume": 41853.0, "close_time": 1701982799999}, {"open_time": 1701982800000, "open": 0.1252, "high": 0.1259, "low": 0.1237, "close": 0.1256, "volume": 29192.0, "close_time": 1701986399999}, {"open_time": 1701986400000, "open": 0.1249, "high": 0.1261, "low": 0.1249, "close": 0.1253, "volume": 9770.0, "close_time": 1701989999999}, {"open_time": 1701990000000, "open": 0.1257, "high": 0.1263, "low": 0.1255, "close": 0.1263, "volume": 21032.0, "close_time": 1701993599999}, {"open_time": 1701993600000, "open": 0.126, "high": 0.1271, "low": 0.126, "close": 0.1266, "volume": 10192.0, "close_time": 1701997199999}, {"open_time": 1701997200000, "open": 0.1265, "high": 0.1267, "low": 0.1253, "close": 0.1266, "volume": 12871.0, "close_time": 1702000799999}, {"open_time": 1702000800000, "open": 0.1267, "high": 0.1271, "low": 0.1267, "close": 0.1271, "volume": 10657.0, "close_time": 1702004399999}, {"open_time": 1702004400000, "open": 0.1266, "high": 0.1272, "low": 0.1253, "close": 0.1272, "volume": 20887.0, "close_time": 1702007999999}, {"open_time": 1702008000000, "open": 0.1271, "high": 0.1273, "low": 0.1271, "close": 0.1272, "volume": 43007.0, "close_time": 1702011599999}, {"open_time": 1702011600000, "open": 0.1266, "high": 0.1266, "low": 0.1266, "close": 0.1266, "volume": 825.0, "close_time": 1702015199999}, {"open_time": 1702015200000, "open": 0.1269, "high": 0.1274, "low": 0.1266, "close": 0.1268, "volume": 11974.0, "close_time": 1702018799999}, {"open_time": 1702018800000, "open": 0.1266, "high": 0.1266, "low": 0.1259, "close": 0.1259, "volume": 9591.0, "close_time": 1702022399999}, {"open_time": 1702022400000, "open": 0.1261, "high": 0.1266, "low": 0.1261, "close": 0.1266, "volume": 1532.0, "close_time": 1702025999999}, {"open_time": 1702026000000, "open": 0.1268, "high": 0.1279, "low": 0.1254, "close": 0.1274, "volume": 18551.0, "close_time": 1702029599999}, {"open_time": 1702029600000, "open": 0.1276, "high": 0.128, "low": 0.1256, "close": 0.128, "volume": 3936.0, "close_time": 1702033199999}, {"open_time": 1702033200000, "open": 0.128, "high": 0.1295, "low": 0.1275, "close": 0.1287, "volume": 20375.0, "close_time": 1702036799999}, {"open_time": 1702036800000, "open": 0.1297, "high": 0.1302, "low": 0.128, "close": 0.1294, "volume": 56797.0, "close_time": 1702040399999}, {"open_time": 1702040400000, "open": 0.1294, "high": 0.1303, "low": 0.1289, "close": 0.1289, "volume": 6163.0, "close_time": 1702043999999}, {"open_time": 1702044000000, "open": 0.1289, "high": 0.1304, "low": 0.1289, "close": 0.13, "volume": 40164.0, "close_time": 1702047599999}, {"open_time": 1702047600000, "open": 0.1294, "high": 0.131, "low": 0.1293, "close": 0.131, "volume": 28908.0, "close_time": 1702051199999}, {"open_time": 1702051200000, "open": 0.1311, "high": 0.1333, "low": 0.131, "close": 0.133, "volume": 100410.0, "close_time": 1702054799999}, {"open_time": 1702054800000, "open": 0.133, "high": 0.133, "low": 0.1314, "close": 0.1319, "volume": 126393.0, "close_time": 1702058399999}, {"open_time": 1702058400000, "open": 0.1319, "high": 0.1319, "low": 0.1308, "close": 0.131, "volume": 31429.0, "close_time": 1702061999999}, {"open_time": 1702062000000, "open": 0.1311, "high": 0.1317, "low": 0.1311, "close": 0.1317, "volume": 14217.0, "close_time": 1702065599999}, {"open_time": 1702065600000, "open": 0.1313, "high": 0.1324, "low": 0.1312, "close": 0.1324, "volume": 95162.0, "close_time": 1702069199999}, {"open_time": 1702069200000, "open": 0.132, "high": 0.1325, "low": 0.1316, "close": 0.1323, "volume": 90785.0, "close_time": 1702072799999}, {"open_time": 1702072800000, "open": 0.1323, "high": 0.1324, "low": 0.132, "close": 0.132, "volume": 2070.0, "close_time": 1702076399999}, {"open_time": 1702076400000, "open": 0.1318, "high": 0.1323, "low": 0.1318, "close": 0.1319, "volume": 35675.0, "close_time": 1702079999999}, {"open_time": 1702080000000, "open": 0.1321, "high": 0.1334, "low": 0.1321, "close": 0.1333, "volume": 17894.0, "close_time": 1702083599999}, {"open_time": 1702083600000, "open": 0.1333, "high": 0.1333, "low": 0.1315, "close": 0.1329, "volume": 16701.0, "close_time": 1702087199999}, {"open_time": 1702087200000, "open": 0.1325, "high": 0.1328, "low": 0.1303, "close": 0.1319, "volume": 31198.0, "close_time": 1702090799999}, {"open_time": 1702090800000, "open": 0.1319, "high": 0.1332, "low": 0.1319, "close": 0.1331, "volume": 14938.0, "close_time": 1702094399999}, {"open_time": 1702094400000, "open": 0.1329, "high": 0.1364, "low": 0.1326, "close": 0.1356, "volume": 70820.0, "close_time": 1702097999999}, {"open_time": 1702098000000, "open": 0.1356, "high": 0.1367, "low": 0.135, "close": 0.1351, "volume": 23291.0, "close_time": 1702101599999}, {"open_time": 1702101600000, "open": 0.1349, "high": 0.1354, "low": 0.13, "close": 0.1348, "volume": 71095.0, "close_time": 1702105199999}, {"open_time": 1702105200000, "open": 0.1347, "high": 0.1362, "low": 0.1347, "close": 0.1356, "volume": 10020.0, "close_time": 1702108799999}, {"open_time": 1702108800000, "open": 0.1363, "high": 0.1367, "low": 0.133, "close": 0.1335, "volume": 35772.0, "close_time": 1702112399999}, {"open_time": 1702112400000, "open": 0.1334, "high": 0.1345, "low": 0.133, "close": 0.1334, "volume": 49589.0, "close_time": 1702115999999}, {"open_time": 1702116000000, "open": 0.1339, "high": 0.1351, "low": 0.1336, "close": 0.1351, "volume": 5360.0, "close_time": 1702119599999}, {"open_time": 1702119600000, "open": 0.1348, "high": 0.1356, "low": 0.1348, "close": 0.1356, "volume": 2425.0, "close_time": 1702123199999}, {"open_time": 1702123200000, "open": 0.1357, "high": 0.1359, "low": 0.1349, "close": 0.1356, "volume": 1676.0, "close_time": 1702126799999}, {"open_time": 1702126800000, "open": 0.1357, "high": 0.1361, "low": 0.1354, "close": 0.1354, "volume": 24307.0, "close_time": 1702130399999}, {"open_time": 1702130400000, "open": 0.1356, "high": 0.1364, "low": 0.1344, "close": 0.1352, "volume": 19895.0, "close_time": 1702133999999}, {"open_time": 1702134000000, "open": 0.1356, "high": 0.1381, "low": 0.1351, "close": 0.1377, "volume": 50044.0, "close_time": 1702137599999}, {"open_time": 1702137600000, "open": 0.1379, "high": 0.1381, "low": 0.1362, "close": 0.1369, "volume": 32085.0, "close_time": 1702141199999}, {"open_time": 1702141200000, "open": 0.1367, "high": 0.1367, "low": 0.1346, "close": 0.1346, "volume": 25031.0, "close_time": 1702144799999}, {"open_time": 1702144800000, "open": 0.1345, "high": 0.1359, "low": 0.1344, "close": 0.1356, "volume": 61661.0, "close_time": 1702148399999}, {"open_time": 1702148400000, "open": 0.1356, "high": 0.1358, "low": 0.1355, "close": 0.1355, "volume": 12091.0, "close_time": 1702151999999}, {"open_time": 1702152000000, "open": 0.1352, "high": 0.1352, "low": 0.1344, "close": 0.1345, "volume": 24052.0, "close_time": 1702155599999}, {"open_time": 1702155600000, "open": 0.1345, "high": 0.1365, "low": 0.1345, "close": 0.135, "volume": 68172.0, "close_time": 1702159199999}, {"open_time": 1702159200000, "open": 0.1352, "high": 0.1359, "low": 0.1351, "close": 0.1351, "volume": 4867.0, "close_time": 1702162799999}, {"open_time": 1702162800000, "open": 0.1349, "high": 0.1349, "low": 0.1331, "close": 0.1339, "volume": 33229.0, "close_time": 1702166399999}, {"open_time": 1702166400000, "open": 0.1338, "high": 0.1359, "low": 0.1338, "close": 0.1359, "volume": 20080.0, "close_time": 1702169999999}, {"open_time": 1702170000000, "open": 0.1359, "high": 0.1366, "low": 0.1354, "close": 0.1364, "volume": 123021.0, "close_time": 1702173599999}, {"open_time": 1702173600000, "open": 0.1364, "high": 0.1374, "low": 0.1354, "close": 0.1354, "volume": 129748.0, "close_time": 1702177199999}, {"open_time": 1702177200000, "open": 0.1352, "high": 0.1354, "low": 0.1346, "close": 0.135, "volume": 46031.0, "close_time": 1702180799999}, {"open_time": 1702180800000, "open": 0.1355, "high": 0.1358, "low": 0.1346, "close": 0.1354, "volume": 8869.0, "close_time": 1702184399999}, {"open_time": 1702184400000, "open": 0.1358, "high": 0.1359, "low": 0.1356, "close": 0.1359, "volume": 7942.0, "close_time": 1702187999999}, {"open_time": 1702188000000, "open": 0.136, "high": 0.137, "low": 0.136, "close": 0.1363, "volume": 40186.0, "close_time": 1702191599999}, {"open_time": 1702191600000, "open": 0.1359, "high": 0.1359, "low": 0.1355, "close": 0.1356, "volume": 1513.0, "close_time": 1702195199999}, {"open_time": 1702195200000, "open": 0.1353, "high": 0.1353, "low": 0.1344, "close": 0.1344, "volume": 9349.0, "close_time": 1702198799999}, {"open_time": 1702198800000, "open": 0.1345, "high": 0.1345, "low": 0.1322, "close": 0.1323, "volume": 19244.0, "close_time": 1702202399999}, {"open_time": 1702202400000, "open": 0.1322, "high": 0.133, "low": 0.1319, "close": 0.1328, "volume": 4723.0, "close_time": 1702205999999}, {"open_time": 1702206000000, "open": 0.1329, "high": 0.1329, "low": 0.132, "close": 0.132, "volume": 133.0, "close_time": 1702209599999}, {"open_time": 1702209600000, "open": 0.1323, "high": 0.1332, "low": 0.1322, "close": 0.1332, "volume": 3290.0, "close_time": 1702213199999}, {"open_time": 1702213200000, "open": 0.1334, "high": 0.1335, "low": 0.1323, "close": 0.1325, "volume": 2314.0, "close_time": 1702216799999}, {"open_time": 1702216800000, "open": 0.1329, "high": 0.1337, "low": 0.1329, "close": 0.1337, "volume": 12819.0, "close_time": 1702220399999}, {"open_time": 1702220400000, "open": 0.1338, "high": 0.1346, "low": 0.1336, "close": 0.1344, "volume": 27451.0, "close_time": 1702223999999}, {"open_time": 1702224000000, "open": 0.1341, "high": 0.1347, "low": 0.1338, "close": 0.1338, "volume": 7625.0, "close_time": 1702227599999}, {"open_time": 1702227600000, "open": 0.1337, "high": 0.1337, "low": 0.1319, "close": 0.1323, "volume": 3123.0, "close_time": 1702231199999}, {"open_time": 1702231200000, "open": 0.1328, "high": 0.1331, "low": 0.1327, "close": 0.1327, "volume": 4766.0, "close_time": 1702234799999}, {"open_time": 1702234800000, "open": 0.1327, "high": 0.1328, "low": 0.1323, "close": 0.1328, "volume": 25145.0, "close_time": 1702238399999}, {"open_time": 1702238400000, "open": 0.1328, "high": 0.1343, "low": 0.1327, "close": 0.1343, "volume": 6105.0, "close_time": 1702241999999}, {"open_time": 1702242000000, "open": 0.1343, "high": 0.1343, "low": 0.1332, "close": 0.1335, "volume": 5412.0, "close_time": 1702245599999}, {"open_time": 1702245600000, "open": 0.1331, "high": 0.1333, "low": 0.1327, "close": 0.1328, "volume": 2279.0, "close_time": 1702249199999}, {"open_time": 1702249200000, "open": 0.133, "high": 0.1331, "low": 0.1323, "close": 0.1327, "volume": 7924.0, "close_time": 1702252799999}, {"open_time": 1702252800000, "open": 0.1331, "high": 0.1347, "low": 0.1331, "close": 0.1342, "volume": 10580.0, "close_time": 1702256399999}, {"open_time": 1702256400000, "open": 0.1337, "high": 0.1337, "low": 0.1319, "close": 0.1328, "volume": 81032.0, "close_time": 1702259999999}, {"open_time": 1702260000000, "open": 0.1323, "high": 0.1323, "low": 0.1238, "close": 0.124, "volume": 122511.0, "close_time": 1702263599999}, {"open_time": 1702263600000, "open": 0.1238, "high": 0.1274, "low": 0.1234, "close": 0.1266, "volume": 56086.0, "close_time": 1702267199999}, {"open_time": 1702267200000, "open": 0.1274, "high": 0.1275, "low": 0.1259, "close": 0.1269, "volume": 8548.0, "close_time": 1702270799999}, {"open_time": 1702270800000, "open": 0.1266, "high": 0.1268, "low": 0.1261, "close": 0.1268, "volume": 4749.0, "close_time": 1702274399999}, {"open_time": 1702274400000, "open": 0.1267, "high": 0.1272, "low": 0.1256, "close": 0.1266, "volume": 10481.0, "close_time": 1702277999999}, {"open_time": 1702278000000, "open": 0.1271, "high": 0.1271, "low": 0.1256, "close": 0.1256, "volume": 905.0, "close_time": 1702281599999}, {"open_time": 1702281600000, "open": 0.1258, "high": 0.1258, "low": 0.1249, "close": 0.1258, "volume": 4090.0, "close_time": 1702285199999}, {"open_time": 1702285200000, "open": 0.126, "high": 0.1263, "low": 0.1256, "close": 0.1259, "volume": 10190.0, "close_time": 1702288799999}, {"open_time": 1702288800000, "open": 0.1264, "high": 0.1264, "low": 0.125, "close": 0.1258, "volume": 174076.0, "close_time": 1702292399999}, {"open_time": 1702292400000, "open": 0.1258, "high": 0.1262, "low": 0.1258, "close": 0.1258, "volume": 4003.0, "close_time": 1702295999999}, {"open_time": 1702296000000, "open": 0.1264, "high": 0.1268, "low": 0.1263, "close": 0.1263, "volume": 10903.0, "close_time": 1702299599999}, {"open_time": 1702299600000, "open": 0.1258, "high": 0.1258, "low": 0.1244, "close": 0.1255, "volume": 35412.0, "close_time": 1702303199999}, {"open_time": 1702303200000, "open": 0.1245, "high": 0.1248, "low": 0.1242, "close": 0.1242, "volume": 13304.0, "close_time": 1702306799999}, {"open_time": 1702306800000, "open": 0.1242, "high": 0.1248, "low": 0.1237, "close": 0.1248, "volume": 11492.0, "close_time": 1702310399999}, {"open_time": 1702310400000, "open": 0.1245, "high": 0.1246, "low": 0.1245, "close": 0.1246, "volume": 9606.0, "close_time": 1702313999999}, {"open_time": 1702314000000, "open": 0.124, "high": 0.1246, "low": 0.1201, "close": 0.1237, "volume": 255510.0, "close_time": 1702317599999}, {"open_time": 1702317600000, "open": 0.1227, "high": 0.1229, "low": 0.1205, "close": 0.1222, "volume": 71302.0, "close_time": 1702321199999}, {"open_time": 1702321200000, "open": 0.1221, "high": 0.1222, "low": 0.1209, "close": 0.1222, "volume": 5503.0, "close_time": 1702324799999}, {"open_time": 1702324800000, "open": 0.1216, "high": 0.1229, "low": 0.1215, "close": 0.1227, "volume": 7471.0, "close_time": 1702328399999}, {"open_time": 1702328400000, "open": 0.1227, "high": 0.1232, "low": 0.1227, "close": 0.1231, "volume": 2916.0, "close_time": 1702331999999}, {"open_time": 1702332000000, "open": 0.1228, "high": 0.1235, "low": 0.1228, "close": 0.1235, "volume": 3401.0, "close_time": 1702335599999}, {"open_time": 1702335600000, "open": 0.1235, "high": 0.1237, "low": 0.1234, "close": 0.1235, "volume": 671.0, "close_time": 1702339199999}, {"open_time": 1702339200000, "open": 0.1234, "high": 0.1243, "low": 0.1234, "close": 0.1241, "volume": 40260.0, "close_time": 1702342799999}, {"open_time": 1702342800000, "open": 0.1241, "high": 0.1243, "low": 0.1238, "close": 0.1238, "volume": 3853.0, "close_time": 1702346399999}, {"open_time": 1702346400000, "open": 0.1241, "high": 0.1253, "low": 0.1241, "close": 0.1253, "volume": 8622.0, "close_time": 1702349999999}, {"open_time": 1702350000000, "open": 0.125, "high": 0.1255, "low": 0.1243, "close": 0.1245, "volume": 10800.0, "close_time": 1702353599999}, {"open_time": 1702353600000, "open": 0.1245, "high": 0.1245, "low": 0.1233, "close": 0.1233, "volume": 14400.0, "close_time": 1702357199999}, {"open_time": 1702357200000, "open": 0.1241, "high": 0.1246, "low": 0.1241, "close": 0.1242, "volume": 71453.0, "close_time": 1702360799999}, {"open_time": 1702360800000, "open": 0.1235, "high": 0.1241, "low": 0.1232, "close": 0.1241, "volume": 3567.0, "close_time": 1702364399999}, {"open_time": 1702364400000, "open": 0.1242, "high": 0.1253, "low": 0.1242, "close": 0.1253, "volume": 1906.0, "close_time": 1702367999999}, {"open_time": 1702368000000, "open": 0.125, "high": 0.125, "low": 0.1243, "close": 0.1247, "volume": 10234.0, "close_time": 1702371599999}, {"open_time": 1702371600000, "open": 0.125, "high": 0.125, "low": 0.1249, "close": 0.1249, "volume": 35.0, "close_time": 1702375199999}, {"open_time": 1702375200000, "open": 0.1244, "high": 0.1246, "low": 0.1244, "close": 0.1246, "volume": 1065.0, "close_time": 1702378799999}, {"open_time": 1702378800000, "open": 0.1242, "high": 0.1242, "low": 0.1232, "close": 0.1232, "volume": 3153.0, "close_time": 1702382399999}, {"open_time": 1702382400000, "open": 0.123, "high": 0.1248, "low": 0.1229, "close": 0.1241, "volume": 37992.0, "close_time": 1702385999999}, {"open_time": 1702386000000, "open": 0.1245, "high": 0.1245, "low": 0.1245, "close": 0.1245, "volume": 119.0, "close_time": 1702389599999}, {"open_time": 1702389600000, "open": 0.1241, "high": 0.1249, "low": 0.1235, "close": 0.1237, "volume": 17537.0, "close_time": 1702393199999}, {"open_time": 1702393200000, "open": 0.1237, "high": 0.1239, "low": 0.1224, "close": 0.1225, "volume": 32515.0, "close_time": 1702396799999}, {"open_time": 1702396800000, "open": 0.1225, "high": 0.1227, "low": 0.1219, "close": 0.1225, "volume": 52722.0, "close_time": 1702400399999}, {"open_time": 1702400400000, "open": 0.1222, "high": 0.1222, "low": 0.1209, "close": 0.1209, "volume": 10532.0, "close_time": 1702403999999}, {"open_time": 1702404000000, "open": 0.1215, "high": 0.1229, "low": 0.1215, "close": 0.1226, "volume": 18472.0, "close_time": 1702407599999}, {"open_time": 1702407600000, "open": 0.1225, "high": 0.1226, "low": 0.1214, "close": 0.1225, "volume": 58605.0, "close_time": 1702411199999}, {"open_time": 1702411200000, "open": 0.1227, "high": 0.1228, "low": 0.122, "close": 0.1228, "volume": 1397.0, "close_time": 1702414799999}, {"open_time": 1702414800000, "open": 0.1227, "high": 0.123, "low": 0.1216, "close": 0.1216, "volume": 11755.0, "close_time": 1702418399999}, {"open_time": 1702418400000, "open": 0.1215, "high": 0.1225, "low": 0.1215, "close": 0.1225, "volume": 3605.0, "close_time": 1702421999999}, {"open_time": 1702422000000, "open": 0.1224, "high": 0.1233, "low": 0.1224, "close": 0.1232, "volume": 10944.0, "close_time": 1702425599999}, {"open_time": 1702425600000, "open": 0.123, "high": 0.1235, "low": 0.1227, "close": 0.1233, "volume": 9983.0, "close_time": 1702429199999}, {"open_time": 1702429200000, "open": 0.1226, "high": 0.123, "low": 0.1208, "close": 0.1208, "volume": 11467.0, "close_time": 1702432799999}, {"open_time": 1702432800000, "open": 0.1208, "high": 0.1213, "low": 0.1192, "close": 0.1201, "volume": 181003.0, "close_time": 1702436399999}, {"open_time": 1702436400000, "open": 0.1205, "high": 0.1206, "low": 0.1198, "close": 0.1198, "volume": 9229.0, "close_time": 1702439999999}, {"open_time": 1702440000000, "open": 0.1201, "high": 0.1202, "low": 0.1184, "close": 0.1202, "volume": 46760.0, "close_time": 1702443599999}, {"open_time": 1702443600000, "open": 0.1198, "high": 0.1202, "low": 0.1198, "close": 0.1202, "volume": 11143.0, "close_time": 1702447199999}, {"open_time": 1702447200000, "open": 0.1201, "high": 0.1203, "low": 0.1186, "close": 0.1186, "volume": 9931.0, "close_time": 1702450799999}, {"open_time": 1702450800000, "open": 0.1185, "high": 0.1202, "low": 0.1184, "close": 0.12, "volume": 10399.0, "close_time": 1702454399999}, {"open_time": 1702454400000, "open": 0.1201, "high": 0.121, "low": 0.1201, "close": 0.121, "volume": 5749.0, "close_time": 1702457999999}, {"open_time": 1702458000000, "open": 0.1206, "high": 0.1206, "low": 0.1206, "close": 0.1206, "volume": 947.0, "close_time": 1702461599999}, {"open_time": 1702461600000, "open": 0.1206, "high": 0.1206, "low": 0.1206, "close": 0.1206, "volume": 0.0, "close_time": 1702465199999}, {"open_time": 1702465200000, "open": 0.1202, "high": 0.1202, "low": 0.1199, "close": 0.1199, "volume": 2030.0, "close_time": 1702468799999}, {"open_time": 1702468800000, "open": 0.1199, "high": 0.1207, "low": 0.1199, "close": 0.1207, "volume": 2070.0, "close_time": 1702472399999}, {"open_time": 1702472400000, "open": 0.1205, "high": 0.1213, "low": 0.1205, "close": 0.1213, "volume": 3130.0, "close_time": 1702475999999}, {"open_time": 1702476000000, "open": 0.1214, "high": 0.1215, "low": 0.1214, "close": 0.1215, "volume": 24583.0, "close_time": 1702479599999}, {"open_time": 1702479600000, "open": 0.1216, "high": 0.1223, "low": 0.118, "close": 0.1222, "volume": 89264.0, "close_time": 1702483199999}, {"open_time": 1702483200000, "open": 0.1221, "high": 0.1224, "low": 0.1213, "close": 0.1213, "volume": 56620.0, "close_time": 1702486799999}, {"open_time": 1702486800000, "open": 0.1219, "high": 0.1219, "low": 0.1215, "close": 0.1216, "volume": 5889.0, "close_time": 1702490399999}, {"open_time": 1702490400000, "open": 0.1217, "high": 0.1222, "low": 0.1217, "close": 0.1222, "volume": 12917.0, "close_time": 1702493999999}, {"open_time": 1702494000000, "open": 0.1223, "high": 0.124, "low": 0.1223, "close": 0.1239, "volume": 36180.0, "close_time": 1702497599999}, {"open_time": 1702497600000, "open": 0.124, "high": 0.1241, "low": 0.1237, "close": 0.1237, "volume": 47861.0, "close_time": 1702501199999}, {"open_time": 1702501200000, "open": 0.1242, "high": 0.1249, "low": 0.1242, "close": 0.1249, "volume": 55653.0, "close_time": 1702504799999}, {"open_time": 1702504800000, "open": 0.125, "high": 0.1255, "low": 0.1246, "close": 0.1248, "volume": 6264.0, "close_time": 1702508399999}, {"open_time": 1702508400000, "open": 0.1254, "high": 0.1255, "low": 0.1247, "close": 0.1247, "volume": 3478.0, "close_time": 1702511999999}, {"open_time": 1702512000000, "open": 0.125, "high": 0.1254, "low": 0.1243, "close": 0.1249, "volume": 17914.0, "close_time": 1702515599999}, {"open_time": 1702515600000, "open": 0.1253, "high": 0.1255, "low": 0.1243, "close": 0.1253, "volume": 32725.0, "close_time": 1702519199999}, {"open_time": 1702519200000, "open": 0.1256, "high": 0.1259, "low": 0.1251, "close": 0.1257, "volume": 12691.0, "close_time": 1702522799999}, {"open_time": 1702522800000, "open": 0.1257, "high": 0.1257, "low": 0.1245, "close": 0.1247, "volume": 18561.0, "close_time": 1702526399999}, {"open_time": 1702526400000, "open": 0.1245, "high": 0.1249, "low": 0.1241, "close": 0.1241, "volume": 14277.0, "close_time": 1702529999999}, {"open_time": 1702530000000, "open": 0.1243, "high": 0.1248, "low": 0.1242, "close": 0.1248, "volume": 36499.0, "close_time": 1702533599999}, {"open_time": 1702533600000, "open": 0.1246, "high": 0.1255, "low": 0.1246, "close": 0.1249, "volume": 36506.0, "close_time": 1702537199999}, {"open_time": 1702537200000, "open": 0.1249, "high": 0.125, "low": 0.1248, "close": 0.125, "volume": 1108.0, "close_time": 1702540799999}, {"open_time": 1702540800000, "open": 0.1253, "high": 0.1253, "low": 0.1253, "close": 0.1253, "volume": 734.0, "close_time": 1702544399999}, {"open_time": 1702544400000, "open": 0.1256, "high": 0.1262, "low": 0.1256, "close": 0.1261, "volume": 12988.0, "close_time": 1702547999999}, {"open_time": 1702548000000, "open": 0.1261, "high": 0.1263, "low": 0.1261, "close": 0.1263, "volume": 3712.0, "close_time": 1702551599999}, {"open_time": 1702551600000, "open": 0.1261, "high": 0.1266, "low": 0.1261, "close": 0.1266, "volume": 2563.0, "close_time": 1702555199999}, {"open_time": 1702555200000, "open": 0.1268, "high": 0.1268, "low": 0.126, "close": 0.126, "volume": 258.0, "close_time": 1702558799999}, {"open_time": 1702558800000, "open": 0.1262, "high": 0.1262, "low": 0.1225, "close": 0.1251, "volume": 32793.0, "close_time": 1702562399999}, {"open_time": 1702562400000, "open": 0.1253, "high": 0.1255, "low": 0.1246, "close": 0.1246, "volume": 10311.0, "close_time": 1702565999999}, {"open_time": 1702566000000, "open": 0.1251, "high": 0.1251, "low": 0.1244, "close": 0.1249, "volume": 8105.0, "close_time": 1702569599999}, {"open_time": 1702569600000, "open": 0.1251, "high": 0.1257, "low": 0.1251, "close": 0.1257, "volume": 4366.0, "close_time": 1702573199999}, {"open_time": 1702573200000, "open": 0.1253, "high": 0.1264, "low": 0.1253, "close": 0.1258, "volume": 11841.0, "close_time": 1702576799999}, {"open_time": 1702576800000, "open": 0.1262, "high": 0.1262, "low": 0.1253, "close": 0.1255, "volume": 3365.0, "close_time": 1702580399999}, {"open_time": 1702580400000, "open": 0.1259, "high": 0.1264, "low": 0.1258, "close": 0.1258, "volume": 9965.0, "close_time": 1702583999999}, {"open_time": 1702584000000, "open": 0.1258, "high": 0.1262, "low": 0.1256, "close": 0.1261, "volume": 13176.0, "close_time": 1702587599999}, {"open_time": 1702587600000, "open": 0.1263, "high": 0.1272, "low": 0.1262, "close": 0.1268, "volume": 13135.0, "close_time": 1702591199999}, {"open_time": 1702591200000, "open": 0.1272, "high": 0.1275, "low": 0.1268, "close": 0.1274, "volume": 8782.0, "close_time": 1702594799999}, {"open_time": 1702594800000, "open": 0.1276, "high": 0.128, "low": 0.1276, "close": 0.1278, "volume": 13325.0, "close_time": 1702598399999}, {"open_time": 1702598400000, "open": 0.1277, "high": 0.1278, "low": 0.1271, "close": 0.1271, "volume": 7027.0, "close_time": 1702601999999}, {"open_time": 1702602000000, "open": 0.1271, "high": 0.128, "low": 0.1267, "close": 0.1277, "volume": 18957.0, "close_time": 1702605599999}, {"open_time": 1702605600000, "open": 0.1275, "high": 0.1279, "low": 0.1272, "close": 0.1276, "volume": 13707.0, "close_time": 1702609199999}, {"open_time": 1702609200000, "open": 0.1274, "high": 0.128, "low": 0.1273, "close": 0.1278, "volume": 13821.0, "close_time": 1702612799999}, {"open_time": 1702612800000, "open": 0.1278, "high": 0.1278, "low": 0.1265, "close": 0.1265, "volume": 10310.0, "close_time": 1702616399999}, {"open_time": 1702616400000, "open": 0.1266, "high": 0.127, "low": 0.1258, "close": 0.1258, "volume": 9628.0, "close_time": 1702619999999}, {"open_time": 1702620000000, "open": 0.126, "high": 0.1267, "low": 0.1257, "close": 0.1257, "volume": 11953.0, "close_time": 1702623599999}, {"open_time": 1702623600000, "open": 0.1261, "high": 0.1264, "low": 0.1258, "close": 0.1263, "volume": 303.0, "close_time": 1702627199999}, {"open_time": 1702627200000, "open": 0.1261, "high": 0.1261, "low": 0.126, "close": 0.1261, "volume": 1881.0, "close_time": 1702630799999}, {"open_time": 1702630800000, "open": 0.1264, "high": 0.1268, "low": 0.1264, "close": 0.1268, "volume": 797.0, "close_time": 1702634399999}, {"open_time": 1702634400000, "open": 0.1268, "high": 0.1268, "low": 0.1268, "close": 0.1268, "volume": 0.0, "close_time": 1702637999999}, {"open_time": 1702638000000, "open": 0.1268, "high": 0.1268, "low": 0.1268, "close": 0.1268, "volume": 214.0, "close_time": 1702641599999}, {"open_time": 1702641600000, "open": 0.126, "high": 0.126, "low": 0.1253, "close": 0.1255, "volume": 4144.0, "close_time": 1702645199999}, {"open_time": 1702645200000, "open": 0.1253, "high": 0.1253, "low": 0.1246, "close": 0.1246, "volume": 14812.0, "close_time": 1702648799999}, {"open_time": 1702648800000, "open": 0.1251, "high": 0.1256, "low": 0.1245, "close": 0.1245, "volume": 5051.0, "close_time": 1702652399999}, {"open_time": 1702652400000, "open": 0.1252, "high": 0.1255, "low": 0.1238, "close": 0.1243, "volume": 75461.0, "close_time": 1702655999999}, {"open_time": 1702656000000, "open": 0.1245, "high": 0.1256, "low": 0.1245, "close": 0.1248, "volume": 3266.0, "close_time": 1702659599999}, {"open_time": 1702659600000, "open": 0.1248, "high": 0.1258, "low": 0.1243, "close": 0.1243, "volume": 19721.0, "close_time": 1702663199999}, {"open_time": 1702663200000, "open": 0.1243, "high": 0.125, "low": 0.1243, "close": 0.125, "volume": 4549.0, "close_time": 1702666799999}, {"open_time": 1702666800000, "open": 0.1251, "high": 0.1251, "low": 0.1242, "close": 0.1242, "volume": 6123.0, "close_time": 1702670399999}, {"open_time": 1702670400000, "open": 0.1242, "high": 0.1246, "low": 0.1242, "close": 0.1246, "volume": 2528.0, "close_time": 1702673999999}, {"open_time": 1702674000000, "open": 0.1246, "high": 0.1247, "low": 0.1246, "close": 0.1247, "volume": 4361.0, "close_time": 1702677599999}, {"open_time": 1702677600000, "open": 0.1242, "high": 0.1244, "low": 0.1234, "close": 0.1236, "volume": 8258.0, "close_time": 1702681199999}, {"open_time": 1702681200000, "open": 0.1247, "high": 0.1261, "low": 0.1227, "close": 0.1231, "volume": 95619.0, "close_time": 1702684799999}, {"open_time": 1702684800000, "open": 0.1229, "high": 0.1234, "low": 0.1217, "close": 0.1224, "volume": 22129.0, "close_time": 1702688399999}, {"open_time": 1702688400000, "open": 0.123, "high": 0.1241, "low": 0.1229, "close": 0.1241, "volume": 11531.0, "close_time": 1702691999999}, {"open_time": 1702692000000, "open": 0.1239, "high": 0.124, "low": 0.1237, "close": 0.1237, "volume": 1631.0, "close_time": 1702695599999}, {"open_time": 1702695600000, "open": 0.124, "high": 0.1245, "low": 0.124, "close": 0.1245, "volume": 6852.0, "close_time": 1702699199999}, {"open_time": 1702699200000, "open": 0.1247, "high": 0.1247, "low": 0.1243, "close": 0.1245, "volume": 1503.0, "close_time": 1702702799999}, {"open_time": 1702702800000, "open": 0.1247, "high": 0.1247, "low": 0.1242, "close": 0.1246, "volume": 14429.0, "close_time": 1702706399999}, {"open_time": 1702706400000, "open": 0.1246, "high": 0.1246, "low": 0.1241, "close": 0.1241, "volume": 14856.0, "close_time": 1702709999999}, {"open_time": 1702710000000, "open": 0.124, "high": 0.1245, "low": 0.1236, "close": 0.1242, "volume": 7450.0, "close_time": 1702713599999}, {"open_time": 1702713600000, "open": 0.1246, "high": 0.125, "low": 0.1243, "close": 0.1243, "volume": 3678.0, "close_time": 1702717199999}, {"open_time": 1702717200000, "open": 0.1248, "high": 0.125, "low": 0.1247, "close": 0.1247, "volume": 4745.0, "close_time": 1702720799999}, {"open_time": 1702720800000, "open": 0.1249, "high": 0.1249, "low": 0.1246, "close": 0.1246, "volume": 740.0, "close_time": 1702724399999}, {"open_time": 1702724400000, "open": 0.1251, "high": 0.1251, "low": 0.125, "close": 0.125, "volume": 269.0, "close_time": 1702727999999}, {"open_time": 1702728000000, "open": 0.1253, "high": 0.1253, "low": 0.125, "close": 0.125, "volume": 7272.0, "close_time": 1702731599999}, {"open_time": 1702731600000, "open": 0.125, "high": 0.1257, "low": 0.125, "close": 0.1257, "volume": 7355.0, "close_time": 1702735199999}, {"open_time": 1702735200000, "open": 0.1252, "high": 0.1252, "low": 0.1252, "close": 0.1252, "volume": 2139.0, "close_time": 1702738799999}, {"open_time": 1702738800000, "open": 0.1252, "high": 0.1255, "low": 0.1252, "close": 0.1253, "volume": 11960.0, "close_time": 1702742399999}, {"open_time": 1702742400000, "open": 0.1257, "high": 0.1257, "low": 0.1253, "close": 0.1253, "volume": 21400.0, "close_time": 1702745999999}, {"open_time": 1702746000000, "open": 0.1253, "high": 0.1258, "low": 0.1252, "close": 0.1258, "volume": 14228.0, "close_time": 1702749599999}, {"open_time": 1702749600000, "open": 0.1254, "high": 0.1254, "low": 0.1248, "close": 0.1249, "volume": 13654.0, "close_time": 1702753199999}, {"open_time": 1702753200000, "open": 0.125, "high": 0.125, "low": 0.1241, "close": 0.1241, "volume": 13011.0, "close_time": 1702756799999}, {"open_time": 1702756800000, "open": 0.1249, "high": 0.1251, "low": 0.1247, "close": 0.1251, "volume": 62065.0, "close_time": 1702760399999}, {"open_time": 1702760400000, "open": 0.1249, "high": 0.1291, "low": 0.1243, "close": 0.1262, "volume": 109399.0, "close_time": 1702763999999}, {"open_time": 1702764000000, "open": 0.126, "high": 0.1261, "low": 0.1247, "close": 0.1255, "volume": 2731.0, "close_time": 1702767599999}, {"open_time": 1702767600000, "open": 0.1256, "high": 0.1257, "low": 0.1244, "close": 0.1244, "volume": 5803.0, "close_time": 1702771199999}, {"open_time": 1702771200000, "open": 0.1249, "high": 0.1251, "low": 0.1245, "close": 0.125, "volume": 12235.0, "close_time": 1702774799999}, {"open_time": 1702774800000, "open": 0.1245, "high": 0.1248, "low": 0.124, "close": 0.1242, "volume": 32758.0, "close_time": 1702778399999}, {"open_time": 1702778400000, "open": 0.1242, "high": 0.1248, "low": 0.1241, "close": 0.1241, "volume": 35331.0, "close_time": 1702781999999}, {"open_time": 1702782000000, "open": 0.1239, "high": 0.1247, "low": 0.1239, "close": 0.1239, "volume": 38782.0, "close_time": 1702785599999}, {"open_time": 1702785600000, "open": 0.1244, "high": 0.1245, "low": 0.1242, "close": 0.1244, "volume": 15347.0, "close_time": 1702789199999}, {"open_time": 1702789200000, "open": 0.1246, "high": 0.1249, "low": 0.1238, "close": 0.124, "volume": 6194.0, "close_time": 1702792799999}, {"open_time": 1702792800000, "open": 0.1242, "high": 0.1248, "low": 0.1237, "close": 0.1248, "volume": 5188.0, "close_time": 1702796399999}, {"open_time": 1702796400000, "open": 0.1242, "high": 0.1242, "low": 0.1237, "close": 0.1237, "volume": 8748.0, "close_time": 1702799999999}, {"open_time": 1702800000000, "open": 0.1235, "high": 0.1238, "low": 0.1233, "close": 0.1238, "volume": 4633.0, "close_time": 1702803599999}, {"open_time": 1702803600000, "open": 0.124, "high": 0.1242, "low": 0.1237, "close": 0.1237, "volume": 289.0, "close_time": 1702807199999}, {"open_time": 1702807200000, "open": 0.1246, "high": 0.1248, "low": 0.1244, "close": 0.1244, "volume": 453.0, "close_time": 1702810799999}, {"open_time": 1702810800000, "open": 0.1244, "high": 0.1244, "low": 0.1244, "close": 0.1244, "volume": 0.0, "close_time": 1702814399999}, {"open_time": 1702814400000, "open": 0.1249, "high": 0.125, "low": 0.1244, "close": 0.1244, "volume": 484.0, "close_time": 1702817999999}, {"open_time": 1702818000000, "open": 0.1242, "high": 0.1242, "low": 0.1238, "close": 0.1239, "volume": 874.0, "close_time": 1702821599999}, {"open_time": 1702821600000, "open": 0.1243, "high": 0.1243, "low": 0.1232, "close": 0.1236, "volume": 14217.0, "close_time": 1702825199999}, {"open_time": 1702825200000, "open": 0.1242, "high": 0.1246, "low": 0.1234, "close": 0.1234, "volume": 18605.0, "close_time": 1702828799999}, {"open_time": 1702828800000, "open": 0.1245, "high": 0.1248, "low": 0.1242, "close": 0.1248, "volume": 9301.0, "close_time": 1702832399999}, {"open_time": 1702832400000, "open": 0.1246, "high": 0.1251, "low": 0.1244, "close": 0.1244, "volume": 14378.0, "close_time": 1702835999999}, {"open_time": 1702836000000, "open": 0.1242, "high": 0.1247, "low": 0.1239, "close": 0.1247, "volume": 1034.0, "close_time": 1702839599999}, {"open_time": 1702839600000, "open": 0.1245, "high": 0.1247, "low": 0.1242, "close": 0.1245, "volume": 28110.0, "close_time": 1702843199999}, {"open_time": 1702843200000, "open": 0.1245, "high": 0.1247, "low": 0.1243, "close": 0.1247, "volume": 6688.0, "close_time": 1702846799999}, {"open_time": 1702846800000, "open": 0.1243, "high": 0.1243, "low": 0.1236, "close": 0.1236, "volume": 2686.0, "close_time": 1702850399999}, {"open_time": 1702850400000, "open": 0.124, "high": 0.1241, "low": 0.1229, "close": 0.1229, "volume": 15097.0, "close_time": 1702853999999}, {"open_time": 1702854000000, "open": 0.1231, "high": 0.1231, "low": 0.122, "close": 0.1225, "volume": 24657.0, "close_time": 1702857599999}, {"open_time": 1702857600000, "open": 0.1224, "high": 0.1247, "low": 0.1218, "close": 0.122, "volume": 31108.0, "close_time": 1702861199999}, {"open_time": 1702861200000, "open": 0.1218, "high": 0.122, "low": 0.1201, "close": 0.1203, "volume": 63527.0, "close_time": 1702864799999}, {"open_time": 1702864800000, "open": 0.1208, "high": 0.1208, "low": 0.12, "close": 0.1208, "volume": 45573.0, "close_time": 1702868399999}, {"open_time": 1702868400000, "open": 0.12, "high": 0.1207, "low": 0.12, "close": 0.1206, "volume": 45172.0, "close_time": 1702871999999}, {"open_time": 1702872000000, "open": 0.1206, "high": 0.1206, "low": 0.1205, "close": 0.1205, "volume": 271.0, "close_time": 1702875599999}, {"open_time": 1702875600000, "open": 0.1209, "high": 0.121, "low": 0.1208, "close": 0.1209, "volume": 19567.0, "close_time": 1702879199999}, {"open_time": 1702879200000, "open": 0.1202, "high": 0.1208, "low": 0.12, "close": 0.1203, "volume": 2206.0, "close_time": 1702882799999}, {"open_time": 1702882800000, "open": 0.1204, "high": 0.1204, "low": 0.12, "close": 0.12, "volume": 50190.0, "close_time": 1702886399999}, {"open_time": 1702886400000, "open": 0.1202, "high": 0.1204, "low": 0.1196, "close": 0.1204, "volume": 86785.0, "close_time": 1702889999999}, {"open_time": 1702890000000, "open": 0.1204, "high": 0.1204, "low": 0.118, "close": 0.1195, "volume": 54626.0, "close_time": 1702893599999}, {"open_time": 1702893600000, "open": 0.1187, "high": 0.1187, "low": 0.1164, "close": 0.1173, "volume": 14774.0, "close_time": 1702897199999}, {"open_time": 1702897200000, "open": 0.1179, "high": 0.1183, "low": 0.1179, "close": 0.1183, "volume": 1674.0, "close_time": 1702900799999}, {"open_time": 1702900800000, "open": 0.1186, "high": 0.1186, "low": 0.1181, "close": 0.1182, "volume": 30425.0, "close_time": 1702904399999}, {"open_time": 1702904400000, "open": 0.1182, "high": 0.1223, "low": 0.1182, "close": 0.1202, "volume": 470970.0, "close_time": 1702907999999}, {"open_time": 1702908000000, "open": 0.1202, "high": 0.1203, "low": 0.1193, "close": 0.1202, "volume": 14568.0, "close_time": 1702911599999}, {"open_time": 1702911600000, "open": 0.1201, "high": 0.1208, "low": 0.119, "close": 0.119, "volume": 6107.0, "close_time": 1702915199999}, {"open_time": 1702915200000, "open": 0.1197, "high": 0.1199, "low": 0.1197, "close": 0.1197, "volume": 1932.0, "close_time": 1702918799999}, {"open_time": 1702918800000, "open": 0.12, "high": 0.12, "low": 0.1199, "close": 0.1199, "volume": 661.0, "close_time": 1702922399999}, {"open_time": 1702922400000, "open": 0.1198, "high": 0.1201, "low": 0.1193, "close": 0.1195, "volume": 22100.0, "close_time": 1702925999999}, {"open_time": 1702926000000, "open": 0.1198, "high": 0.1202, "low": 0.1197, "close": 0.1201, "volume": 4556.0, "close_time": 1702929599999}, {"open_time": 1702929600000, "open": 0.1201, "high": 0.1201, "low": 0.1195, "close": 0.1201, "volume": 7317.0, "close_time": 1702933199999}, {"open_time": 1702933200000, "open": 0.1201, "high": 0.1211, "low": 0.1201, "close": 0.1209, "volume": 10725.0, "close_time": 1702936799999}, {"open_time": 1702936800000, "open": 0.121, "high": 0.1216, "low": 0.1209, "close": 0.121, "volume": 3124.0, "close_time": 1702940399999}, {"open_time": 1702940400000, "open": 0.121, "high": 0.1223, "low": 0.121, "close": 0.122, "volume": 207076.0, "close_time": 1702943999999}, {"open_time": 1702944000000, "open": 0.122, "high": 0.122, "low": 0.121, "close": 0.1211, "volume": 58353.0, "close_time": 1702947599999}, {"open_time": 1702947600000, "open": 0.1214, "high": 0.1222, "low": 0.121, "close": 0.1222, "volume": 5733.0, "close_time": 1702951199999}, {"open_time": 1702951200000, "open": 0.1222, "high": 0.1224, "low": 0.1217, "close": 0.1219, "volume": 25684.0, "close_time": 1702954799999}, {"open_time": 1702954800000, "open": 0.1216, "high": 0.1218, "low": 0.121, "close": 0.1218, "volume": 3039.0, "close_time": 1702958399999}, {"open_time": 1702958400000, "open": 0.1214, "high": 0.1221, "low": 0.1212, "close": 0.122, "volume": 3054.0, "close_time": 1702961999999}, {"open_time": 1702962000000, "open": 0.1214, "high": 0.1221, "low": 0.1211, "close": 0.1221, "volume": 3661.0, "close_time": 1702965599999}, {"open_time": 1702965600000, "open": 0.1221, "high": 0.1222, "low": 0.1217, "close": 0.1222, "volume": 954.0, "close_time": 1702969199999}, {"open_time": 1702969200000, "open": 0.1221, "high": 0.1222, "low": 0.1219, "close": 0.1222, "volume": 1306.0, "close_time": 1702972799999}, {"open_time": 1702972800000, "open": 0.1219, "high": 0.1225, "low": 0.1219, "close": 0.1225, "volume": 1847.0, "close_time": 1702976399999}, {"open_time": 1702976400000, "open": 0.1216, "high": 0.1216, "low": 0.121, "close": 0.1216, "volume": 1313.0, "close_time": 1702979999999}, {"open_time": 1702980000000, "open": 0.1216, "high": 0.1218, "low": 0.1213, "close": 0.1218, "volume": 4802.0, "close_time": 1702983599999}, {"open_time": 1702983600000, "open": 0.1212, "high": 0.1214, "low": 0.121, "close": 0.1214, "volume": 10103.0, "close_time": 1702987199999}, {"open_time": 1702987200000, "open": 0.1211, "high": 0.1211, "low": 0.1205, "close": 0.1207, "volume": 3512.0, "close_time": 1702990799999}, {"open_time": 1702990800000, "open": 0.1206, "high": 0.1208, "low": 0.1205, "close": 0.1207, "volume": 9208.0, "close_time": 1702994399999}, {"open_time": 1702994400000, "open": 0.1208, "high": 0.1212, "low": 0.1195, "close": 0.1197, "volume": 102183.0, "close_time": 1702997999999}, {"open_time": 1702998000000, "open": 0.1202, "high": 0.1206, "low": 0.1201, "close": 0.1204, "volume": 7194.0, "close_time": 1703001599999}, {"open_time": 1703001600000, "open": 0.1202, "high": 0.1204, "low": 0.1199, "close": 0.12, "volume": 6737.0, "close_time": 1703005199999}, {"open_time": 1703005200000, "open": 0.1201, "high": 0.1201, "low": 0.119, "close": 0.119, "volume": 35884.0, "close_time": 1703008799999}, {"open_time": 1703008800000, "open": 0.1189, "high": 0.1197, "low": 0.1189, "close": 0.1194, "volume": 3521.0, "close_time": 1703012399999}, {"open_time": 1703012400000, "open": 0.1196, "high": 0.12, "low": 0.1194, "close": 0.1194, "volume": 5264.0, "close_time": 1703015999999}, {"open_time": 1703016000000, "open": 0.1198, "high": 0.1201, "low": 0.1194, "close": 0.1198, "volume": 19783.0, "close_time": 1703019599999}, {"open_time": 1703019600000, "open": 0.1193, "high": 0.1199, "low": 0.1193, "close": 0.1199, "volume": 1388.0, "close_time": 1703023199999}, {"open_time": 1703023200000, "open": 0.1196, "high": 0.1196, "low": 0.1192, "close": 0.1192, "volume": 22959.0, "close_time": 1703026799999}, {"open_time": 1703026800000, "open": 0.1192, "high": 0.1197, "low": 0.1189, "close": 0.1196, "volume": 8046.0, "close_time": 1703030399999}, {"open_time": 1703030400000, "open": 0.1196, "high": 0.1201, "low": 0.1193, "close": 0.12, "volume": 233132.0, "close_time": 1703033999999}, {"open_time": 1703034000000, "open": 0.1194, "high": 0.1201, "low": 0.1189, "close": 0.1194, "volume": 9834.0, "close_time": 1703037599999}, {"open_time": 1703037600000, "open": 0.1191, "high": 0.1197, "low": 0.1187, "close": 0.1193, "volume": 12222.0, "close_time": 1703041199999}, {"open_time": 1703041200000, "open": 0.1197, "high": 0.12, "low": 0.1194, "close": 0.12, "volume": 14800.0, "close_time": 1703044799999}, {"open_time": 1703044800000, "open": 0.1199, "high": 0.1208, "low": 0.1199, "close": 0.1205, "volume": 4329.0, "close_time": 1703048399999}, {"open_time": 1703048400000, "open": 0.12, "high": 0.1207, "low": 0.12, "close": 0.1207, "volume": 10711.0, "close_time": 1703051999999}, {"open_time": 1703052000000, "open": 0.1206, "high": 0.1208, "low": 0.12, "close": 0.1206, "volume": 17843.0, "close_time": 1703055599999}, {"open_time": 1703055600000, "open": 0.1204, "high": 0.1207, "low": 0.1204, "close": 0.1207, "volume": 19066.0, "close_time": 1703059199999}, {"open_time": 1703059200000, "open": 0.1209, "high": 0.1212, "low": 0.1209, "close": 0.1212, "volume": 10990.0, "close_time": 1703062799999}, {"open_time": 1703062800000, "open": 0.1214, "high": 0.1215, "low": 0.1213, "close": 0.1215, "volume": 14698.0, "close_time": 1703066399999}, {"open_time": 1703066400000, "open": 0.1213, "high": 0.1213, "low": 0.1213, "close": 0.1213, "volume": 418.0, "close_time": 1703069999999}, {"open_time": 1703070000000, "open": 0.1212, "high": 0.1212, "low": 0.1211, "close": 0.1211, "volume": 5745.0, "close_time": 1703073599999}, {"open_time": 1703073600000, "open": 0.121, "high": 0.1215, "low": 0.121, "close": 0.1215, "volume": 4462.0, "close_time": 1703077199999}, {"open_time": 1703077200000, "open": 0.1215, "high": 0.1227, "low": 0.1202, "close": 0.1227, "volume": 60121.0, "close_time": 1703080799999}, {"open_time": 1703080800000, "open": 0.1222, "high": 0.1226, "low": 0.122, "close": 0.1223, "volume": 7006.0, "close_time": 1703084399999}, {"open_time": 1703084400000, "open": 0.1225, "high": 0.1228, "low": 0.1225, "close": 0.1228, "volume": 13210.0, "close_time": 1703087999999}, {"open_time": 1703088000000, "open": 0.1224, "high": 0.1227, "low": 0.1218, "close": 0.1218, "volume": 1982.0, "close_time": 1703091599999}, {"open_time": 1703091600000, "open": 0.1224, "high": 0.1224, "low": 0.1219, "close": 0.122, "volume": 25567.0, "close_time": 1703095199999}, {"open_time": 1703095200000, "open": 0.122, "high": 0.1226, "low": 0.122, "close": 0.1225, "volume": 2063.0, "close_time": 1703098799999}, {"open_time": 1703098800000, "open": 0.1221, "high": 0.1224, "low": 0.1217, "close": 0.1217, "volume": 992.0, "close_time": 1703102399999}, {"open_time": 1703102400000, "open": 0.1217, "high": 0.1217, "low": 0.1199, "close": 0.1213, "volume": 28248.0, "close_time": 1703105999999}, {"open_time": 1703106000000, "open": 0.1213, "high": 0.1215, "low": 0.121, "close": 0.121, "volume": 53301.0, "close_time": 1703109599999}, {"open_time": 1703109600000, "open": 0.1216, "high": 0.1216, "low": 0.1213, "close": 0.1213, "volume": 2964.0, "close_time": 1703113199999}, {"open_time": 1703113200000, "open": 0.1212, "high": 0.1217, "low": 0.1212, "close": 0.1217, "volume": 1789.0, "close_time": 1703116799999}, {"open_time": 1703116800000, "open": 0.1218, "high": 0.1222, "low": 0.1215, "close": 0.1222, "volume": 10065.0, "close_time": 1703120399999}, {"open_time": 1703120400000, "open": 0.1217, "high": 0.1218, "low": 0.1214, "close": 0.1215, "volume": 11054.0, "close_time": 1703123999999}, {"open_time": 1703124000000, "open": 0.1213, "high": 0.1224, "low": 0.1213, "close": 0.1218, "volume": 18418.0, "close_time": 1703127599999}, {"open_time": 1703127600000, "open": 0.1222, "high": 0.1223, "low": 0.1217, "close": 0.1218, "volume": 2669.0, "close_time": 1703131199999}, {"open_time": 1703131200000, "open": 0.1218, "high": 0.1225, "low": 0.1217, "close": 0.1223, "volume": 20962.0, "close_time": 1703134799999}, {"open_time": 1703134800000, "open": 0.1224, "high": 0.1224, "low": 0.1216, "close": 0.1216, "volume": 15413.0, "close_time": 1703138399999}, {"open_time": 1703138400000, "open": 0.1216, "high": 0.1223, "low": 0.1216, "close": 0.1223, "volume": 1315.0, "close_time": 1703141999999}, {"open_time": 1703142000000, "open": 0.1225, "high": 0.1225, "low": 0.1223, "close": 0.1223, "volume": 11596.0, "close_time": 1703145599999}, {"open_time": 1703145600000, "open": 0.1223, "high": 0.1229, "low": 0.1223, "close": 0.1229, "volume": 5003.0, "close_time": 1703149199999}, {"open_time": 1703149200000, "open": 0.1229, "high": 0.1236, "low": 0.1228, "close": 0.1235, "volume": 11301.0, "close_time": 1703152799999}, {"open_time": 1703152800000, "open": 0.1233, "high": 0.1238, "low": 0.1232, "close": 0.1236, "volume": 3193.0, "close_time": 1703156399999}, {"open_time": 1703156400000, "open": 0.1234, "high": 0.1237, "low": 0.1234, "close": 0.1236, "volume": 2236.0, "close_time": 1703159999999}, {"open_time": 1703160000000, "open": 0.1235, "high": 0.1238, "low": 0.1227, "close": 0.1234, "volume": 9758.0, "close_time": 1703163599999}, {"open_time": 1703163600000, "open": 0.123, "high": 0.1237, "low": 0.1229, "close": 0.1232, "volume": 18935.0, "close_time": 1703167199999}, {"open_time": 1703167200000, "open": 0.1227, "high": 0.124, "low": 0.1221, "close": 0.1221, "volume": 40236.0, "close_time": 1703170799999}, {"open_time": 1703170800000, "open": 0.1222, "high": 0.124, "low": 0.122, "close": 0.1224, "volume": 32520.0, "close_time": 1703174399999}, {"open_time": 1703174400000, "open": 0.1224, "high": 0.1232, "low": 0.1219, "close": 0.1223, "volume": 75594.0, "close_time": 1703177999999}, {"open_time": 1703178000000, "open": 0.1223, "high": 0.123, "low": 0.1222, "close": 0.1226, "volume": 7548.0, "close_time": 1703181599999}, {"open_time": 1703181600000, "open": 0.1228, "high": 0.1233, "low": 0.1226, "close": 0.1226, "volume": 3870.0, "close_time": 1703185199999}, {"open_time": 1703185200000, "open": 0.1227, "high": 0.1231, "low": 0.1225, "close": 0.1229, "volume": 37737.0, "close_time": 1703188799999}, {"open_time": 1703188800000, "open": 0.1233, "high": 0.1238, "low": 0.1233, "close": 0.1237, "volume": 6212.0, "close_time": 1703192399999}, {"open_time": 1703192400000, "open": 0.1235, "high": 0.1239, "low": 0.1229, "close": 0.1239, "volume": 16186.0, "close_time": 1703195999999}, {"open_time": 1703196000000, "open": 0.124, "high": 0.1241, "low": 0.1237, "close": 0.1241, "volume": 6084.0, "close_time": 1703199599999}, {"open_time": 1703199600000, "open": 0.1241, "high": 0.1245, "low": 0.1221, "close": 0.1234, "volume": 20275.0, "close_time": 1703203199999}, {"open_time": 1703203200000, "open": 0.1244, "high": 0.1247, "low": 0.1237, "close": 0.1247, "volume": 12484.0, "close_time": 1703206799999}, {"open_time": 1703206800000, "open": 0.1247, "high": 0.125, "low": 0.1246, "close": 0.1248, "volume": 12037.0, "close_time": 1703210399999}, {"open_time": 1703210400000, "open": 0.1242, "high": 0.1248, "low": 0.1239, "close": 0.1239, "volume": 7496.0, "close_time": 1703213999999}, {"open_time": 1703214000000, "open": 0.1238, "high": 0.1242, "low": 0.1237, "close": 0.1242, "volume": 16051.0, "close_time": 1703217599999}, {"open_time": 1703217600000, "open": 0.1245, "high": 0.1248, "low": 0.1241, "close": 0.1248, "volume": 6075.0, "close_time": 1703221199999}, {"open_time": 1703221200000, "open": 0.1244, "high": 0.1253, "low": 0.1244, "close": 0.1248, "volume": 8870.0, "close_time": 1703224799999}, {"open_time": 1703224800000, "open": 0.1246, "high": 0.1247, "low": 0.1234, "close": 0.1235, "volume": 18713.0, "close_time": 1703228399999}, {"open_time": 1703228400000, "open": 0.1242, "high": 0.1242, "low": 0.1233, "close": 0.1239, "volume": 6455.0, "close_time": 1703231999999}, {"open_time": 1703232000000, "open": 0.1241, "high": 0.1256, "low": 0.1241, "close": 0.1254, "volume": 8045.0, "close_time": 1703235599999}, {"open_time": 1703235600000, "open": 0.1248, "high": 0.1255, "low": 0.124, "close": 0.1251, "volume": 38602.0, "close_time": 1703239199999}, {"open_time": 1703239200000, "open": 0.1254, "high": 0.1255, "low": 0.1252, "close": 0.1253, "volume": 2952.0, "close_time": 1703242799999}, {"open_time": 1703242800000, "open": 0.1255, "high": 0.1257, "low": 0.1253, "close": 0.1257, "volume": 3341.0, "close_time": 1703246399999}, {"open_time": 1703246400000, "open": 0.1255, "high": 0.1255, "low": 0.1248, "close": 0.1253, "volume": 13430.0, "close_time": 1703249999999}, {"open_time": 1703250000000, "open": 0.1252, "high": 0.1252, "low": 0.125, "close": 0.125, "volume": 7326.0, "close_time": 1703253599999}, {"open_time": 1703253600000, "open": 0.1253, "high": 0.1261, "low": 0.1248, "close": 0.1257, "volume": 22958.0, "close_time": 1703257199999}, {"open_time": 1703257200000, "open": 0.1259, "high": 0.126, "low": 0.1254, "close": 0.1256, "volume": 10930.0, "close_time": 1703260799999}, {"open_time": 1703260800000, "open": 0.1255, "high": 0.1255, "low": 0.124, "close": 0.1245, "volume": 34146.0, "close_time": 1703264399999}, {"open_time": 1703264400000, "open": 0.125, "high": 0.1256, "low": 0.125, "close": 0.1256, "volume": 4358.0, "close_time": 1703267999999}, {"open_time": 1703268000000, "open": 0.1256, "high": 0.1265, "low": 0.1253, "close": 0.1263, "volume": 22573.0, "close_time": 1703271599999}, {"open_time": 1703271600000, "open": 0.1262, "high": 0.1267, "low": 0.126, "close": 0.1261, "volume": 26487.0, "close_time": 1703275199999}, {"open_time": 1703275200000, "open": 0.1259, "high": 0.1268, "low": 0.1259, "close": 0.1266, "volume": 11324.0, "close_time": 1703278799999}, {"open_time": 1703278800000, "open": 0.1266, "high": 0.1266, "low": 0.1263, "close": 0.1264, "volume": 547.0, "close_time": 1703282399999}, {"open_time": 1703282400000, "open": 0.1265, "high": 0.1266, "low": 0.1261, "close": 0.1261, "volume": 6494.0, "close_time": 1703285999999}, {"open_time": 1703286000000, "open": 0.126, "high": 0.1263, "low": 0.126, "close": 0.1263, "volume": 21177.0, "close_time": 1703289599999}, {"open_time": 1703289600000, "open": 0.1266, "high": 0.1269, "low": 0.1257, "close": 0.1259, "volume": 5387.0, "close_time": 1703293199999}, {"open_time": 1703293200000, "open": 0.1257, "high": 0.1257, "low": 0.1245, "close": 0.1245, "volume": 31794.0, "close_time": 1703296799999}, {"open_time": 1703296800000, "open": 0.1244, "high": 0.1255, "low": 0.1243, "close": 0.1243, "volume": 72637.0, "close_time": 1703300399999}, {"open_time": 1703300400000, "open": 0.1243, "high": 0.1246, "low": 0.1238, "close": 0.1239, "volume": 5441.0, "close_time": 1703303999999}, {"open_time": 1703304000000, "open": 0.1238, "high": 0.1245, "low": 0.1237, "close": 0.1239, "volume": 16450.0, "close_time": 1703307599999}, {"open_time": 1703307600000, "open": 0.1243, "high": 0.1246, "low": 0.124, "close": 0.1245, "volume": 1568.0, "close_time": 1703311199999}, {"open_time": 1703311200000, "open": 0.1243, "high": 0.1252, "low": 0.1242, "close": 0.1252, "volume": 10637.0, "close_time": 1703314799999}, {"open_time": 1703314800000, "open": 0.1249, "high": 0.1249, "low": 0.1246, "close": 0.1246, "volume": 1816.0, "close_time": 1703318399999}, {"open_time": 1703318400000, "open": 0.1248, "high": 0.1252, "low": 0.1248, "close": 0.1252, "volume": 957.0, "close_time": 1703321999999}, {"open_time": 1703322000000, "open": 0.1252, "high": 0.1252, "low": 0.1249, "close": 0.125, "volume": 10545.0, "close_time": 1703325599999}, {"open_time": 1703325600000, "open": 0.1251, "high": 0.1251, "low": 0.1248, "close": 0.1248, "volume": 400.0, "close_time": 1703329199999}, {"open_time": 1703329200000, "open": 0.1249, "high": 0.1249, "low": 0.1248, "close": 0.1248, "volume": 126.0, "close_time": 1703332799999}, {"open_time": 1703332800000, "open": 0.1249, "high": 0.1249, "low": 0.1249, "close": 0.1249, "volume": 400.0, "close_time": 1703336399999}, {"open_time": 1703336400000, "open": 0.1253, "high": 0.1255, "low": 0.1252, "close": 0.1252, "volume": 694.0, "close_time": 1703339999999}, {"open_time": 1703340000000, "open": 0.1254, "high": 0.1264, "low": 0.1254, "close": 0.1264, "volume": 4599.0, "close_time": 1703343599999}, {"open_time": 1703343600000, "open": 0.1264, "high": 0.1266, "low": 0.126, "close": 0.126, "volume": 15766.0, "close_time": 1703347199999}, {"open_time": 1703347200000, "open": 0.1267, "high": 0.1269, "low": 0.1266, "close": 0.1266, "volume": 5509.0, "close_time": 1703350799999}, {"open_time": 1703350800000, "open": 0.1266, "high": 0.1266, "low": 0.1263, "close": 0.1266, "volume": 8251.0, "close_time": 1703354399999}, {"open_time": 1703354400000, "open": 0.1267, "high": 0.1269, "low": 0.1266, "close": 0.1266, "volume": 5009.0, "close_time": 1703357999999}, {"open_time": 1703358000000, "open": 0.1266, "high": 0.1271, "low": 0.1263, "close": 0.1263, "volume": 10321.0, "close_time": 1703361599999}, {"open_time": 1703361600000, "open": 0.1268, "high": 0.1268, "low": 0.1263, "close": 0.1267, "volume": 15908.0, "close_time": 1703365199999}, {"open_time": 1703365200000, "open": 0.1267, "high": 0.1267, "low": 0.1263, "close": 0.1266, "volume": 1189.0, "close_time": 1703368799999}, {"open_time": 1703368800000, "open": 0.1263, "high": 0.1266, "low": 0.1263, "close": 0.1264, "volume": 24441.0, "close_time": 1703372399999}, {"open_time": 1703372400000, "open": 0.1262, "high": 0.1269, "low": 0.126, "close": 0.1266, "volume": 10136.0, "close_time": 1703375999999}, {"open_time": 1703376000000, "open": 0.1265, "high": 0.1268, "low": 0.1261, "close": 0.1265, "volume": 2694.0, "close_time": 1703379599999}, {"open_time": 1703379600000, "open": 0.1267, "high": 0.1275, "low": 0.1262, "close": 0.1268, "volume": 26941.0, "close_time": 1703383199999}, {"open_time": 1703383200000, "open": 0.1268, "high": 0.1271, "low": 0.1265, "close": 0.1269, "volume": 9171.0, "close_time": 1703386799999}, {"open_time": 1703386800000, "open": 0.1266, "high": 0.1269, "low": 0.1259, "close": 0.1262, "volume": 3765.0, "close_time": 1703390399999}, {"open_time": 1703390400000, "open": 0.1263, "high": 0.1267, "low": 0.1262, "close": 0.1266, "volume": 8976.0, "close_time": 1703393999999}, {"open_time": 1703394000000, "open": 0.1268, "high": 0.1268, "low": 0.125, "close": 0.1258, "volume": 8232.0, "close_time": 1703397599999}, {"open_time": 1703397600000, "open": 0.1256, "high": 0.1262, "low": 0.1256, "close": 0.1256, "volume": 4034.0, "close_time": 1703401199999}, {"open_time": 1703401200000, "open": 0.1263, "high": 0.1266, "low": 0.1261, "close": 0.1266, "volume": 2952.0, "close_time": 1703404799999}, {"open_time": 1703404800000, "open": 0.1267, "high": 0.1267, "low": 0.1263, "close": 0.1263, "volume": 785.0, "close_time": 1703408399999}, {"open_time": 1703408400000, "open": 0.1268, "high": 0.1274, "low": 0.1268, "close": 0.1274, "volume": 4020.0, "close_time": 1703411999999}, {"open_time": 1703412000000, "open": 0.1266, "high": 0.1266, "low": 0.1258, "close": 0.1262, "volume": 1453.0, "close_time": 1703415599999}, {"open_time": 1703415600000, "open": 0.1262, "high": 0.1271, "low": 0.1261, "close": 0.1271, "volume": 9690.0, "close_time": 1703419199999}, {"open_time": 1703419200000, "open": 0.1272, "high": 0.1276, "low": 0.1268, "close": 0.1276, "volume": 2955.0, "close_time": 1703422799999}, {"open_time": 1703422800000, "open": 0.1274, "high": 0.1276, "low": 0.1272, "close": 0.1276, "volume": 5307.0, "close_time": 1703426399999}, {"open_time": 1703426400000, "open": 0.1274, "high": 0.1277, "low": 0.1263, "close": 0.1266, "volume": 3714.0, "close_time": 1703429999999}, {"open_time": 1703430000000, "open": 0.1266, "high": 0.1272, "low": 0.1256, "close": 0.1264, "volume": 32296.0, "close_time": 1703433599999}, {"open_time": 1703433600000, "open": 0.1266, "high": 0.127, "low": 0.1261, "close": 0.1269, "volume": 7738.0, "close_time": 1703437199999}, {"open_time": 1703437200000, "open": 0.1269, "high": 0.1271, "low": 0.1266, "close": 0.1266, "volume": 7429.0, "close_time": 1703440799999}, {"open_time": 1703440800000, "open": 0.1271, "high": 0.1272, "low": 0.1271, "close": 0.1272, "volume": 5149.0, "close_time": 1703444399999}, {"open_time": 1703444400000, "open": 0.1273, "high": 0.1275, "low": 0.1273, "close": 0.1274, "volume": 20768.0, "close_time": 1703447999999}, {"open_time": 1703448000000, "open": 0.1277, "high": 0.1279, "low": 0.1264, "close": 0.1264, "volume": 14834.0, "close_time": 1703451599999}, {"open_time": 1703451600000, "open": 0.1271, "high": 0.1272, "low": 0.1264, "close": 0.1264, "volume": 3010.0, "close_time": 1703455199999}, {"open_time": 1703455200000, "open": 0.1263, "high": 0.1263, "low": 0.1246, "close": 0.1246, "volume": 9821.0, "close_time": 1703458799999}, {"open_time": 1703458800000, "open": 0.1253, "high": 0.1259, "low": 0.1253, "close": 0.1258, "volume": 1900.0, "close_time": 1703462399999}, {"open_time": 1703462400000, "open": 0.126, "high": 0.1263, "low": 0.1253, "close": 0.1259, "volume": 5302.0, "close_time": 1703465999999}, {"open_time": 1703466000000, "open": 0.1262, "high": 0.1265, "low": 0.1259, "close": 0.1265, "volume": 5822.0, "close_time": 1703469599999}, {"open_time": 1703469600000, "open": 0.1259, "high": 0.1264, "low": 0.1256, "close": 0.126, "volume": 34820.0, "close_time": 1703473199999}, {"open_time": 1703473200000, "open": 0.1263, "high": 0.1263, "low": 0.1261, "close": 0.1261, "volume": 1390.0, "close_time": 1703476799999}, {"open_time": 1703476800000, "open": 0.1263, "high": 0.1265, "low": 0.1261, "close": 0.1263, "volume": 3102.0, "close_time": 1703480399999}, {"open_time": 1703480400000, "open": 0.1265, "high": 0.1269, "low": 0.1265, "close": 0.1269, "volume": 3002.0, "close_time": 1703483999999}, {"open_time": 1703484000000, "open": 0.1269, "high": 0.1271, "low": 0.1269, "close": 0.1271, "volume": 930.0, "close_time": 1703487599999}, {"open_time": 1703487600000, "open": 0.1269, "high": 0.1274, "low": 0.1269, "close": 0.1273, "volume": 1778.0, "close_time": 1703491199999}, {"open_time": 1703491200000, "open": 0.1274, "high": 0.1279, "low": 0.1273, "close": 0.1273, "volume": 2993.0, "close_time": 1703494799999}, {"open_time": 1703494800000, "open": 0.1279, "high": 0.1305, "low": 0.1275, "close": 0.1305, "volume": 91134.0, "close_time": 1703498399999}, {"open_time": 1703498400000, "open": 0.1305, "high": 0.1311, "low": 0.1298, "close": 0.1307, "volume": 19717.0, "close_time": 1703501999999}, {"open_time": 1703502000000, "open": 0.1308, "high": 0.1317, "low": 0.1305, "close": 0.1305, "volume": 12040.0, "close_time": 1703505599999}, {"open_time": 1703505600000, "open": 0.1308, "high": 0.131, "low": 0.13, "close": 0.1309, "volume": 214100.0, "close_time": 1703509199999}, {"open_time": 1703509200000, "open": 0.1301, "high": 0.1307, "low": 0.1284, "close": 0.1296, "volume": 22755.0, "close_time": 1703512799999}, {"open_time": 1703512800000, "open": 0.1297, "high": 0.1303, "low": 0.1291, "close": 0.1303, "volume": 2903.0, "close_time": 1703516399999}, {"open_time": 1703516400000, "open": 0.13, "high": 0.13, "low": 0.1292, "close": 0.1292, "volume": 10208.0, "close_time": 1703519999999}, {"open_time": 1703520000000, "open": 0.1296, "high": 0.1296, "low": 0.1289, "close": 0.1292, "volume": 9320.0, "close_time": 1703523599999}, {"open_time": 1703523600000, "open": 0.1293, "high": 0.1296, "low": 0.1288, "close": 0.1291, "volume": 6278.0, "close_time": 1703527199999}, {"open_time": 1703527200000, "open": 0.1293, "high": 0.1297, "low": 0.1287, "close": 0.1294, "volume": 32641.0, "close_time": 1703530799999}, {"open_time": 1703530800000, "open": 0.1289, "high": 0.13, "low": 0.1288, "close": 0.13, "volume": 38657.0, "close_time": 1703534399999}, {"open_time": 1703534400000, "open": 0.1296, "high": 0.1296, "low": 0.1287, "close": 0.1295, "volume": 25758.0, "close_time": 1703537999999}, {"open_time": 1703538000000, "open": 0.1294, "high": 0.1305, "low": 0.1291, "close": 0.1302, "volume": 62618.0, "close_time": 1703541599999}, {"open_time": 1703541600000, "open": 0.1301, "high": 0.1313, "low": 0.1301, "close": 0.1309, "volume": 12892.0, "close_time": 1703545199999}, {"open_time": 1703545200000, "open": 0.131, "high": 0.132, "low": 0.1307, "close": 0.1309, "volume": 46897.0, "close_time": 1703548799999}, {"open_time": 1703548800000, "open": 0.1307, "high": 0.132, "low": 0.1298, "close": 0.1298, "volume": 94520.0, "close_time": 1703552399999}, {"open_time": 1703552400000, "open": 0.1298, "high": 0.1298, "low": 0.1289, "close": 0.129, "volume": 121796.0, "close_time": 1703555999999}, {"open_time": 1703556000000, "open": 0.129, "high": 0.1299, "low": 0.1286, "close": 0.1298, "volume": 116255.0, "close_time": 1703559599999}, {"open_time": 1703559600000, "open": 0.1294, "high": 0.13, "low": 0.1294, "close": 0.1298, "volume": 4804.0, "close_time": 1703563199999}, {"open_time": 1703563200000, "open": 0.1301, "high": 0.1301, "low": 0.1296, "close": 0.1299, "volume": 9333.0, "close_time": 1703566799999}, {"open_time": 1703566800000, "open": 0.13, "high": 0.13, "low": 0.1266, "close": 0.1274, "volume": 34970.0, "close_time": 1703570399999}, {"open_time": 1703570400000, "open": 0.1272, "high": 0.1272, "low": 0.1261, "close": 0.1261, "volume": 35208.0, "close_time": 1703573999999}, {"open_time": 1703574000000, "open": 0.126, "high": 0.1273, "low": 0.1259, "close": 0.1272, "volume": 3256.0, "close_time": 1703577599999}, {"open_time": 1703577600000, "open": 0.1269, "high": 0.127, "low": 0.1264, "close": 0.1269, "volume": 2702.0, "close_time": 1703581199999}, {"open_time": 1703581200000, "open": 0.1272, "high": 0.1274, "low": 0.1264, "close": 0.1264, "volume": 1244.0, "close_time": 1703584799999}, {"open_time": 1703584800000, "open": 0.1272, "high": 0.1274, "low": 0.1272, "close": 0.1273, "volume": 1350.0, "close_time": 1703588399999}, {"open_time": 1703588400000, "open": 0.1273, "high": 0.1276, "low": 0.1273, "close": 0.1276, "volume": 4081.0, "close_time": 1703591999999}, {"open_time": 1703592000000, "open": 0.1277, "high": 0.1286, "low": 0.1276, "close": 0.1286, "volume": 5779.0, "close_time": 1703595599999}, {"open_time": 1703595600000, "open": 0.1285, "high": 0.1285, "low": 0.1279, "close": 0.1279, "volume": 4028.0, "close_time": 1703599199999}, {"open_time": 1703599200000, "open": 0.1277, "high": 0.1284, "low": 0.1277, "close": 0.1277, "volume": 10184.0, "close_time": 1703602799999}, {"open_time": 1703602800000, "open": 0.1277, "high": 0.1277, "low": 0.1259, "close": 0.1259, "volume": 11903.0, "close_time": 1703606399999}, {"open_time": 1703606400000, "open": 0.1261, "high": 0.127, "low": 0.1261, "close": 0.1269, "volume": 15356.0, "close_time": 1703609999999}, {"open_time": 1703610000000, "open": 0.1266, "high": 0.1266, "low": 0.1226, "close": 0.1238, "volume": 60166.0, "close_time": 1703613599999}, {"open_time": 1703613600000, "open": 0.1242, "high": 0.1247, "low": 0.1233, "close": 0.1247, "volume": 4926.0, "close_time": 1703617199999}, {"open_time": 1703617200000, "open": 0.1244, "high": 0.1246, "low": 0.1244, "close": 0.1244, "volume": 11384.0, "close_time": 1703620799999}, {"open_time": 1703620800000, "open": 0.1242, "high": 0.125, "low": 0.1242, "close": 0.1249, "volume": 12517.0, "close_time": 1703624399999}, {"open_time": 1703624400000, "open": 0.125, "high": 0.1254, "low": 0.1248, "close": 0.1252, "volume": 2855.0, "close_time": 1703627999999}, {"open_time": 1703628000000, "open": 0.1253, "high": 0.1257, "low": 0.1251, "close": 0.1251, "volume": 2843.0, "close_time": 1703631599999}, {"open_time": 1703631600000, "open": 0.1251, "high": 0.1261, "low": 0.1251, "close": 0.1256, "volume": 12572.0, "close_time": 1703635199999}, {"open_time": 1703635200000, "open": 0.1256, "high": 0.126, "low": 0.1252, "close": 0.1259, "volume": 21419.0, "close_time": 1703638799999}, {"open_time": 1703638800000, "open": 0.1258, "high": 0.1266, "low": 0.1257, "close": 0.126, "volume": 15846.0, "close_time": 1703642399999}, {"open_time": 1703642400000, "open": 0.1258, "high": 0.1258, "low": 0.1247, "close": 0.1248, "volume": 3562.0, "close_time": 1703645999999}, {"open_time": 1703646000000, "open": 0.1253, "high": 0.1253, "low": 0.1236, "close": 0.1246, "volume": 12000.0, "close_time": 1703649599999}, {"open_time": 1703649600000, "open": 0.1239, "high": 0.125, "low": 0.1237, "close": 0.1249, "volume": 9314.0, "close_time": 1703653199999}, {"open_time": 1703653200000, "open": 0.1249, "high": 0.1253, "low": 0.1249, "close": 0.1253, "volume": 404.0, "close_time": 1703656799999}, {"open_time": 1703656800000, "open": 0.1254, "high": 0.1261, "low": 0.1254, "close": 0.1261, "volume": 29144.0, "close_time": 1703660399999}, {"open_time": 1703660400000, "open": 0.126, "high": 0.1261, "low": 0.1259, "close": 0.126, "volume": 4170.0, "close_time": 1703663999999}, {"open_time": 1703664000000, "open": 0.1264, "high": 0.1268, "low": 0.1263, "close": 0.1268, "volume": 4066.0, "close_time": 1703667599999}, {"open_time": 1703667600000, "open": 0.127, "high": 0.128, "low": 0.127, "close": 0.128, "volume": 3423.0, "close_time": 1703671199999}, {"open_time": 1703671200000, "open": 0.1278, "high": 0.1286, "low": 0.1278, "close": 0.1286, "volume": 8602.0, "close_time": 1703674799999}, {"open_time": 1703674800000, "open": 0.1288, "high": 0.1288, "low": 0.1281, "close": 0.1286, "volume": 16744.0, "close_time": 1703678399999}, {"open_time": 1703678400000, "open": 0.1286, "high": 0.1286, "low": 0.1286, "close": 0.1286, "volume": 89.0, "close_time": 1703681999999}, {"open_time": 1703682000000, "open": 0.1285, "high": 0.1298, "low": 0.1285, "close": 0.1298, "volume": 13354.0, "close_time": 1703685599999}, {"open_time": 1703685600000, "open": 0.1298, "high": 0.1305, "low": 0.1288, "close": 0.13, "volume": 29107.0, "close_time": 1703689199999}, {"open_time": 1703689200000, "open": 0.1302, "high": 0.1307, "low": 0.1295, "close": 0.1305, "volume": 65399.0, "close_time": 1703692799999}, {"open_time": 1703692800000, "open": 0.1304, "high": 0.1315, "low": 0.1303, "close": 0.1309, "volume": 45524.0, "close_time": 1703696399999}, {"open_time": 1703696400000, "open": 0.1313, "high": 0.132, "low": 0.1305, "close": 0.132, "volume": 17516.0, "close_time": 1703699999999}, {"open_time": 1703700000000, "open": 0.132, "high": 0.1337, "low": 0.1268, "close": 0.1325, "volume": 122819.0, "close_time": 1703703599999}, {"open_time": 1703703600000, "open": 0.1325, "high": 0.1328, "low": 0.1311, "close": 0.1313, "volume": 59665.0, "close_time": 1703707199999}, {"open_time": 1703707200000, "open": 0.1317, "high": 0.1321, "low": 0.1314, "close": 0.1314, "volume": 2716.0, "close_time": 1703710799999}, {"open_time": 1703710800000, "open": 0.1322, "high": 0.1328, "low": 0.1305, "close": 0.1321, "volume": 15210.0, "close_time": 1703714399999}, {"open_time": 1703714400000, "open": 0.1323, "high": 0.1324, "low": 0.1309, "close": 0.1309, "volume": 9964.0, "close_time": 1703717999999}, {"open_time": 1703718000000, "open": 0.131, "high": 0.1311, "low": 0.1304, "close": 0.1309, "volume": 19493.0, "close_time": 1703721599999}, {"open_time": 1703721600000, "open": 0.1309, "high": 0.1325, "low": 0.1304, "close": 0.1323, "volume": 9426.0, "close_time": 1703725199999}, {"open_time": 1703725200000, "open": 0.1321, "high": 0.1331, "low": 0.1318, "close": 0.1326, "volume": 82517.0, "close_time": 1703728799999}, {"open_time": 1703728800000, "open": 0.1322, "high": 0.1331, "low": 0.1318, "close": 0.1331, "volume": 6014.0, "close_time": 1703732399999}, {"open_time": 1703732400000, "open": 0.1322, "high": 0.1334, "low": 0.1322, "close": 0.1329, "volume": 7845.0, "close_time": 1703735999999}, {"open_time": 1703736000000, "open": 0.1331, "high": 0.1346, "low": 0.1329, "close": 0.1337, "volume": 60392.0, "close_time": 1703739599999}, {"open_time": 1703739600000, "open": 0.1336, "high": 0.1337, "low": 0.1331, "close": 0.1333, "volume": 23956.0, "close_time": 1703743199999}, {"open_time": 1703743200000, "open": 0.133, "high": 0.133, "low": 0.1313, "close": 0.1313, "volume": 33724.0, "close_time": 1703746799999}, {"open_time": 1703746800000, "open": 0.1315, "high": 0.1331, "low": 0.1315, "close": 0.1331, "volume": 6384.0, "close_time": 1703750399999}, {"open_time": 1703750400000, "open": 0.1333, "high": 0.1336, "low": 0.1333, "close": 0.1336, "volume": 20658.0, "close_time": 1703753999999}, {"open_time": 1703754000000, "open": 0.1333, "high": 0.1338, "low": 0.1333, "close": 0.1338, "volume": 14135.0, "close_time": 1703757599999}, {"open_time": 1703757600000, "open": 0.134, "high": 0.1353, "low": 0.134, "close": 0.1346, "volume": 29385.0, "close_time": 1703761199999}, {"open_time": 1703761200000, "open": 0.1345, "high": 0.1353, "low": 0.1342, "close": 0.1353, "volume": 46563.0, "close_time": 1703764799999}, {"open_time": 1703764800000, "open": 0.1353, "high": 0.1356, "low": 0.1331, "close": 0.1331, "volume": 35631.0, "close_time": 1703768399999}, {"open_time": 1703768400000, "open": 0.133, "high": 0.1347, "low": 0.1321, "close": 0.1347, "volume": 98617.0, "close_time": 1703771999999}, {"open_time": 1703772000000, "open": 0.1335, "high": 0.1335, "low": 0.1296, "close": 0.1308, "volume": 50580.0, "close_time": 1703775599999}, {"open_time": 1703775600000, "open": 0.1313, "high": 0.1325, "low": 0.1307, "close": 0.1325, "volume": 9513.0, "close_time": 1703779199999}, {"open_time": 1703779200000, "open": 0.1316, "high": 0.1335, "low": 0.1313, "close": 0.1331, "volume": 19188.0, "close_time": 1703782799999}, {"open_time": 1703782800000, "open": 0.1332, "high": 0.1333, "low": 0.1325, "close": 0.1325, "volume": 9477.0, "close_time": 1703786399999}, {"open_time": 1703786400000, "open": 0.1324, "high": 0.1328, "low": 0.1317, "close": 0.1317, "volume": 198011.0, "close_time": 1703789999999}, {"open_time": 1703790000000, "open": 0.1319, "high": 0.132, "low": 0.1314, "close": 0.1314, "volume": 9344.0, "close_time": 1703793599999}, {"open_time": 1703793600000, "open": 0.1315, "high": 0.1319, "low": 0.1308, "close": 0.1311, "volume": 7458.0, "close_time": 1703797199999}, {"open_time": 1703797200000, "open": 0.1311, "high": 0.132, "low": 0.1304, "close": 0.1304, "volume": 18562.0, "close_time": 1703800799999}, {"open_time": 1703800800000, "open": 0.1308, "high": 0.1322, "low": 0.1308, "close": 0.1319, "volume": 4691.0, "close_time": 1703804399999}, {"open_time": 1703804400000, "open": 0.1322, "high": 0.1328, "low": 0.1318, "close": 0.1318, "volume": 25574.0, "close_time": 1703807999999}, {"open_time": 1703808000000, "open": 0.1319, "high": 0.1325, "low": 0.1299, "close": 0.13, "volume": 71198.0, "close_time": 1703811599999}, {"open_time": 1703811600000, "open": 0.1301, "high": 0.1301, "low": 0.1281, "close": 0.1291, "volume": 45395.0, "close_time": 1703815199999}, {"open_time": 1703815200000, "open": 0.1292, "high": 0.1297, "low": 0.1291, "close": 0.1296, "volume": 12265.0, "close_time": 1703818799999}, {"open_time": 1703818800000, "open": 0.1298, "high": 0.1306, "low": 0.1296, "close": 0.1305, "volume": 23273.0, "close_time": 1703822399999}, {"open_time": 1703822400000, "open": 0.1302, "high": 0.1302, "low": 0.1291, "close": 0.1291, "volume": 32083.0, "close_time": 1703825999999}, {"open_time": 1703826000000, "open": 0.1292, "high": 0.13, "low": 0.1288, "close": 0.13, "volume": 6229.0, "close_time": 1703829599999}, {"open_time": 1703829600000, "open": 0.1303, "high": 0.131, "low": 0.1299, "close": 0.1306, "volume": 12373.0, "close_time": 1703833199999}, {"open_time": 1703833200000, "open": 0.1308, "high": 0.131, "low": 0.1299, "close": 0.1299, "volume": 35732.0, "close_time": 1703836799999}, {"open_time": 1703836800000, "open": 0.1307, "high": 0.1314, "low": 0.1307, "close": 0.1314, "volume": 7821.0, "close_time": 1703840399999}, {"open_time": 1703840400000, "open": 0.1307, "high": 0.1313, "low": 0.1307, "close": 0.1313, "volume": 1025.0, "close_time": 1703843999999}, {"open_time": 1703844000000, "open": 0.1312, "high": 0.1312, "low": 0.1312, "close": 0.1312, "volume": 326.0, "close_time": 1703847599999}, {"open_time": 1703847600000, "open": 0.1312, "high": 0.1312, "low": 0.1312, "close": 0.1312, "volume": 0.0, "close_time": 1703851199999}, {"open_time": 1703851200000, "open": 0.1313, "high": 0.1314, "low": 0.1305, "close": 0.1305, "volume": 786.0, "close_time": 1703854799999}, {"open_time": 1703854800000, "open": 0.1304, "high": 0.1313, "low": 0.1302, "close": 0.1313, "volume": 4182.0, "close_time": 1703858399999}, {"open_time": 1703858400000, "open": 0.1309, "high": 0.1316, "low": 0.1309, "close": 0.1316, "volume": 2553.0, "close_time": 1703861999999}, {"open_time": 1703862000000, "open": 0.1317, "high": 0.1319, "low": 0.1286, "close": 0.1295, "volume": 89028.0, "close_time": 1703865599999}, {"open_time": 1703865600000, "open": 0.1291, "high": 0.1291, "low": 0.128, "close": 0.1282, "volume": 39636.0, "close_time": 1703869199999}, {"open_time": 1703869200000, "open": 0.1289, "high": 0.1296, "low": 0.1281, "close": 0.1281, "volume": 66018.0, "close_time": 1703872799999}, {"open_time": 1703872800000, "open": 0.1286, "high": 0.1288, "low": 0.1283, "close": 0.1288, "volume": 4817.0, "close_time": 1703876399999}, {"open_time": 1703876400000, "open": 0.129, "high": 0.1292, "low": 0.1283, "close": 0.1284, "volume": 20528.0, "close_time": 1703879999999}, {"open_time": 1703880000000, "open": 0.1284, "high": 0.1284, "low": 0.1283, "close": 0.1283, "volume": 7973.0, "close_time": 1703883599999}, {"open_time": 1703883600000, "open": 0.129, "high": 0.1291, "low": 0.1283, "close": 0.1283, "volume": 1596.0, "close_time": 1703887199999}, {"open_time": 1703887200000, "open": 0.128, "high": 0.129, "low": 0.1265, "close": 0.129, "volume": 30765.0, "close_time": 1703890799999}, {"open_time": 1703890800000, "open": 0.129, "high": 0.1297, "low": 0.1286, "close": 0.1297, "volume": 25575.0, "close_time": 1703894399999}, {"open_time": 1703894400000, "open": 0.1298, "high": 0.1303, "low": 0.1293, "close": 0.13, "volume": 39313.0, "close_time": 1703897999999}, {"open_time": 1703898000000, "open": 0.1305, "high": 0.1305, "low": 0.13, "close": 0.1304, "volume": 62659.0, "close_time": 1703901599999}, {"open_time": 1703901600000, "open": 0.13, "high": 0.13, "low": 0.1293, "close": 0.1293, "volume": 2316.0, "close_time": 1703905199999}, {"open_time": 1703905200000, "open": 0.1294, "high": 0.1295, "low": 0.1294, "close": 0.1294, "volume": 1001.0, "close_time": 1703908799999}, {"open_time": 1703908800000, "open": 0.1297, "high": 0.1305, "low": 0.1297, "close": 0.1301, "volume": 6625.0, "close_time": 1703912399999}, {"open_time": 1703912400000, "open": 0.1304, "high": 0.1319, "low": 0.1304, "close": 0.1319, "volume": 14649.0, "close_time": 1703915999999}, {"open_time": 1703916000000, "open": 0.132, "high": 0.132, "low": 0.131, "close": 0.131, "volume": 2459.0, "close_time": 1703919599999}, {"open_time": 1703919600000, "open": 0.1316, "high": 0.132, "low": 0.1314, "close": 0.1314, "volume": 1592.0, "close_time": 1703923199999}, {"open_time": 1703923200000, "open": 0.1314, "high": 0.1314, "low": 0.1302, "close": 0.1306, "volume": 4491.0, "close_time": 1703926799999}, {"open_time": 1703926800000, "open": 0.1304, "high": 0.1304, "low": 0.1304, "close": 0.1304, "volume": 90.0, "close_time": 1703930399999}, {"open_time": 1703930400000, "open": 0.1306, "high": 0.1319, "low": 0.1306, "close": 0.1319, "volume": 1812.0, "close_time": 1703933999999}, {"open_time": 1703934000000, "open": 0.1316, "high": 0.1342, "low": 0.1314, "close": 0.1339, "volume": 67395.0, "close_time": 1703937599999}, {"open_time": 1703937600000, "open": 0.134, "high": 0.1386, "low": 0.134, "close": 0.1355, "volume": 206618.0, "close_time": 1703941199999}, {"open_time": 1703941200000, "open": 0.1355, "high": 0.1358, "low": 0.1343, "close": 0.1343, "volume": 120439.0, "close_time": 1703944799999}, {"open_time": 1703944800000, "open": 0.1343, "high": 0.1357, "low": 0.1336, "close": 0.1354, "volume": 20509.0, "close_time": 1703948399999}, {"open_time": 1703948400000, "open": 0.1357, "high": 0.1358, "low": 0.1344, "close": 0.1349, "volume": 83631.0, "close_time": 1703951999999}, {"open_time": 1703952000000, "open": 0.1352, "high": 0.1359, "low": 0.1351, "close": 0.1351, "volume": 6086.0, "close_time": 1703955599999}, {"open_time": 1703955600000, "open": 0.1348, "high": 0.1369, "low": 0.1347, "close": 0.1359, "volume": 18808.0, "close_time": 1703959199999}, {"open_time": 1703959200000, "open": 0.1356, "high": 0.1365, "low": 0.1351, "close": 0.1362, "volume": 170640.0, "close_time": 1703962799999}, {"open_time": 1703962800000, "open": 0.1357, "high": 0.1357, "low": 0.1343, "close": 0.1343, "volume": 9776.0, "close_time": 1703966399999}, {"open_time": 1703966400000, "open": 0.1343, "high": 0.1343, "low": 0.1334, "close": 0.1338, "volume": 25298.0, "close_time": 1703969999999}, {"open_time": 1703970000000, "open": 0.1336, "high": 0.1343, "low": 0.1336, "close": 0.1341, "volume": 9051.0, "close_time": 1703973599999}, {"open_time": 1703973600000, "open": 0.1341, "high": 0.1342, "low": 0.1322, "close": 0.1322, "volume": 27228.0, "close_time": 1703977199999}, {"open_time": 1703977200000, "open": 0.1325, "high": 0.1331, "low": 0.1324, "close": 0.1326, "volume": 15391.0, "close_time": 1703980799999}, {"open_time": 1703980800000, "open": 0.1322, "high": 0.1332, "low": 0.1321, "close": 0.1332, "volume": 16700.0, "close_time": 1703984399999}, {"open_time": 1703984400000, "open": 0.1331, "high": 0.1331, "low": 0.1319, "close": 0.1322, "volume": 19879.0, "close_time": 1703987999999}, {"open_time": 1703988000000, "open": 0.132, "high": 0.1323, "low": 0.1307, "close": 0.131, "volume": 28192.0, "close_time": 1703991599999}, {"open_time": 1703991600000, "open": 0.1314, "high": 0.1314, "low": 0.1305, "close": 0.1309, "volume": 18163.0, "close_time": 1703995199999}, {"open_time": 1703995200000, "open": 0.1308, "high": 0.1312, "low": 0.1302, "close": 0.1312, "volume": 24454.0, "close_time": 1703998799999}, {"open_time": 1703998800000, "open": 0.1307, "high": 0.1322, "low": 0.1307, "close": 0.1322, "volume": 23509.0, "close_time": 1704002399999}, {"open_time": 1704002400000, "open": 0.1321, "high": 0.1322, "low": 0.1318, "close": 0.1321, "volume": 5371.0, "close_time": 1704005999999}, {"open_time": 1704006000000, "open": 0.1319, "high": 0.1326, "low": 0.1316, "close": 0.1316, "volume": 5185.0, "close_time": 1704009599999}, {"open_time": 1704009600000, "open": 0.1322, "high": 0.1322, "low": 0.1308, "close": 0.1308, "volume": 16746.0, "close_time": 1704013199999}, {"open_time": 1704013200000, "open": 0.1308, "high": 0.1316, "low": 0.1307, "close": 0.1316, "volume": 232.0, "close_time": 1704016799999}, {"open_time": 1704016800000, "open": 0.1319, "high": 0.1322, "low": 0.1313, "close": 0.1316, "volume": 5551.0, "close_time": 1704020399999}, {"open_time": 1704020400000, "open": 0.1316, "high": 0.1316, "low": 0.1316, "close": 0.1316, "volume": 0.0, "close_time": 1704023999999}, {"open_time": 1704024000000, "open": 0.1309, "high": 0.1311, "low": 0.1305, "close": 0.1305, "volume": 2825.0, "close_time": 1704027599999}, {"open_time": 1704027600000, "open": 0.1304, "high": 0.1304, "low": 0.1304, "close": 0.1304, "volume": 100.0, "close_time": 1704031199999}, {"open_time": 1704031200000, "open": 0.1306, "high": 0.1307, "low": 0.1306, "close": 0.1307, "volume": 2406.0, "close_time": 1704034799999}, {"open_time": 1704034800000, "open": 0.1303, "high": 0.131, "low": 0.1303, "close": 0.1304, "volume": 3676.0, "close_time": 1704038399999}, {"open_time": 1704038400000, "open": 0.1309, "high": 0.1312, "low": 0.1307, "close": 0.1312, "volume": 4776.0, "close_time": 1704041999999}, {"open_time": 1704042000000, "open": 0.1308, "high": 0.1308, "low": 0.1301, "close": 0.1303, "volume": 8494.0, "close_time": 1704045599999}, {"open_time": 1704045600000, "open": 0.1302, "high": 0.1303, "low": 0.1298, "close": 0.1298, "volume": 16990.0, "close_time": 1704049199999}, {"open_time": 1704049200000, "open": 0.13, "high": 0.13, "low": 0.1294, "close": 0.1298, "volume": 17423.0, "close_time": 1704052799999}, {"open_time": 1704052800000, "open": 0.1297, "high": 0.13, "low": 0.1291, "close": 0.1291, "volume": 15125.0, "close_time": 1704056399999}, {"open_time": 1704056400000, "open": 0.1298, "high": 0.13, "low": 0.1296, "close": 0.1298, "volume": 53359.0, "close_time": 1704059999999}, {"open_time": 1704060000000, "open": 0.1296, "high": 0.1297, "low": 0.1273, "close": 0.1279, "volume": 49656.0, "close_time": 1704063599999}, {"open_time": 1704063600000, "open": 0.1283, "high": 0.1291, "low": 0.1278, "close": 0.1288, "volume": 58277.0, "close_time": 1704067199999}, {"open_time": 1704067200000, "open": 0.1291, "high": 0.1293, "low": 0.1284, "close": 0.1286, "volume": 15691.0, "close_time": 1704070799999}, {"open_time": 1704070800000, "open": 0.1288, "high": 0.13, "low": 0.1288, "close": 0.1299, "volume": 8280.0, "close_time": 1704074399999}, {"open_time": 1704074400000, "open": 0.1297, "high": 0.1297, "low": 0.1288, "close": 0.1288, "volume": 7412.0, "close_time": 1704077999999}, {"open_time": 1704078000000, "open": 0.1287, "high": 0.1287, "low": 0.1283, "close": 0.1284, "volume": 1444.0, "close_time": 1704081599999}, {"open_time": 1704081600000, "open": 0.128, "high": 0.128, "low": 0.1272, "close": 0.1273, "volume": 17874.0, "close_time": 1704085199999}, {"open_time": 1704085200000, "open": 0.1276, "high": 0.1276, "low": 0.1274, "close": 0.1274, "volume": 4706.0, "close_time": 1704088799999}, {"open_time": 1704088800000, "open": 0.1275, "high": 0.128, "low": 0.1275, "close": 0.128, "volume": 249.0, "close_time": 1704092399999}, {"open_time": 1704092400000, "open": 0.1278, "high": 0.1286, "low": 0.1278, "close": 0.1286, "volume": 8442.0, "close_time": 1704095999999}, {"open_time": 1704096000000, "open": 0.1287, "high": 0.1287, "low": 0.1284, "close": 0.1284, "volume": 504.0, "close_time": 1704099599999}, {"open_time": 1704099600000, "open": 0.1286, "high": 0.1286, "low": 0.1286, "close": 0.1286, "volume": 293.0, "close_time": 1704103199999}, {"open_time": 1704103200000, "open": 0.1289, "high": 0.1297, "low": 0.1288, "close": 0.1297, "volume": 1471.0, "close_time": 1704106799999}, {"open_time": 1704106800000, "open": 0.1299, "high": 0.1299, "low": 0.1296, "close": 0.1296, "volume": 400.0, "close_time": 1704110399999}, {"open_time": 1704110400000, "open": 0.1298, "high": 0.1301, "low": 0.1298, "close": 0.1301, "volume": 144.0, "close_time": 1704113999999}, {"open_time": 1704114000000, "open": 0.1297, "high": 0.1299, "low": 0.1297, "close": 0.1299, "volume": 2577.0, "close_time": 1704117599999}, {"open_time": 1704117600000, "open": 0.1297, "high": 0.1297, "low": 0.1292, "close": 0.1292, "volume": 4105.0, "close_time": 1704121199999}, {"open_time": 1704121200000, "open": 0.13, "high": 0.13, "low": 0.13, "close": 0.13, "volume": 7833.0, "close_time": 1704124799999}, {"open_time": 1704124800000, "open": 0.13, "high": 0.1302, "low": 0.1286, "close": 0.1297, "volume": 13500.0, "close_time": 1704128399999}, {"open_time": 1704128400000, "open": 0.1295, "high": 0.1295, "low": 0.1293, "close": 0.1293, "volume": 501.0, "close_time": 1704131999999}, {"open_time": 1704132000000, "open": 0.1297, "high": 0.1304, "low": 0.1293, "close": 0.1293, "volume": 21938.0, "close_time": 1704135599999}, {"open_time": 1704135600000, "open": 0.1305, "high": 0.131, "low": 0.13, "close": 0.1302, "volume": 12544.0, "close_time": 1704139199999}, {"open_time": 1704139200000, "open": 0.1312, "high": 0.1319, "low": 0.1312, "close": 0.1314, "volume": 28050.0, "close_time": 1704142799999}, {"open_time": 1704142800000, "open": 0.1314, "high": 0.1318, "low": 0.1309, "close": 0.1309, "volume": 18201.0, "close_time": 1704146399999}, {"open_time": 1704146400000, "open": 0.1308, "high": 0.1311, "low": 0.1306, "close": 0.1311, "volume": 2951.0, "close_time": 1704149999999}, {"open_time": 1704150000000, "open": 0.1309, "high": 0.1322, "low": 0.1308, "close": 0.1315, "volume": 10151.0, "close_time": 1704153599999}, {"open_time": 1704153600000, "open": 0.1319, "high": 0.1333, "low": 0.131, "close": 0.1329, "volume": 25358.0, "close_time": 1704157199999}, {"open_time": 1704157200000, "open": 0.1326, "high": 0.1332, "low": 0.1323, "close": 0.1326, "volume": 16821.0, "close_time": 1704160799999}, {"open_time": 1704160800000, "open": 0.1326, "high": 0.1327, "low": 0.1322, "close": 0.1326, "volume": 93578.0, "close_time": 1704164399999}, {"open_time": 1704164400000, "open": 0.1325, "high": 0.1329, "low": 0.1318, "close": 0.1329, "volume": 17979.0, "close_time": 1704167999999}, {"open_time": 1704168000000, "open": 0.1328, "high": 0.133, "low": 0.1326, "close": 0.1328, "volume": 36246.0, "close_time": 1704171599999}, {"open_time": 1704171600000, "open": 0.1331, "high": 0.1331, "low": 0.1318, "close": 0.1318, "volume": 12268.0, "close_time": 1704175199999}, {"open_time": 1704175200000, "open": 0.1316, "high": 0.1329, "low": 0.1314, "close": 0.1314, "volume": 60936.0, "close_time": 1704178799999}, {"open_time": 1704178800000, "open": 0.1317, "high": 0.1317, "low": 0.1308, "close": 0.1308, "volume": 23960.0, "close_time": 1704182399999}, {"open_time": 1704182400000, "open": 0.131, "high": 0.1321, "low": 0.131, "close": 0.1321, "volume": 12817.0, "close_time": 1704185999999}, {"open_time": 1704186000000, "open": 0.1318, "high": 0.1328, "low": 0.1318, "close": 0.1328, "volume": 6271.0, "close_time": 1704189599999}, {"open_time": 1704189600000, "open": 0.1325, "high": 0.1325, "low": 0.1322, "close": 0.1325, "volume": 1064.0, "close_time": 1704193199999}, {"open_time": 1704193200000, "open": 0.1327, "high": 0.133, "low": 0.132, "close": 0.1325, "volume": 7647.0, "close_time": 1704196799999}, {"open_time": 1704196800000, "open": 0.1325, "high": 0.1327, "low": 0.1317, "close": 0.1317, "volume": 1586.0, "close_time": 1704200399999}, {"open_time": 1704200400000, "open": 0.1316, "high": 0.1316, "low": 0.1315, "close": 0.1316, "volume": 256.0, "close_time": 1704203999999}, {"open_time": 1704204000000, "open": 0.1316, "high": 0.1318, "low": 0.1299, "close": 0.13, "volume": 18590.0, "close_time": 1704207599999}, {"open_time": 1704207600000, "open": 0.1298, "high": 0.131, "low": 0.1295, "close": 0.1308, "volume": 20199.0, "close_time": 1704211199999}, {"open_time": 1704211200000, "open": 0.1307, "high": 0.1311, "low": 0.13, "close": 0.1301, "volume": 29642.0, "close_time": 1704214799999}, {"open_time": 1704214800000, "open": 0.1304, "high": 0.1304, "low": 0.1292, "close": 0.1294, "volume": 9933.0, "close_time": 1704218399999}, {"open_time": 1704218400000, "open": 0.13, "high": 0.13, "low": 0.1277, "close": 0.1299, "volume": 29056.0, "close_time": 1704221999999}, {"open_time": 1704222000000, "open": 0.1299, "high": 0.1302, "low": 0.1293, "close": 0.1293, "volume": 9802.0, "close_time": 1704225599999}, {"open_time": 1704225600000, "open": 0.1295, "high": 0.13, "low": 0.1289, "close": 0.1289, "volume": 1500.0, "close_time": 1704229199999}, {"open_time": 1704229200000, "open": 0.1288, "high": 0.129, "low": 0.1287, "close": 0.1288, "volume": 935.0, "close_time": 1704232799999}, {"open_time": 1704232800000, "open": 0.1288, "high": 0.1295, "low": 0.1288, "close": 0.1295, "volume": 2733.0, "close_time": 1704236399999}, {"open_time": 1704236400000, "open": 0.1288, "high": 0.1297, "low": 0.1283, "close": 0.1293, "volume": 28460.0, "close_time": 1704239999999}, {"open_time": 1704240000000, "open": 0.1293, "high": 0.1299, "low": 0.1289, "close": 0.1299, "volume": 14960.0, "close_time": 1704243599999}, {"open_time": 1704243600000, "open": 0.1299, "high": 0.1303, "low": 0.1298, "close": 0.1301, "volume": 12872.0, "close_time": 1704247199999}, {"open_time": 1704247200000, "open": 0.1301, "high": 0.1301, "low": 0.1301, "close": 0.1301, "volume": 35490.0, "close_time": 1704250799999}, {"open_time": 1704250800000, "open": 0.1296, "high": 0.1299, "low": 0.1296, "close": 0.1298, "volume": 76680.0, "close_time": 1704254399999}, {"open_time": 1704254400000, "open": 0.1298, "high": 0.1314, "low": 0.126, "close": 0.1314, "volume": 54116.0, "close_time": 1704257999999}, {"open_time": 1704258000000, "open": 0.1313, "high": 0.1329, "low": 0.1309, "close": 0.1321, "volume": 19336.0, "close_time": 1704261599999}, {"open_time": 1704261600000, "open": 0.1318, "high": 0.1321, "low": 0.1318, "close": 0.1321, "volume": 1698.0, "close_time": 1704265199999}, {"open_time": 1704265200000, "open": 0.1321, "high": 0.1323, "low": 0.1308, "close": 0.1308, "volume": 5042.0, "close_time": 1704268799999}, {"open_time": 1704268800000, "open": 0.1309, "high": 0.1309, "low": 0.1309, "close": 0.1309, "volume": 114.0, "close_time": 1704272399999}, {"open_time": 1704272400000, "open": 0.1309, "high": 0.1316, "low": 0.1309, "close": 0.1313, "volume": 1222.0, "close_time": 1704275999999}, {"open_time": 1704276000000, "open": 0.1319, "high": 0.1319, "low": 0.1317, "close": 0.1317, "volume": 857.0, "close_time": 1704279599999}, {"open_time": 1704279600000, "open": 0.1318, "high": 0.1318, "low": 0.1275, "close": 0.1279, "volume": 44686.0, "close_time": 1704283199999}, {"open_time": 1704283200000, "open": 0.1278, "high": 0.1278, "low": 0.1168, "close": 0.1212, "volume": 180650.0, "close_time": 1704286799999}, {"open_time": 1704286800000, "open": 0.1213, "high": 0.1221, "low": 0.1197, "close": 0.121, "volume": 44542.0, "close_time": 1704290399999}, {"open_time": 1704290400000, "open": 0.121, "high": 0.1211, "low": 0.1193, "close": 0.1193, "volume": 62036.0, "close_time": 1704293999999}, {"open_time": 1704294000000, "open": 0.1201, "high": 0.1222, "low": 0.1195, "close": 0.122, "volume": 29571.0, "close_time": 1704297599999}, {"open_time": 1704297600000, "open": 0.122, "high": 0.1226, "low": 0.1211, "close": 0.1218, "volume": 19747.0, "close_time": 1704301199999}, {"open_time": 1704301200000, "open": 0.1217, "high": 0.1219, "low": 0.12, "close": 0.1215, "volume": 170265.0, "close_time": 1704304799999}, {"open_time": 1704304800000, "open": 0.1215, "high": 0.1217, "low": 0.1198, "close": 0.1198, "volume": 13055.0, "close_time": 1704308399999}, {"open_time": 1704308400000, "open": 0.121, "high": 0.1216, "low": 0.1206, "close": 0.1206, "volume": 16723.0, "close_time": 1704311999999}, {"open_time": 1704312000000, "open": 0.1207, "high": 0.1218, "low": 0.1206, "close": 0.1215, "volume": 20847.0, "close_time": 1704315599999}, {"open_time": 1704315600000, "open": 0.1215, "high": 0.1219, "low": 0.1214, "close": 0.1219, "volume": 4038.0, "close_time": 1704319199999}, {"open_time": 1704319200000, "open": 0.1212, "high": 0.1212, "low": 0.1201, "close": 0.1204, "volume": 13481.0, "close_time": 1704322799999}, {"open_time": 1704322800000, "open": 0.1205, "high": 0.1205, "low": 0.119, "close": 0.1203, "volume": 47693.0, "close_time": 1704326399999}, {"open_time": 1704326400000, "open": 0.1205, "high": 0.1215, "low": 0.1199, "close": 0.1213, "volume": 12207.0, "close_time": 1704329999999}, {"open_time": 1704330000000, "open": 0.1213, "high": 0.1266, "low": 0.1194, "close": 0.12, "volume": 62155.0, "close_time": 1704333599999}, {"open_time": 1704333600000, "open": 0.1202, "high": 0.1208, "low": 0.12, "close": 0.1208, "volume": 6749.0, "close_time": 1704337199999}, {"open_time": 1704337200000, "open": 0.1208, "high": 0.1212, "low": 0.1206, "close": 0.1209, "volume": 9825.0, "close_time": 1704340799999}, {"open_time": 1704340800000, "open": 0.1207, "high": 0.1211, "low": 0.1206, "close": 0.121, "volume": 12569.0, "close_time": 1704344399999}, {"open_time": 1704344400000, "open": 0.1213, "high": 0.1217, "low": 0.1207, "close": 0.1212, "volume": 4765.0, "close_time": 1704347999999}, {"open_time": 1704348000000, "open": 0.1214, "high": 0.122, "low": 0.1212, "close": 0.122, "volume": 13796.0, "close_time": 1704351599999}, {"open_time": 1704351600000, "open": 0.122, "high": 0.122, "low": 0.1208, "close": 0.1209, "volume": 61446.0, "close_time": 1704355199999}, {"open_time": 1704355200000, "open": 0.1205, "high": 0.1214, "low": 0.1202, "close": 0.1204, "volume": 2367.0, "close_time": 1704358799999}, {"open_time": 1704358800000, "open": 0.1204, "high": 0.1204, "low": 0.1204, "close": 0.1204, "volume": 0.0, "close_time": 1704362399999}, {"open_time": 1704362400000, "open": 0.1202, "high": 0.1203, "low": 0.1195, "close": 0.1197, "volume": 4107.0, "close_time": 1704365999999}, {"open_time": 1704366000000, "open": 0.1197, "high": 0.1197, "low": 0.1197, "close": 0.1197, "volume": 0.0, "close_time": 1704369599999}, {"open_time": 1704369600000, "open": 0.1198, "high": 0.1205, "low": 0.1198, "close": 0.1204, "volume": 3568.0, "close_time": 1704373199999}, {"open_time": 1704373200000, "open": 0.1204, "high": 0.1208, "low": 0.1204, "close": 0.1208, "volume": 35470.0, "close_time": 1704376799999}, {"open_time": 1704376800000, "open": 0.1205, "high": 0.121, "low": 0.1202, "close": 0.121, "volume": 3900.0, "close_time": 1704380399999}, {"open_time": 1704380400000, "open": 0.1211, "high": 0.1219, "low": 0.121, "close": 0.121, "volume": 6190.0, "close_time": 1704383999999}, {"open_time": 1704384000000, "open": 0.1215, "high": 0.1215, "low": 0.1204, "close": 0.1204, "volume": 2046.0, "close_time": 1704387599999}, {"open_time": 1704387600000, "open": 0.121, "high": 0.1211, "low": 0.1204, "close": 0.1208, "volume": 5486.0, "close_time": 1704391199999}, {"open_time": 1704391200000, "open": 0.1207, "high": 0.1211, "low": 0.1204, "close": 0.1211, "volume": 9216.0, "close_time": 1704394799999}, {"open_time": 1704394800000, "open": 0.121, "high": 0.1216, "low": 0.1208, "close": 0.121, "volume": 21990.0, "close_time": 1704398399999}, {"open_time": 1704398400000, "open": 0.1211, "high": 0.1211, "low": 0.1207, "close": 0.1207, "volume": 19307.0, "close_time": 1704401999999}, {"open_time": 1704402000000, "open": 0.1216, "high": 0.1217, "low": 0.1214, "close": 0.1214, "volume": 15954.0, "close_time": 1704405599999}, {"open_time": 1704405600000, "open": 0.1216, "high": 0.122, "low": 0.121, "close": 0.1216, "volume": 12400.0, "close_time": 1704409199999}, {"open_time": 1704409200000, "open": 0.1215, "high": 0.1217, "low": 0.1215, "close": 0.1217, "volume": 2189.0, "close_time": 1704412799999}, {"open_time": 1704412800000, "open": 0.1217, "high": 0.1217, "low": 0.1212, "close": 0.1214, "volume": 13214.0, "close_time": 1704416399999}, {"open_time": 1704416400000, "open": 0.1213, "high": 0.1217, "low": 0.1178, "close": 0.1195, "volume": 36651.0, "close_time": 1704419999999}, {"open_time": 1704420000000, "open": 0.1202, "high": 0.1202, "low": 0.1189, "close": 0.1191, "volume": 3791.0, "close_time": 1704423599999}, {"open_time": 1704423600000, "open": 0.119, "high": 0.1197, "low": 0.1189, "close": 0.1189, "volume": 13464.0, "close_time": 1704427199999}, {"open_time": 1704427200000, "open": 0.1187, "high": 0.1191, "low": 0.1186, "close": 0.1191, "volume": 2823.0, "close_time": 1704430799999}, {"open_time": 1704430800000, "open": 0.1188, "high": 0.1188, "low": 0.1182, "close": 0.1183, "volume": 7034.0, "close_time": 1704434399999}, {"open_time": 1704434400000, "open": 0.1181, "high": 0.1188, "low": 0.1181, "close": 0.1188, "volume": 8789.0, "close_time": 1704437999999}, {"open_time": 1704438000000, "open": 0.119, "high": 0.1192, "low": 0.1189, "close": 0.1191, "volume": 2462.0, "close_time": 1704441599999}, {"open_time": 1704441600000, "open": 0.1191, "high": 0.1191, "low": 0.1191, "close": 0.1191, "volume": 0.0, "close_time": 1704445199999}, {"open_time": 1704445200000, "open": 0.1193, "high": 0.1197, "low": 0.1193, "close": 0.1197, "volume": 2537.0, "close_time": 1704448799999}, {"open_time": 1704448800000, "open": 0.1189, "high": 0.1199, "low": 0.1184, "close": 0.1184, "volume": 3085.0, "close_time": 1704452399999}, {"open_time": 1704452400000, "open": 0.1182, "high": 0.1182, "low": 0.1174, "close": 0.1174, "volume": 2680.0, "close_time": 1704455999999}, {"open_time": 1704456000000, "open": 0.1173, "high": 0.1182, "low": 0.1172, "close": 0.1179, "volume": 2999.0, "close_time": 1704459599999}, {"open_time": 1704459600000, "open": 0.1181, "high": 0.1182, "low": 0.118, "close": 0.118, "volume": 5791.0, "close_time": 1704463199999}, {"open_time": 1704463200000, "open": 0.1175, "high": 0.1175, "low": 0.1163, "close": 0.1168, "volume": 22214.0, "close_time": 1704466799999}, {"open_time": 1704466800000, "open": 0.1171, "high": 0.1173, "low": 0.116, "close": 0.1172, "volume": 5654.0, "close_time": 1704470399999}, {"open_time": 1704470400000, "open": 0.1173, "high": 0.1176, "low": 0.1155, "close": 0.1155, "volume": 22162.0, "close_time": 1704473999999}, {"open_time": 1704474000000, "open": 0.1156, "high": 0.1168, "low": 0.1147, "close": 0.1168, "volume": 56315.0, "close_time": 1704477599999}, {"open_time": 1704477600000, "open": 0.1157, "high": 0.1164, "low": 0.115, "close": 0.1164, "volume": 5494.0, "close_time": 1704481199999}, {"open_time": 1704481200000, "open": 0.1165, "high": 0.1174, "low": 0.1165, "close": 0.1167, "volume": 4344.0, "close_time": 1704484799999}, {"open_time": 1704484800000, "open": 0.1172, "high": 0.118, "low": 0.1172, "close": 0.118, "volume": 8545.0, "close_time": 1704488399999}, {"open_time": 1704488400000, "open": 0.1174, "high": 0.1179, "low": 0.1172, "close": 0.1179, "volume": 2463.0, "close_time": 1704491999999}, {"open_time": 1704492000000, "open": 0.1178, "high": 0.1183, "low": 0.1176, "close": 0.118, "volume": 10368.0, "close_time": 1704495599999}, {"open_time": 1704495600000, "open": 0.1182, "high": 0.1192, "low": 0.1181, "close": 0.119, "volume": 23279.0, "close_time": 1704499199999}, {"open_time": 1704499200000, "open": 0.1191, "high": 0.1194, "low": 0.1183, "close": 0.1194, "volume": 9098.0, "close_time": 1704502799999}, {"open_time": 1704502800000, "open": 0.1194, "high": 0.1194, "low": 0.1186, "close": 0.1189, "volume": 59018.0, "close_time": 1704506399999}, {"open_time": 1704506400000, "open": 0.1194, "high": 0.1194, "low": 0.1193, "close": 0.1193, "volume": 1630.0, "close_time": 1704509999999}, {"open_time": 1704510000000, "open": 0.1187, "high": 0.1187, "low": 0.1185, "close": 0.1186, "volume": 3419.0, "close_time": 1704513599999}, {"open_time": 1704513600000, "open": 0.119, "high": 0.1194, "low": 0.119, "close": 0.1194, "volume": 1747.0, "close_time": 1704517199999}, {"open_time": 1704517200000, "open": 0.1187, "high": 0.1187, "low": 0.1178, "close": 0.1178, "volume": 7310.0, "close_time": 1704520799999}, {"open_time": 1704520800000, "open": 0.1176, "high": 0.1176, "low": 0.1161, "close": 0.1161, "volume": 8871.0, "close_time": 1704524399999}, {"open_time": 1704524400000, "open": 0.1161, "high": 0.1172, "low": 0.1161, "close": 0.1172, "volume": 2244.0, "close_time": 1704527999999}, {"open_time": 1704528000000, "open": 0.117, "high": 0.1183, "low": 0.117, "close": 0.118, "volume": 10955.0, "close_time": 1704531599999}, {"open_time": 1704531600000, "open": 0.1184, "high": 0.1185, "low": 0.1181, "close": 0.1185, "volume": 487.0, "close_time": 1704535199999}, {"open_time": 1704535200000, "open": 0.1181, "high": 0.1182, "low": 0.1181, "close": 0.1182, "volume": 384.0, "close_time": 1704538799999}, {"open_time": 1704538800000, "open": 0.1181, "high": 0.1181, "low": 0.1181, "close": 0.1181, "volume": 423.0, "close_time": 1704542399999}, {"open_time": 1704542400000, "open": 0.1183, "high": 0.1189, "low": 0.1183, "close": 0.1185, "volume": 3005.0, "close_time": 1704545999999}, {"open_time": 1704546000000, "open": 0.119, "high": 0.1199, "low": 0.119, "close": 0.1199, "volume": 4024.0, "close_time": 1704549599999}, {"open_time": 1704549600000, "open": 0.1197, "high": 0.1206, "low": 0.1197, "close": 0.1199, "volume": 26070.0, "close_time": 1704553199999}, {"open_time": 1704553200000, "open": 0.1198, "high": 0.1201, "low": 0.1196, "close": 0.1196, "volume": 18645.0, "close_time": 1704556799999}, {"open_time": 1704556800000, "open": 0.12, "high": 0.1204, "low": 0.12, "close": 0.1202, "volume": 6801.0, "close_time": 1704560399999}, {"open_time": 1704560400000, "open": 0.1198, "high": 0.1204, "low": 0.1198, "close": 0.12, "volume": 9242.0, "close_time": 1704563999999}, {"open_time": 1704564000000, "open": 0.1205, "high": 0.1205, "low": 0.1199, "close": 0.1199, "volume": 3960.0, "close_time": 1704567599999}, {"open_time": 1704567600000, "open": 0.1196, "high": 0.12, "low": 0.1192, "close": 0.1198, "volume": 10926.0, "close_time": 1704571199999}, {"open_time": 1704571200000, "open": 0.1195, "high": 0.1198, "low": 0.1195, "close": 0.1197, "volume": 7578.0, "close_time": 1704574799999}, {"open_time": 1704574800000, "open": 0.1193, "high": 0.12, "low": 0.1191, "close": 0.12, "volume": 5099.0, "close_time": 1704578399999}, {"open_time": 1704578400000, "open": 0.1195, "high": 0.1196, "low": 0.1192, "close": 0.1192, "volume": 9608.0, "close_time": 1704581999999}, {"open_time": 1704582000000, "open": 0.119, "high": 0.1201, "low": 0.1186, "close": 0.1199, "volume": 5706.0, "close_time": 1704585599999}, {"open_time": 1704585600000, "open": 0.1197, "high": 0.1202, "low": 0.119, "close": 0.1201, "volume": 5390.0, "close_time": 1704589199999}, {"open_time": 1704589200000, "open": 0.1201, "high": 0.1202, "low": 0.119, "close": 0.1193, "volume": 1187.0, "close_time": 1704592799999}, {"open_time": 1704592800000, "open": 0.1196, "high": 0.1196, "low": 0.1184, "close": 0.1187, "volume": 2940.0, "close_time": 1704596399999}, {"open_time": 1704596400000, "open": 0.1186, "high": 0.1191, "low": 0.1186, "close": 0.1191, "volume": 6159.0, "close_time": 1704599999999}, {"open_time": 1704600000000, "open": 0.1192, "high": 0.12, "low": 0.1192, "close": 0.12, "volume": 2194.0, "close_time": 1704603599999}, {"open_time": 1704603600000, "open": 0.1197, "high": 0.1197, "low": 0.1197, "close": 0.1197, "volume": 16.0, "close_time": 1704607199999}, {"open_time": 1704607200000, "open": 0.12, "high": 0.12, "low": 0.12, "close": 0.12, "volume": 17299.0, "close_time": 1704610799999}, {"open_time": 1704610800000, "open": 0.1202, "high": 0.1202, "low": 0.1202, "close": 0.1202, "volume": 448.0, "close_time": 1704614399999}, {"open_time": 1704614400000, "open": 0.1199, "high": 0.1199, "low": 0.1192, "close": 0.1192, "volume": 2833.0, "close_time": 1704617999999}, {"open_time": 1704618000000, "open": 0.1192, "high": 0.1193, "low": 0.1185, "close": 0.1188, "volume": 1147.0, "close_time": 1704621599999}, {"open_time": 1704621600000, "open": 0.1188, "high": 0.1188, "low": 0.1188, "close": 0.1188, "volume": 0.0, "close_time": 1704625199999}, {"open_time": 1704625200000, "open": 0.1184, "high": 0.1184, "low": 0.1183, "close": 0.1183, "volume": 161.0, "close_time": 1704628799999}, {"open_time": 1704628800000, "open": 0.1182, "high": 0.1182, "low": 0.1181, "close": 0.1181, "volume": 237.0, "close_time": 1704632399999}, {"open_time": 1704632400000, "open": 0.119, "high": 0.1193, "low": 0.119, "close": 0.1192, "volume": 8364.0, "close_time": 1704635999999}, {"open_time": 1704636000000, "open": 0.1192, "high": 0.1192, "low": 0.1192, "close": 0.1192, "volume": 0.0, "close_time": 1704639599999}, {"open_time": 1704639600000, "open": 0.1193, "high": 0.1193, "low": 0.1193, "close": 0.1193, "volume": 752.0, "close_time": 1704643199999}, {"open_time": 1704643200000, "open": 0.1183, "high": 0.1192, "low": 0.1168, "close": 0.1171, "volume": 10341.0, "close_time": 1704646799999}, {"open_time": 1704646800000, "open": 0.1169, "high": 0.1178, "low": 0.1169, "close": 0.1176, "volume": 2524.0, "close_time": 1704650399999}, {"open_time": 1704650400000, "open": 0.1179, "high": 0.1181, "low": 0.1179, "close": 0.118, "volume": 2641.0, "close_time": 1704653999999}, {"open_time": 1704654000000, "open": 0.118, "high": 0.1181, "low": 0.1176, "close": 0.1178, "volume": 13475.0, "close_time": 1704657599999}, {"open_time": 1704657600000, "open": 0.1177, "high": 0.1181, "low": 0.1175, "close": 0.1176, "volume": 3484.0, "close_time": 1704661199999}, {"open_time": 1704661200000, "open": 0.1174, "high": 0.1175, "low": 0.1167, "close": 0.1174, "volume": 10199.0, "close_time": 1704664799999}, {"open_time": 1704664800000, "open": 0.117, "high": 0.117, "low": 0.115, "close": 0.1153, "volume": 10160.0, "close_time": 1704668399999}, {"open_time": 1704668400000, "open": 0.1153, "high": 0.1156, "low": 0.1148, "close": 0.1148, "volume": 8830.0, "close_time": 1704671999999}, {"open_time": 1704672000000, "open": 0.1156, "high": 0.1182, "low": 0.1147, "close": 0.1177, "volume": 32014.0, "close_time": 1704675599999}, {"open_time": 1704675600000, "open": 0.1177, "high": 0.1178, "low": 0.1157, "close": 0.1157, "volume": 5475.0, "close_time": 1704679199999}, {"open_time": 1704679200000, "open": 0.1159, "high": 0.1167, "low": 0.1147, "close": 0.1147, "volume": 56252.0, "close_time": 1704682799999}, {"open_time": 1704682800000, "open": 0.1147, "high": 0.1172, "low": 0.1128, "close": 0.1146, "volume": 72518.0, "close_time": 1704686399999}, {"open_time": 1704686400000, "open": 0.1148, "high": 0.1158, "low": 0.1145, "close": 0.1158, "volume": 9649.0, "close_time": 1704689999999}, {"open_time": 1704690000000, "open": 0.1148, "high": 0.1152, "low": 0.1147, "close": 0.1152, "volume": 7400.0, "close_time": 1704693599999}, {"open_time": 1704693600000, "open": 0.1145, "high": 0.1159, "low": 0.1145, "close": 0.1155, "volume": 12801.0, "close_time": 1704697199999}, {"open_time": 1704697200000, "open": 0.1155, "high": 0.1155, "low": 0.1155, "close": 0.1155, "volume": 0.0, "close_time": 1704700799999}, {"open_time": 1704700800000, "open": 0.1159, "high": 0.1159, "low": 0.1159, "close": 0.1159, "volume": 60.0, "close_time": 1704704399999}, {"open_time": 1704704400000, "open": 0.1151, "high": 0.117, "low": 0.1151, "close": 0.1161, "volume": 7272.0, "close_time": 1704707999999}, {"open_time": 1704708000000, "open": 0.1161, "high": 0.1161, "low": 0.1161, "close": 0.1161, "volume": 0.0, "close_time": 1704711599999}, {"open_time": 1704711600000, "open": 0.1165, "high": 0.1165, "low": 0.1164, "close": 0.1164, "volume": 1479.0, "close_time": 1704715199999}, {"open_time": 1704715200000, "open": 0.1171, "high": 0.1174, "low": 0.1164, "close": 0.1172, "volume": 6693.0, "close_time": 1704718799999}, {"open_time": 1704718800000, "open": 0.1172, "high": 0.1173, "low": 0.1157, "close": 0.1169, "volume": 2553.0, "close_time": 1704722399999}, {"open_time": 1704722400000, "open": 0.117, "high": 0.1171, "low": 0.1165, "close": 0.1169, "volume": 92.0, "close_time": 1704725999999}, {"open_time": 1704726000000, "open": 0.117, "high": 0.1175, "low": 0.117, "close": 0.1175, "volume": 14086.0, "close_time": 1704729599999}, {"open_time": 1704729600000, "open": 0.1175, "high": 0.1179, "low": 0.1165, "close": 0.1165, "volume": 7266.0, "close_time": 1704733199999}, {"open_time": 1704733200000, "open": 0.1168, "high": 0.1173, "low": 0.1156, "close": 0.1173, "volume": 11728.0, "close_time": 1704736799999}, {"open_time": 1704736800000, "open": 0.1173, "high": 0.1189, "low": 0.1164, "close": 0.1184, "volume": 34155.0, "close_time": 1704740399999}, {"open_time": 1704740400000, "open": 0.1188, "high": 0.119, "low": 0.1184, "close": 0.119, "volume": 26991.0, "close_time": 1704743999999}, {"open_time": 1704744000000, "open": 0.1189, "high": 0.1202, "low": 0.1183, "close": 0.1194, "volume": 167834.0, "close_time": 1704747599999}, {"open_time": 1704747600000, "open": 0.1189, "high": 0.1189, "low": 0.1189, "close": 0.1189, "volume": 17.0, "close_time": 1704751199999}, {"open_time": 1704751200000, "open": 0.1188, "high": 0.1203, "low": 0.1184, "close": 0.1195, "volume": 13434.0, "close_time": 1704754799999}, {"open_time": 1704754800000, "open": 0.1201, "high": 0.1223, "low": 0.1201, "close": 0.1209, "volume": 14355.0, "close_time": 1704758399999}, {"open_time": 1704758400000, "open": 0.1199, "high": 0.1215, "low": 0.1184, "close": 0.1205, "volume": 20703.0, "close_time": 1704761999999}, {"open_time": 1704762000000, "open": 0.1195, "high": 0.12, "low": 0.1186, "close": 0.1195, "volume": 6969.0, "close_time": 1704765599999}, {"open_time": 1704765600000, "open": 0.1189, "high": 0.1218, "low": 0.1188, "close": 0.1202, "volume": 9127.0, "close_time": 1704769199999}, {"open_time": 1704769200000, "open": 0.121, "high": 0.1218, "low": 0.1183, "close": 0.1193, "volume": 14799.0, "close_time": 1704772799999}, {"open_time": 1704772800000, "open": 0.1184, "high": 0.12, "low": 0.1184, "close": 0.12, "volume": 11945.0, "close_time": 1704776399999}, {"open_time": 1704776400000, "open": 0.1197, "high": 0.1197, "low": 0.1189, "close": 0.1191, "volume": 107.0, "close_time": 1704779999999}, {"open_time": 1704780000000, "open": 0.1193, "high": 0.12, "low": 0.1187, "close": 0.1187, "volume": 5774.0, "close_time": 1704783599999}, {"open_time": 1704783600000, "open": 0.12, "high": 0.1203, "low": 0.1193, "close": 0.1194, "volume": 5925.0, "close_time": 1704787199999}, {"open_time": 1704787200000, "open": 0.1193, "high": 0.1193, "low": 0.1187, "close": 0.1187, "volume": 456.0, "close_time": 1704790799999}, {"open_time": 1704790800000, "open": 0.1187, "high": 0.1193, "low": 0.1174, "close": 0.1174, "volume": 17339.0, "close_time": 1704794399999}, {"open_time": 1704794400000, "open": 0.1186, "high": 0.1211, "low": 0.1172, "close": 0.1179, "volume": 11716.0, "close_time": 1704797999999}, {"open_time": 1704798000000, "open": 0.1186, "high": 0.1194, "low": 0.1178, "close": 0.1187, "volume": 1016.0, "close_time": 1704801599999}, {"open_time": 1704801600000, "open": 0.1187, "high": 0.1187, "low": 0.1164, "close": 0.1164, "volume": 4162.0, "close_time": 1704805199999}, {"open_time": 1704805200000, "open": 0.1165, "high": 0.1176, "low": 0.1152, "close": 0.1167, "volume": 7771.0, "close_time": 1704808799999}, {"open_time": 1704808800000, "open": 0.1159, "high": 0.1159, "low": 0.1152, "close": 0.1152, "volume": 1591.0, "close_time": 1704812399999}, {"open_time": 1704812400000, "open": 0.1152, "high": 0.1161, "low": 0.115, "close": 0.1157, "volume": 5420.0, "close_time": 1704815999999}, {"open_time": 1704816000000, "open": 0.1161, "high": 0.1174, "low": 0.115, "close": 0.115, "volume": 13498.0, "close_time": 1704819599999}, {"open_time": 1704819600000, "open": 0.115, "high": 0.1157, "low": 0.1147, "close": 0.1156, "volume": 1675.0, "close_time": 1704823199999}, {"open_time": 1704823200000, "open": 0.1154, "high": 0.1157, "low": 0.1153, "close": 0.1153, "volume": 1426.0, "close_time": 1704826799999}, {"open_time": 1704826800000, "open": 0.1161, "high": 0.1162, "low": 0.1153, "close": 0.1153, "volume": 16344.0, "close_time": 1704830399999}, {"open_time": 1704830400000, "open": 0.1162, "high": 0.1164, "low": 0.1147, "close": 0.1147, "volume": 3110.0, "close_time": 1704833999999}, {"open_time": 1704834000000, "open": 0.1156, "high": 0.1185, "low": 0.1147, "close": 0.117, "volume": 19584.0, "close_time": 1704837599999}, {"open_time": 1704837600000, "open": 0.117, "high": 0.1194, "low": 0.1156, "close": 0.1157, "volume": 28595.0, "close_time": 1704841199999}, {"open_time": 1704841200000, "open": 0.116, "high": 0.1192, "low": 0.116, "close": 0.1167, "volume": 16178.0, "close_time": 1704844799999}, {"open_time": 1704844800000, "open": 0.1167, "high": 0.1167, "low": 0.1163, "close": 0.1167, "volume": 8972.0, "close_time": 1704848399999}, {"open_time": 1704848400000, "open": 0.1167, "high": 0.1174, "low": 0.1158, "close": 0.1165, "volume": 201717.0, "close_time": 1704851999999}, {"open_time": 1704852000000, "open": 0.1166, "high": 0.1172, "low": 0.1152, "close": 0.1164, "volume": 7359.0, "close_time": 1704855599999}, {"open_time": 1704855600000, "open": 0.1158, "high": 0.1165, "low": 0.1158, "close": 0.1165, "volume": 2009.0, "close_time": 1704859199999}, {"open_time": 1704859200000, "open": 0.1163, "high": 0.1163, "low": 0.1157, "close": 0.1158, "volume": 9221.0, "close_time": 1704862799999}, {"open_time": 1704862800000, "open": 0.116, "high": 0.1162, "low": 0.115, "close": 0.1159, "volume": 3274.0, "close_time": 1704866399999}, {"open_time": 1704866400000, "open": 0.1157, "high": 0.1157, "low": 0.1153, "close": 0.1153, "volume": 476.0, "close_time": 1704869999999}, {"open_time": 1704870000000, "open": 0.1158, "high": 0.1159, "low": 0.1153, "close": 0.1158, "volume": 1396.0, "close_time": 1704873599999}, {"open_time": 1704873600000, "open": 0.1152, "high": 0.1152, "low": 0.115, "close": 0.115, "volume": 209.0, "close_time": 1704877199999}, {"open_time": 1704877200000, "open": 0.1163, "high": 0.1169, "low": 0.1162, "close": 0.1162, "volume": 1345.0, "close_time": 1704880799999}, {"open_time": 1704880800000, "open": 0.1156, "high": 0.1161, "low": 0.1151, "close": 0.1151, "volume": 3474.0, "close_time": 1704884399999}, {"open_time": 1704884400000, "open": 0.1151, "high": 0.1161, "low": 0.1151, "close": 0.1161, "volume": 1490.0, "close_time": 1704887999999}, {"open_time": 1704888000000, "open": 0.1162, "high": 0.1162, "low": 0.113, "close": 0.1139, "volume": 36219.0, "close_time": 1704891599999}, {"open_time": 1704891600000, "open": 0.1141, "high": 0.1143, "low": 0.1134, "close": 0.1134, "volume": 10419.0, "close_time": 1704895199999}, {"open_time": 1704895200000, "open": 0.1134, "high": 0.1142, "low": 0.1131, "close": 0.1135, "volume": 4684.0, "close_time": 1704898799999}, {"open_time": 1704898800000, "open": 0.1133, "high": 0.1168, "low": 0.1129, "close": 0.1166, "volume": 9456.0, "close_time": 1704902399999}, {"open_time": 1704902400000, "open": 0.1165, "high": 0.1166, "low": 0.1153, "close": 0.1153, "volume": 13185.0, "close_time": 1704905999999}, {"open_time": 1704906000000, "open": 0.116, "high": 0.1163, "low": 0.1152, "close": 0.1163, "volume": 8792.0, "close_time": 1704909599999}, {"open_time": 1704909600000, "open": 0.1161, "high": 0.1164, "low": 0.1142, "close": 0.1159, "volume": 27799.0, "close_time": 1704913199999}, {"open_time": 1704913200000, "open": 0.1159, "high": 0.1167, "low": 0.1151, "close": 0.1157, "volume": 15743.0, "close_time": 1704916799999}, {"open_time": 1704916800000, "open": 0.1156, "high": 0.116, "low": 0.1146, "close": 0.1159, "volume": 13073.0, "close_time": 1704920399999}, {"open_time": 1704920400000, "open": 0.1159, "high": 0.1202, "low": 0.1159, "close": 0.1188, "volume": 244298.0, "close_time": 1704923999999}, {"open_time": 1704924000000, "open": 0.12, "high": 0.1217, "low": 0.1194, "close": 0.1216, "volume": 68511.0, "close_time": 1704927599999}, {"open_time": 1704927600000, "open": 0.1217, "high": 0.1229, "low": 0.1194, "close": 0.1195, "volume": 95852.0, "close_time": 1704931199999}, {"open_time": 1704931200000, "open": 0.1203, "high": 0.1218, "low": 0.1196, "close": 0.1212, "volume": 53958.0, "close_time": 1704934799999}, {"open_time": 1704934800000, "open": 0.1215, "high": 0.1224, "low": 0.1213, "close": 0.1221, "volume": 21329.0, "close_time": 1704938399999}, {"open_time": 1704938400000, "open": 0.1214, "high": 0.1223, "low": 0.121, "close": 0.1215, "volume": 22345.0, "close_time": 1704941999999}, {"open_time": 1704942000000, "open": 0.1221, "high": 0.1222, "low": 0.1215, "close": 0.1218, "volume": 27023.0, "close_time": 1704945599999}, {"open_time": 1704945600000, "open": 0.1211, "high": 0.1225, "low": 0.1211, "close": 0.1225, "volume": 14980.0, "close_time": 1704949199999}, {"open_time": 1704949200000, "open": 0.1223, "high": 0.1229, "low": 0.1217, "close": 0.1229, "volume": 13962.0, "close_time": 1704952799999}, {"open_time": 1704952800000, "open": 0.1218, "high": 0.1229, "low": 0.1208, "close": 0.1218, "volume": 12464.0, "close_time": 1704956399999}, {"open_time": 1704956400000, "open": 0.1217, "high": 0.1218, "low": 0.1214, "close": 0.1214, "volume": 217690.0, "close_time": 1704959999999}, {"open_time": 1704960000000, "open": 0.1225, "high": 0.1225, "low": 0.1225, "close": 0.1225, "volume": 101.0, "close_time": 1704963599999}, {"open_time": 1704963600000, "open": 0.1225, "high": 0.1225, "low": 0.1225, "close": 0.1225, "volume": 1824.0, "close_time": 1704967199999}, {"open_time": 1704967200000, "open": 0.1225, "high": 0.1235, "low": 0.1225, "close": 0.1235, "volume": 41136.0, "close_time": 1704970799999}, {"open_time": 1704970800000, "open": 0.1235, "high": 0.1243, "low": 0.1152, "close": 0.1236, "volume": 114486.0, "close_time": 1704974399999}, {"open_time": 1704974400000, "open": 0.1236, "high": 0.1255, "low": 0.123, "close": 0.1245, "volume": 38742.0, "close_time": 1704977999999}, {"open_time": 1704978000000, "open": 0.1255, "high": 0.1255, "low": 0.1245, "close": 0.1246, "volume": 19429.0, "close_time": 1704981599999}, {"open_time": 1704981600000, "open": 0.1254, "high": 0.1255, "low": 0.1233, "close": 0.1242, "volume": 20660.0, "close_time": 1704985199999}, {"open_time": 1704985200000, "open": 0.125, "high": 0.125, "low": 0.1223, "close": 0.123, "volume": 15062.0, "close_time": 1704988799999}, {"open_time": 1704988800000, "open": 0.1227, "high": 0.1233, "low": 0.1197, "close": 0.1205, "volume": 59343.0, "close_time": 1704992399999}, {"open_time": 1704992400000, "open": 0.1205, "high": 0.1225, "low": 0.1205, "close": 0.1225, "volume": 2886.0, "close_time": 1704995999999}, {"open_time": 1704996000000, "open": 0.1225, "high": 0.1229, "low": 0.1225, "close": 0.1227, "volume": 714.0, "close_time": 1704999599999}, {"open_time": 1704999600000, "open": 0.1227, "high": 0.1232, "low": 0.1211, "close": 0.123, "volume": 9251.0, "close_time": 1705003199999}, {"open_time": 1705003200000, "open": 0.1233, "high": 0.124, "low": 0.1213, "close": 0.1225, "volume": 17408.0, "close_time": 1705006799999}, {"open_time": 1705006800000, "open": 0.1227, "high": 0.124, "low": 0.1217, "close": 0.1226, "volume": 22446.0, "close_time": 1705010399999}, {"open_time": 1705010400000, "open": 0.1226, "high": 0.1235, "low": 0.1226, "close": 0.1235, "volume": 20288.0, "close_time": 1705013999999}, {"open_time": 1705014000000, "open": 0.1235, "high": 0.1239, "low": 0.1231, "close": 0.1234, "volume": 9224.0, "close_time": 1705017599999}, {"open_time": 1705017600000, "open": 0.1228, "high": 0.1239, "low": 0.1228, "close": 0.1235, "volume": 7344.0, "close_time": 1705021199999}, {"open_time": 1705021200000, "open": 0.1236, "high": 0.1237, "low": 0.1219, "close": 0.1232, "volume": 6574.0, "close_time": 1705024799999}, {"open_time": 1705024800000, "open": 0.1232, "high": 0.1234, "low": 0.1222, "close": 0.1224, "volume": 24444.0, "close_time": 1705028399999}, {"open_time": 1705028400000, "open": 0.1227, "high": 0.1237, "low": 0.1223, "close": 0.123, "volume": 4583.0, "close_time": 1705031999999}, {"open_time": 1705032000000, "open": 0.1228, "high": 0.1232, "low": 0.1227, "close": 0.1231, "volume": 12897.0, "close_time": 1705035599999}, {"open_time": 1705035600000, "open": 0.1231, "high": 0.1238, "low": 0.1231, "close": 0.1235, "volume": 41429.0, "close_time": 1705039199999}, {"open_time": 1705039200000, "open": 0.1229, "high": 0.1239, "low": 0.1228, "close": 0.1233, "volume": 6132.0, "close_time": 1705042799999}, {"open_time": 1705042800000, "open": 0.1233, "high": 0.1233, "low": 0.1229, "close": 0.1229, "volume": 1588.0, "close_time": 1705046399999}, {"open_time": 1705046400000, "open": 0.1228, "high": 0.1228, "low": 0.1218, "close": 0.1225, "volume": 16167.0, "close_time": 1705049999999}, {"open_time": 1705050000000, "open": 0.1221, "high": 0.1231, "low": 0.1221, "close": 0.1231, "volume": 4592.0, "close_time": 1705053599999}, {"open_time": 1705053600000, "open": 0.123, "high": 0.1237, "low": 0.123, "close": 0.1237, "volume": 1589.0, "close_time": 1705057199999}, {"open_time": 1705057200000, "open": 0.1237, "high": 0.1241, "low": 0.1234, "close": 0.1236, "volume": 9124.0, "close_time": 1705060799999}, {"open_time": 1705060800000, "open": 0.124, "high": 0.1252, "low": 0.1239, "close": 0.1244, "volume": 7842.0, "close_time": 1705064399999}, {"open_time": 1705064400000, "open": 0.1243, "high": 0.1251, "low": 0.1242, "close": 0.1242, "volume": 7599.0, "close_time": 1705067999999}, {"open_time": 1705068000000, "open": 0.1242, "high": 0.1249, "low": 0.1241, "close": 0.1244, "volume": 10201.0, "close_time": 1705071599999}, {"open_time": 1705071600000, "open": 0.1243, "high": 0.1247, "low": 0.122, "close": 0.1226, "volume": 16677.0, "close_time": 1705075199999}, {"open_time": 1705075200000, "open": 0.1224, "high": 0.1229, "low": 0.1197, "close": 0.1201, "volume": 158930.0, "close_time": 1705078799999}, {"open_time": 1705078800000, "open": 0.1206, "high": 0.1207, "low": 0.1179, "close": 0.1207, "volume": 12636.0, "close_time": 1705082399999}, {"open_time": 1705082400000, "open": 0.1208, "high": 0.1216, "low": 0.1202, "close": 0.1213, "volume": 22980.0, "close_time": 1705085999999}, {"open_time": 1705086000000, "open": 0.1211, "high": 0.1211, "low": 0.1194, "close": 0.121, "volume": 3421.0, "close_time": 1705089599999}, {"open_time": 1705089600000, "open": 0.121, "high": 0.1214, "low": 0.121, "close": 0.1214, "volume": 27426.0, "close_time": 1705093199999}, {"open_time": 1705093200000, "open": 0.1205, "high": 0.1214, "low": 0.1192, "close": 0.1197, "volume": 5903.0, "close_time": 1705096799999}, {"open_time": 1705096800000, "open": 0.1197, "high": 0.1197, "low": 0.1163, "close": 0.1179, "volume": 45113.0, "close_time": 1705100399999}, {"open_time": 1705100400000, "open": 0.1186, "high": 0.1217, "low": 0.118, "close": 0.119, "volume": 52445.0, "close_time": 1705103999999}, {"open_time": 1705104000000, "open": 0.1192, "high": 0.1194, "low": 0.1184, "close": 0.1185, "volume": 8747.0, "close_time": 1705107599999}, {"open_time": 1705107600000, "open": 0.1186, "high": 0.1193, "low": 0.1173, "close": 0.1187, "volume": 6814.0, "close_time": 1705111199999}, {"open_time": 1705111200000, "open": 0.1187, "high": 0.1189, "low": 0.1187, "close": 0.1188, "volume": 698.0, "close_time": 1705114799999}, {"open_time": 1705114800000, "open": 0.1182, "high": 0.1192, "low": 0.1181, "close": 0.1186, "volume": 611.0, "close_time": 1705118399999}, {"open_time": 1705118400000, "open": 0.1191, "high": 0.1194, "low": 0.1191, "close": 0.1193, "volume": 9116.0, "close_time": 1705121999999}, {"open_time": 1705122000000, "open": 0.1194, "high": 0.1196, "low": 0.1191, "close": 0.1195, "volume": 11951.0, "close_time": 1705125599999}, {"open_time": 1705125600000, "open": 0.1197, "high": 0.1199, "low": 0.1193, "close": 0.1197, "volume": 3632.0, "close_time": 1705129199999}, {"open_time": 1705129200000, "open": 0.1197, "high": 0.1197, "low": 0.1197, "close": 0.1197, "volume": 0.0, "close_time": 1705132799999}, {"open_time": 1705132800000, "open": 0.1188, "high": 0.12, "low": 0.1188, "close": 0.1196, "volume": 1278.0, "close_time": 1705136399999}, {"open_time": 1705136400000, "open": 0.1201, "high": 0.1201, "low": 0.1195, "close": 0.1201, "volume": 997.0, "close_time": 1705139999999}, {"open_time": 1705140000000, "open": 0.1195, "high": 0.1197, "low": 0.1192, "close": 0.1197, "volume": 596.0, "close_time": 1705143599999}, {"open_time": 1705143600000, "open": 0.1193, "high": 0.1199, "low": 0.1193, "close": 0.1199, "volume": 632.0, "close_time": 1705147199999}, {"open_time": 1705147200000, "open": 0.1192, "high": 0.1192, "low": 0.1192, "close": 0.1192, "volume": 723.0, "close_time": 1705150799999}, {"open_time": 1705150800000, "open": 0.1192, "high": 0.1193, "low": 0.1184, "close": 0.1187, "volume": 5831.0, "close_time": 1705154399999}, {"open_time": 1705154400000, "open": 0.1194, "high": 0.1201, "low": 0.1191, "close": 0.1192, "volume": 61994.0, "close_time": 1705157999999}, {"open_time": 1705158000000, "open": 0.1192, "high": 0.1198, "low": 0.1188, "close": 0.1196, "volume": 2818.0, "close_time": 1705161599999}, {"open_time": 1705161600000, "open": 0.1194, "high": 0.1194, "low": 0.119, "close": 0.1193, "volume": 1911.0, "close_time": 1705165199999}, {"open_time": 1705165200000, "open": 0.1193, "high": 0.1201, "low": 0.1193, "close": 0.1196, "volume": 557.0, "close_time": 1705168799999}, {"open_time": 1705168800000, "open": 0.1195, "high": 0.1196, "low": 0.1195, "close": 0.1196, "volume": 803.0, "close_time": 1705172399999}, {"open_time": 1705172400000, "open": 0.1202, "high": 0.1204, "low": 0.1195, "close": 0.1196, "volume": 6275.0, "close_time": 1705175999999}, {"open_time": 1705176000000, "open": 0.1198, "high": 0.1201, "low": 0.1195, "close": 0.1201, "volume": 1842.0, "close_time": 1705179599999}, {"open_time": 1705179600000, "open": 0.1195, "high": 0.1201, "low": 0.1195, "close": 0.1201, "volume": 6002.0, "close_time": 1705183199999}, {"open_time": 1705183200000, "open": 0.1201, "high": 0.1204, "low": 0.1188, "close": 0.1189, "volume": 18940.0, "close_time": 1705186799999}, {"open_time": 1705186800000, "open": 0.1201, "high": 0.1202, "low": 0.1195, "close": 0.1195, "volume": 2720.0, "close_time": 1705190399999}, {"open_time": 1705190400000, "open": 0.1195, "high": 0.12, "low": 0.119, "close": 0.1196, "volume": 4401.0, "close_time": 1705193999999}, {"open_time": 1705194000000, "open": 0.1194, "high": 0.1201, "low": 0.1189, "close": 0.119, "volume": 3569.0, "close_time": 1705197599999}, {"open_time": 1705197600000, "open": 0.1191, "high": 0.1197, "low": 0.119, "close": 0.1197, "volume": 24495.0, "close_time": 1705201199999}, {"open_time": 1705201200000, "open": 0.1193, "high": 0.1195, "low": 0.1193, "close": 0.1194, "volume": 667.0, "close_time": 1705204799999}, {"open_time": 1705204800000, "open": 0.1188, "high": 0.1189, "low": 0.1186, "close": 0.1186, "volume": 7961.0, "close_time": 1705208399999}, {"open_time": 1705208400000, "open": 0.1193, "high": 0.1193, "low": 0.1183, "close": 0.1193, "volume": 741.0, "close_time": 1705211999999}, {"open_time": 1705212000000, "open": 0.1194, "high": 0.1196, "low": 0.1194, "close": 0.1196, "volume": 1384.0, "close_time": 1705215599999}, {"open_time": 1705215600000, "open": 0.1194, "high": 0.1197, "low": 0.1188, "close": 0.1195, "volume": 4179.0, "close_time": 1705219199999}, {"open_time": 1705219200000, "open": 0.119, "high": 0.1192, "low": 0.119, "close": 0.1192, "volume": 46305.0, "close_time": 1705222799999}, {"open_time": 1705222800000, "open": 0.1192, "high": 0.1192, "low": 0.1192, "close": 0.1192, "volume": 0.0, "close_time": 1705226399999}, {"open_time": 1705226400000, "open": 0.1201, "high": 0.1203, "low": 0.1201, "close": 0.1203, "volume": 2409.0, "close_time": 1705229999999}, {"open_time": 1705230000000, "open": 0.1203, "high": 0.1203, "low": 0.1195, "close": 0.1195, "volume": 1044.0, "close_time": 1705233599999}, {"open_time": 1705233600000, "open": 0.1195, "high": 0.1202, "low": 0.1195, "close": 0.1202, "volume": 438.0, "close_time": 1705237199999}, {"open_time": 1705237200000, "open": 0.1197, "high": 0.1199, "low": 0.1197, "close": 0.1199, "volume": 160.0, "close_time": 1705240799999}, {"open_time": 1705240800000, "open": 0.1196, "high": 0.1205, "low": 0.1196, "close": 0.1205, "volume": 2548.0, "close_time": 1705244399999}, {"open_time": 1705244400000, "open": 0.1205, "high": 0.1205, "low": 0.1205, "close": 0.1205, "volume": 0.0, "close_time": 1705247999999}, {"open_time": 1705248000000, "open": 0.1202, "high": 0.1202, "low": 0.119, "close": 0.1196, "volume": 14898.0, "close_time": 1705251599999}, {"open_time": 1705251600000, "open": 0.1196, "high": 0.1202, "low": 0.1195, "close": 0.1202, "volume": 11506.0, "close_time": 1705255199999}, {"open_time": 1705255200000, "open": 0.1203, "high": 0.1205, "low": 0.1203, "close": 0.1205, "volume": 11075.0, "close_time": 1705258799999}, {"open_time": 1705258800000, "open": 0.1195, "high": 0.1196, "low": 0.1176, "close": 0.1188, "volume": 10335.0, "close_time": 1705262399999}, {"open_time": 1705262400000, "open": 0.1191, "high": 0.1194, "low": 0.1185, "close": 0.1193, "volume": 50392.0, "close_time": 1705265999999}, {"open_time": 1705266000000, "open": 0.119, "high": 0.1194, "low": 0.1186, "close": 0.1192, "volume": 6055.0, "close_time": 1705269599999}, {"open_time": 1705269600000, "open": 0.1197, "high": 0.1203, "low": 0.119, "close": 0.119, "volume": 14333.0, "close_time": 1705273199999}, {"open_time": 1705273200000, "open": 0.1188, "high": 0.1188, "low": 0.1179, "close": 0.1179, "volume": 13073.0, "close_time": 1705276799999}, {"open_time": 1705276800000, "open": 0.1186, "high": 0.1196, "low": 0.1186, "close": 0.1186, "volume": 10999.0, "close_time": 1705280399999}, {"open_time": 1705280400000, "open": 0.1186, "high": 0.1194, "low": 0.1186, "close": 0.1186, "volume": 2998.0, "close_time": 1705283999999}, {"open_time": 1705284000000, "open": 0.1188, "high": 0.1198, "low": 0.1186, "close": 0.1198, "volume": 12442.0, "close_time": 1705287599999}, {"open_time": 1705287600000, "open": 0.1198, "high": 0.1199, "low": 0.119, "close": 0.1197, "volume": 42003.0, "close_time": 1705291199999}, {"open_time": 1705291200000, "open": 0.1199, "high": 0.1202, "low": 0.1194, "close": 0.1195, "volume": 13338.0, "close_time": 1705294799999}, {"open_time": 1705294800000, "open": 0.1202, "high": 0.1205, "low": 0.1194, "close": 0.1197, "volume": 4007.0, "close_time": 1705298399999}, {"open_time": 1705298400000, "open": 0.1198, "high": 0.1199, "low": 0.1197, "close": 0.1199, "volume": 514.0, "close_time": 1705301999999}, {"open_time": 1705302000000, "open": 0.1194, "high": 0.1194, "low": 0.1193, "close": 0.1193, "volume": 485.0, "close_time": 1705305599999}, {"open_time": 1705305600000, "open": 0.1196, "high": 0.1198, "low": 0.1196, "close": 0.1198, "volume": 21417.0, "close_time": 1705309199999}, {"open_time": 1705309200000, "open": 0.1194, "high": 0.1198, "low": 0.1191, "close": 0.1198, "volume": 835.0, "close_time": 1705312799999}, {"open_time": 1705312800000, "open": 0.1198, "high": 0.1201, "low": 0.1198, "close": 0.1198, "volume": 1990.0, "close_time": 1705316399999}, {"open_time": 1705316400000, "open": 0.1197, "high": 0.1197, "low": 0.1197, "close": 0.1197, "volume": 92.0, "close_time": 1705319999999}, {"open_time": 1705320000000, "open": 0.1195, "high": 0.1195, "low": 0.1193, "close": 0.1193, "volume": 410.0, "close_time": 1705323599999}, {"open_time": 1705323600000, "open": 0.1193, "high": 0.1198, "low": 0.1191, "close": 0.1191, "volume": 1591.0, "close_time": 1705327199999}, {"open_time": 1705327200000, "open": 0.119, "high": 0.1193, "low": 0.118, "close": 0.118, "volume": 3406.0, "close_time": 1705330799999}, {"open_time": 1705330800000, "open": 0.118, "high": 0.1185, "low": 0.118, "close": 0.118, "volume": 8796.0, "close_time": 1705334399999}, {"open_time": 1705334400000, "open": 0.1183, "high": 0.1187, "low": 0.1182, "close": 0.1187, "volume": 493.0, "close_time": 1705337999999}, {"open_time": 1705338000000, "open": 0.1188, "high": 0.1188, "low": 0.118, "close": 0.118, "volume": 1252.0, "close_time": 1705341599999}, {"open_time": 1705341600000, "open": 0.1193, "high": 0.1193, "low": 0.1193, "close": 0.1193, "volume": 213.0, "close_time": 1705345199999}, {"open_time": 1705345200000, "open": 0.1186, "high": 0.1194, "low": 0.1186, "close": 0.1191, "volume": 26431.0, "close_time": 1705348799999}, {"open_time": 1705348800000, "open": 0.1192, "high": 0.1192, "low": 0.1186, "close": 0.1188, "volume": 14681.0, "close_time": 1705352399999}, {"open_time": 1705352400000, "open": 0.1189, "high": 0.1191, "low": 0.1182, "close": 0.1182, "volume": 8641.0, "close_time": 1705355999999}, {"open_time": 1705356000000, "open": 0.1184, "high": 0.1188, "low": 0.1179, "close": 0.1179, "volume": 4925.0, "close_time": 1705359599999}, {"open_time": 1705359600000, "open": 0.1182, "high": 0.1182, "low": 0.1182, "close": 0.1182, "volume": 8851.0, "close_time": 1705363199999}, {"open_time": 1705363200000, "open": 0.1184, "high": 0.1187, "low": 0.1178, "close": 0.1186, "volume": 16544.0, "close_time": 1705366799999}, {"open_time": 1705366800000, "open": 0.1184, "high": 0.1185, "low": 0.1182, "close": 0.1185, "volume": 3652.0, "close_time": 1705370399999}, {"open_time": 1705370400000, "open": 0.1183, "high": 0.1188, "low": 0.1183, "close": 0.1188, "volume": 1904.0, "close_time": 1705373999999}, {"open_time": 1705374000000, "open": 0.1184, "high": 0.1187, "low": 0.1184, "close": 0.1186, "volume": 5583.0, "close_time": 1705377599999}, {"open_time": 1705377600000, "open": 0.1192, "high": 0.1192, "low": 0.1188, "close": 0.1188, "volume": 5018.0, "close_time": 1705381199999}, {"open_time": 1705381200000, "open": 0.1189, "high": 0.119, "low": 0.1189, "close": 0.1189, "volume": 18319.0, "close_time": 1705384799999}, {"open_time": 1705384800000, "open": 0.1185, "high": 0.1186, "low": 0.1185, "close": 0.1186, "volume": 3287.0, "close_time": 1705388399999}, {"open_time": 1705388400000, "open": 0.1186, "high": 0.1186, "low": 0.1186, "close": 0.1186, "volume": 0.0, "close_time": 1705391999999}, {"open_time": 1705392000000, "open": 0.1179, "high": 0.1187, "low": 0.1177, "close": 0.1181, "volume": 8261.0, "close_time": 1705395599999}, {"open_time": 1705395600000, "open": 0.1181, "high": 0.1191, "low": 0.1181, "close": 0.119, "volume": 5785.0, "close_time": 1705399199999}, {"open_time": 1705399200000, "open": 0.1188, "high": 0.1188, "low": 0.1187, "close": 0.1187, "volume": 952.0, "close_time": 1705402799999}, {"open_time": 1705402800000, "open": 0.1191, "high": 0.1191, "low": 0.1189, "close": 0.1189, "volume": 8748.0, "close_time": 1705406399999}, {"open_time": 1705406400000, "open": 0.1188, "high": 0.1189, "low": 0.1188, "close": 0.1188, "volume": 2299.0, "close_time": 1705409999999}, {"open_time": 1705410000000, "open": 0.119, "high": 0.119, "low": 0.1185, "close": 0.1185, "volume": 27.0, "close_time": 1705413599999}, {"open_time": 1705413600000, "open": 0.118, "high": 0.118, "low": 0.1167, "close": 0.1172, "volume": 6055.0, "close_time": 1705417199999}, {"open_time": 1705417200000, "open": 0.1179, "high": 0.1186, "low": 0.1173, "close": 0.1186, "volume": 3316.0, "close_time": 1705420799999}, {"open_time": 1705420800000, "open": 0.118, "high": 0.1186, "low": 0.1173, "close": 0.1186, "volume": 55313.0, "close_time": 1705424399999}, {"open_time": 1705424400000, "open": 0.1183, "high": 0.1185, "low": 0.118, "close": 0.1185, "volume": 49493.0, "close_time": 1705427999999}, {"open_time": 1705428000000, "open": 0.1185, "high": 0.1186, "low": 0.1176, "close": 0.1176, "volume": 7206.0, "close_time": 1705431599999}, {"open_time": 1705431600000, "open": 0.1179, "high": 0.1183, "low": 0.1178, "close": 0.1183, "volume": 102267.0, "close_time": 1705435199999}, {"open_time": 1705435200000, "open": 0.1182, "high": 0.1185, "low": 0.1182, "close": 0.1184, "volume": 30942.0, "close_time": 1705438799999}, {"open_time": 1705438800000, "open": 0.1184, "high": 0.119, "low": 0.1184, "close": 0.1189, "volume": 21447.0, "close_time": 1705442399999}, {"open_time": 1705442400000, "open": 0.1187, "high": 0.119, "low": 0.1186, "close": 0.119, "volume": 1242.0, "close_time": 1705445999999}, {"open_time": 1705446000000, "open": 0.1192, "high": 0.1193, "low": 0.1183, "close": 0.1184, "volume": 6593.0, "close_time": 1705449599999}, {"open_time": 1705449600000, "open": 0.1189, "high": 0.1192, "low": 0.1184, "close": 0.1189, "volume": 14739.0, "close_time": 1705453199999}, {"open_time": 1705453200000, "open": 0.119, "high": 0.1193, "low": 0.1181, "close": 0.1192, "volume": 2993.0, "close_time": 1705456799999}, {"open_time": 1705456800000, "open": 0.1189, "high": 0.1189, "low": 0.1182, "close": 0.1188, "volume": 2776.0, "close_time": 1705460399999}, {"open_time": 1705460400000, "open": 0.1182, "high": 0.1189, "low": 0.1181, "close": 0.1181, "volume": 21526.0, "close_time": 1705463999999}, {"open_time": 1705464000000, "open": 0.1181, "high": 0.1187, "low": 0.1181, "close": 0.1183, "volume": 1299.0, "close_time": 1705467599999}, {"open_time": 1705467600000, "open": 0.1185, "high": 0.1185, "low": 0.1175, "close": 0.118, "volume": 12420.0, "close_time": 1705471199999}, {"open_time": 1705471200000, "open": 0.1178, "high": 0.118, "low": 0.1175, "close": 0.1179, "volume": 19503.0, "close_time": 1705474799999}, {"open_time": 1705474800000, "open": 0.118, "high": 0.118, "low": 0.1174, "close": 0.1174, "volume": 748.0, "close_time": 1705478399999}, {"open_time": 1705478400000, "open": 0.1174, "high": 0.1178, "low": 0.1174, "close": 0.1178, "volume": 145.0, "close_time": 1705481999999}, {"open_time": 1705482000000, "open": 0.1181, "high": 0.1181, "low": 0.1181, "close": 0.1181, "volume": 48.0, "close_time": 1705485599999}, {"open_time": 1705485600000, "open": 0.1176, "high": 0.118, "low": 0.1176, "close": 0.118, "volume": 596.0, "close_time": 1705489199999}, {"open_time": 1705489200000, "open": 0.118, "high": 0.118, "low": 0.1173, "close": 0.1173, "volume": 1887.0, "close_time": 1705492799999}, {"open_time": 1705492800000, "open": 0.1181, "high": 0.1181, "low": 0.118, "close": 0.1181, "volume": 292.0, "close_time": 1705496399999}, {"open_time": 1705496400000, "open": 0.1181, "high": 0.1182, "low": 0.1176, "close": 0.1178, "volume": 1021.0, "close_time": 1705499999999}, {"open_time": 1705500000000, "open": 0.1178, "high": 0.1182, "low": 0.1174, "close": 0.118, "volume": 18082.0, "close_time": 1705503599999}, {"open_time": 1705503600000, "open": 0.118, "high": 0.118, "low": 0.1177, "close": 0.1178, "volume": 10126.0, "close_time": 1705507199999}, {"open_time": 1705507200000, "open": 0.1174, "high": 0.1185, "low": 0.1172, "close": 0.1185, "volume": 38252.0, "close_time": 1705510799999}, {"open_time": 1705510800000, "open": 0.1172, "high": 0.119, "low": 0.1171, "close": 0.1184, "volume": 10722.0, "close_time": 1705514399999}, {"open_time": 1705514400000, "open": 0.1186, "high": 0.1189, "low": 0.1183, "close": 0.1183, "volume": 1493.0, "close_time": 1705517999999}, {"open_time": 1705518000000, "open": 0.1182, "high": 0.1188, "low": 0.1182, "close": 0.1185, "volume": 1884.0, "close_time": 1705521599999}, {"open_time": 1705521600000, "open": 0.1185, "high": 0.119, "low": 0.1179, "close": 0.1182, "volume": 41150.0, "close_time": 1705525199999}, {"open_time": 1705525200000, "open": 0.1188, "high": 0.1192, "low": 0.1187, "close": 0.1187, "volume": 1980.0, "close_time": 1705528799999}, {"open_time": 1705528800000, "open": 0.1183, "high": 0.1186, "low": 0.1182, "close": 0.1182, "volume": 4528.0, "close_time": 1705532399999}, {"open_time": 1705532400000, "open": 0.1186, "high": 0.1189, "low": 0.1186, "close": 0.1186, "volume": 2712.0, "close_time": 1705535999999}, {"open_time": 1705536000000, "open": 0.118, "high": 0.1192, "low": 0.1179, "close": 0.1184, "volume": 2462.0, "close_time": 1705539599999}, {"open_time": 1705539600000, "open": 0.1184, "high": 0.1186, "low": 0.1173, "close": 0.1174, "volume": 3173.0, "close_time": 1705543199999}, {"open_time": 1705543200000, "open": 0.1176, "high": 0.1181, "low": 0.1174, "close": 0.1174, "volume": 6477.0, "close_time": 1705546799999}, {"open_time": 1705546800000, "open": 0.1175, "high": 0.1175, "low": 0.1175, "close": 0.1175, "volume": 1921.0, "close_time": 1705550399999}, {"open_time": 1705550400000, "open": 0.1176, "high": 0.1184, "low": 0.1174, "close": 0.1184, "volume": 14040.0, "close_time": 1705553999999}, {"open_time": 1705554000000, "open": 0.1178, "high": 0.1179, "low": 0.1176, "close": 0.1176, "volume": 5572.0, "close_time": 1705557599999}, {"open_time": 1705557600000, "open": 0.1177, "high": 0.1177, "low": 0.1175, "close": 0.1175, "volume": 366.0, "close_time": 1705561199999}, {"open_time": 1705561200000, "open": 0.118, "high": 0.118, "low": 0.118, "close": 0.118, "volume": 195.0, "close_time": 1705564799999}, {"open_time": 1705564800000, "open": 0.1182, "high": 0.1182, "low": 0.1181, "close": 0.1181, "volume": 905.0, "close_time": 1705568399999}, {"open_time": 1705568400000, "open": 0.1174, "high": 0.1178, "low": 0.1173, "close": 0.1173, "volume": 997.0, "close_time": 1705571999999}, {"open_time": 1705572000000, "open": 0.1172, "high": 0.1172, "low": 0.115, "close": 0.1166, "volume": 29347.0, "close_time": 1705575599999}, {"open_time": 1705575600000, "open": 0.1165, "high": 0.1168, "low": 0.1165, "close": 0.1165, "volume": 3009.0, "close_time": 1705579199999}, {"open_time": 1705579200000, "open": 0.1162, "high": 0.1166, "low": 0.1162, "close": 0.1166, "volume": 128.0, "close_time": 1705582799999}, {"open_time": 1705582800000, "open": 0.1163, "high": 0.1171, "low": 0.1159, "close": 0.1171, "volume": 6467.0, "close_time": 1705586399999}, {"open_time": 1705586400000, "open": 0.1172, "high": 0.1172, "low": 0.1169, "close": 0.1172, "volume": 2289.0, "close_time": 1705589999999}, {"open_time": 1705590000000, "open": 0.1172, "high": 0.1172, "low": 0.1164, "close": 0.1165, "volume": 4803.0, "close_time": 1705593599999}, {"open_time": 1705593600000, "open": 0.1164, "high": 0.1164, "low": 0.1145, "close": 0.1145, "volume": 22593.0, "close_time": 1705597199999}, {"open_time": 1705597200000, "open": 0.1148, "high": 0.1153, "low": 0.1143, "close": 0.1143, "volume": 7847.0, "close_time": 1705600799999}, {"open_time": 1705600800000, "open": 0.1142, "high": 0.1147, "low": 0.1138, "close": 0.1147, "volume": 2299.0, "close_time": 1705604399999}, {"open_time": 1705604400000, "open": 0.1145, "high": 0.1145, "low": 0.113, "close": 0.113, "volume": 11604.0, "close_time": 1705607999999}, {"open_time": 1705608000000, "open": 0.1133, "high": 0.1142, "low": 0.1129, "close": 0.1142, "volume": 58747.0, "close_time": 1705611599999}, {"open_time": 1705611600000, "open": 0.1134, "high": 0.1142, "low": 0.1131, "close": 0.1142, "volume": 11146.0, "close_time": 1705615199999}, {"open_time": 1705615200000, "open": 0.1138, "high": 0.1143, "low": 0.1135, "close": 0.1143, "volume": 4051.0, "close_time": 1705618799999}, {"open_time": 1705618800000, "open": 0.1141, "high": 0.1146, "low": 0.1141, "close": 0.1142, "volume": 4943.0, "close_time": 1705622399999}, {"open_time": 1705622400000, "open": 0.1145, "high": 0.1145, "low": 0.1135, "close": 0.1142, "volume": 5143.0, "close_time": 1705625999999}, {"open_time": 1705626000000, "open": 0.1135, "high": 0.1137, "low": 0.1128, "close": 0.1135, "volume": 4458.0, "close_time": 1705629599999}, {"open_time": 1705629600000, "open": 0.1136, "high": 0.1147, "low": 0.1136, "close": 0.1137, "volume": 49360.0, "close_time": 1705633199999}, {"open_time": 1705633200000, "open": 0.1137, "high": 0.1157, "low": 0.1128, "close": 0.1143, "volume": 11405.0, "close_time": 1705636799999}, {"open_time": 1705636800000, "open": 0.1143, "high": 0.1143, "low": 0.1128, "close": 0.1139, "volume": 5697.0, "close_time": 1705640399999}, {"open_time": 1705640400000, "open": 0.1139, "high": 0.1139, "low": 0.1131, "close": 0.1135, "volume": 50317.0, "close_time": 1705643999999}, {"open_time": 1705644000000, "open": 0.1132, "high": 0.1143, "low": 0.1132, "close": 0.1143, "volume": 2971.0, "close_time": 1705647599999}, {"open_time": 1705647600000, "open": 0.1144, "high": 0.1144, "low": 0.1141, "close": 0.1141, "volume": 1740.0, "close_time": 1705651199999}, {"open_time": 1705651200000, "open": 0.114, "high": 0.1143, "low": 0.1139, "close": 0.1139, "volume": 4280.0, "close_time": 1705654799999}, {"open_time": 1705654800000, "open": 0.1141, "high": 0.1141, "low": 0.1141, "close": 0.1141, "volume": 326.0, "close_time": 1705658399999}, {"open_time": 1705658400000, "open": 0.1143, "high": 0.1146, "low": 0.1141, "close": 0.1144, "volume": 910.0, "close_time": 1705661999999}, {"open_time": 1705662000000, "open": 0.1146, "high": 0.1149, "low": 0.114, "close": 0.114, "volume": 18557.0, "close_time": 1705665599999}, {"open_time": 1705665600000, "open": 0.1144, "high": 0.1147, "low": 0.1138, "close": 0.1146, "volume": 6148.0, "close_time": 1705669199999}, {"open_time": 1705669200000, "open": 0.1138, "high": 0.1145, "low": 0.1138, "close": 0.1145, "volume": 303.0, "close_time": 1705672799999}, {"open_time": 1705672800000, "open": 0.1136, "high": 0.1138, "low": 0.1125, "close": 0.1125, "volume": 14912.0, "close_time": 1705676399999}, {"open_time": 1705676400000, "open": 0.1129, "high": 0.1129, "low": 0.1123, "close": 0.1125, "volume": 20025.0, "close_time": 1705679999999}, {"open_time": 1705680000000, "open": 0.1125, "high": 0.1125, "low": 0.11, "close": 0.1111, "volume": 32454.0, "close_time": 1705683599999}, {"open_time": 1705683600000, "open": 0.1109, "high": 0.1121, "low": 0.11, "close": 0.112, "volume": 3141.0, "close_time": 1705687199999}, {"open_time": 1705687200000, "open": 0.112, "high": 0.1128, "low": 0.1108, "close": 0.1127, "volume": 9233.0, "close_time": 1705690799999}, {"open_time": 1705690800000, "open": 0.1128, "high": 0.1132, "low": 0.1124, "close": 0.1131, "volume": 11943.0, "close_time": 1705694399999}, {"open_time": 1705694400000, "open": 0.1131, "high": 0.1138, "low": 0.113, "close": 0.1133, "volume": 9512.0, "close_time": 1705697999999}, {"open_time": 1705698000000, "open": 0.1137, "high": 0.1137, "low": 0.1133, "close": 0.1133, "volume": 113.0, "close_time": 1705701599999}, {"open_time": 1705701600000, "open": 0.1139, "high": 0.1142, "low": 0.1136, "close": 0.1142, "volume": 46887.0, "close_time": 1705705199999}, {"open_time": 1705705200000, "open": 0.1141, "high": 0.1144, "low": 0.1139, "close": 0.1141, "volume": 4220.0, "close_time": 1705708799999}, {"open_time": 1705708800000, "open": 0.1141, "high": 0.1141, "low": 0.1133, "close": 0.1133, "volume": 6362.0, "close_time": 1705712399999}, {"open_time": 1705712400000, "open": 0.1134, "high": 0.1143, "low": 0.1134, "close": 0.1138, "volume": 5961.0, "close_time": 1705715999999}, {"open_time": 1705716000000, "open": 0.1139, "high": 0.1139, "low": 0.1137, "close": 0.1138, "volume": 13139.0, "close_time": 1705719599999}, {"open_time": 1705719600000, "open": 0.1141, "high": 0.1141, "low": 0.1139, "close": 0.1139, "volume": 3710.0, "close_time": 1705723199999}, {"open_time": 1705723200000, "open": 0.1143, "high": 0.1143, "low": 0.1143, "close": 0.1143, "volume": 493.0, "close_time": 1705726799999}, {"open_time": 1705726800000, "open": 0.1139, "high": 0.1139, "low": 0.1139, "close": 0.1139, "volume": 176.0, "close_time": 1705730399999}, {"open_time": 1705730400000, "open": 0.114, "high": 0.114, "low": 0.114, "close": 0.114, "volume": 140.0, "close_time": 1705733999999}, {"open_time": 1705734000000, "open": 0.114, "high": 0.114, "low": 0.1139, "close": 0.1139, "volume": 312.0, "close_time": 1705737599999}, {"open_time": 1705737600000, "open": 0.1137, "high": 0.1137, "low": 0.1137, "close": 0.1137, "volume": 439.0, "close_time": 1705741199999}, {"open_time": 1705741200000, "open": 0.1135, "high": 0.1135, "low": 0.1133, "close": 0.1133, "volume": 659.0, "close_time": 1705744799999}, {"open_time": 1705744800000, "open": 0.1133, "high": 0.1133, "low": 0.1133, "close": 0.1133, "volume": 0.0, "close_time": 1705748399999}, {"open_time": 1705748400000, "open": 0.1134, "high": 0.1143, "low": 0.1134, "close": 0.1143, "volume": 351.0, "close_time": 1705751999999}, {"open_time": 1705752000000, "open": 0.1143, "high": 0.1143, "low": 0.1143, "close": 0.1143, "volume": 1201.0, "close_time": 1705755599999}, {"open_time": 1705755600000, "open": 0.1142, "high": 0.1142, "low": 0.1142, "close": 0.1142, "volume": 480.0, "close_time": 1705759199999}, {"open_time": 1705759200000, "open": 0.1143, "high": 0.1146, "low": 0.1143, "close": 0.1146, "volume": 241.0, "close_time": 1705762799999}, {"open_time": 1705762800000, "open": 0.1142, "high": 0.1146, "low": 0.1136, "close": 0.114, "volume": 39369.0, "close_time": 1705766399999}, {"open_time": 1705766400000, "open": 0.1142, "high": 0.1145, "low": 0.1136, "close": 0.1136, "volume": 20582.0, "close_time": 1705769999999}, {"open_time": 1705770000000, "open": 0.1142, "high": 0.1146, "low": 0.1137, "close": 0.1146, "volume": 3603.0, "close_time": 1705773599999}, {"open_time": 1705773600000, "open": 0.1144, "high": 0.1144, "low": 0.1124, "close": 0.1142, "volume": 24759.0, "close_time": 1705777199999}, {"open_time": 1705777200000, "open": 0.1142, "high": 0.1143, "low": 0.1141, "close": 0.1143, "volume": 18096.0, "close_time": 1705780799999}, {"open_time": 1705780800000, "open": 0.1145, "high": 0.1147, "low": 0.1144, "close": 0.1145, "volume": 7803.0, "close_time": 1705784399999}, {"open_time": 1705784400000, "open": 0.1147, "high": 0.1148, "low": 0.1146, "close": 0.1146, "volume": 4234.0, "close_time": 1705787999999}, {"open_time": 1705788000000, "open": 0.1146, "high": 0.115, "low": 0.1146, "close": 0.115, "volume": 4855.0, "close_time": 1705791599999}, {"open_time": 1705791600000, "open": 0.1151, "high": 0.1153, "low": 0.115, "close": 0.1153, "volume": 4322.0, "close_time": 1705795199999}, {"open_time": 1705795200000, "open": 0.1156, "high": 0.1156, "low": 0.1148, "close": 0.1154, "volume": 13714.0, "close_time": 1705798799999}, {"open_time": 1705798800000, "open": 0.1153, "high": 0.1153, "low": 0.115, "close": 0.115, "volume": 823.0, "close_time": 1705802399999}, {"open_time": 1705802400000, "open": 0.1151, "high": 0.1155, "low": 0.1151, "close": 0.1155, "volume": 728.0, "close_time": 1705805999999}, {"open_time": 1705806000000, "open": 0.1154, "high": 0.1156, "low": 0.115, "close": 0.1156, "volume": 3016.0, "close_time": 1705809599999}, {"open_time": 1705809600000, "open": 0.1156, "high": 0.1158, "low": 0.1155, "close": 0.1157, "volume": 3324.0, "close_time": 1705813199999}, {"open_time": 1705813200000, "open": 0.1155, "high": 0.1155, "low": 0.1155, "close": 0.1155, "volume": 252.0, "close_time": 1705816799999}, {"open_time": 1705816800000, "open": 0.1154, "high": 0.1155, "low": 0.1151, "close": 0.1154, "volume": 3527.0, "close_time": 1705820399999}, {"open_time": 1705820400000, "open": 0.1158, "high": 0.116, "low": 0.1158, "close": 0.116, "volume": 1956.0, "close_time": 1705823999999}, {"open_time": 1705824000000, "open": 0.116, "high": 0.116, "low": 0.1151, "close": 0.1151, "volume": 2617.0, "close_time": 1705827599999}, {"open_time": 1705827600000, "open": 0.1156, "high": 0.1156, "low": 0.1156, "close": 0.1156, "volume": 192.0, "close_time": 1705831199999}, {"open_time": 1705831200000, "open": 0.1158, "high": 0.1158, "low": 0.1158, "close": 0.1158, "volume": 1924.0, "close_time": 1705834799999}, {"open_time": 1705834800000, "open": 0.1158, "high": 0.1158, "low": 0.1158, "close": 0.1158, "volume": 0.0, "close_time": 1705838399999}, {"open_time": 1705838400000, "open": 0.1162, "high": 0.1164, "low": 0.1162, "close": 0.1164, "volume": 1018.0, "close_time": 1705841999999}, {"open_time": 1705842000000, "open": 0.1164, "high": 0.1166, "low": 0.1161, "close": 0.1165, "volume": 4274.0, "close_time": 1705845599999}, {"open_time": 1705845600000, "open": 0.1166, "high": 0.1167, "low": 0.1163, "close": 0.1167, "volume": 7231.0, "close_time": 1705849199999}, {"open_time": 1705849200000, "open": 0.1162, "high": 0.1163, "low": 0.116, "close": 0.1162, "volume": 52093.0, "close_time": 1705852799999}, {"open_time": 1705852800000, "open": 0.1163, "high": 0.1163, "low": 0.116, "close": 0.116, "volume": 2763.0, "close_time": 1705856399999}, {"open_time": 1705856400000, "open": 0.1163, "high": 0.1163, "low": 0.1163, "close": 0.1163, "volume": 3251.0, "close_time": 1705859999999}, {"open_time": 1705860000000, "open": 0.1163, "high": 0.1163, "low": 0.1163, "close": 0.1163, "volume": 0.0, "close_time": 1705863599999}, {"open_time": 1705863600000, "open": 0.1165, "high": 0.1165, "low": 0.1162, "close": 0.1162, "volume": 7734.0, "close_time": 1705867199999}, {"open_time": 1705867200000, "open": 0.1162, "high": 0.1164, "low": 0.1161, "close": 0.1161, "volume": 8957.0, "close_time": 1705870799999}, {"open_time": 1705870800000, "open": 0.116, "high": 0.1169, "low": 0.116, "close": 0.1169, "volume": 2327.0, "close_time": 1705874399999}, {"open_time": 1705874400000, "open": 0.1161, "high": 0.1162, "low": 0.1155, "close": 0.1155, "volume": 30883.0, "close_time": 1705877999999}, {"open_time": 1705878000000, "open": 0.1159, "high": 0.1159, "low": 0.1156, "close": 0.1157, "volume": 3003.0, "close_time": 1705881599999}, {"open_time": 1705881600000, "open": 0.1157, "high": 0.1162, "low": 0.1154, "close": 0.1161, "volume": 5121.0, "close_time": 1705885199999}, {"open_time": 1705885200000, "open": 0.1154, "high": 0.1154, "low": 0.1143, "close": 0.1149, "volume": 50299.0, "close_time": 1705888799999}, {"open_time": 1705888800000, "open": 0.1147, "high": 0.1147, "low": 0.1142, "close": 0.1145, "volume": 7672.0, "close_time": 1705892399999}, {"open_time": 1705892400000, "open": 0.1144, "high": 0.1146, "low": 0.1142, "close": 0.1146, "volume": 7521.0, "close_time": 1705895999999}, {"open_time": 1705896000000, "open": 0.1145, "high": 0.1145, "low": 0.1141, "close": 0.1141, "volume": 12030.0, "close_time": 1705899599999}, {"open_time": 1705899600000, "open": 0.114, "high": 0.1146, "low": 0.1138, "close": 0.1144, "volume": 16838.0, "close_time": 1705903199999}, {"open_time": 1705903200000, "open": 0.1143, "high": 0.1174, "low": 0.1143, "close": 0.1145, "volume": 25563.0, "close_time": 1705906799999}, {"open_time": 1705906800000, "open": 0.1146, "high": 0.1148, "low": 0.1141, "close": 0.1141, "volume": 4013.0, "close_time": 1705910399999}, {"open_time": 1705910400000, "open": 0.1141, "high": 0.1141, "low": 0.1133, "close": 0.1133, "volume": 2932.0, "close_time": 1705913999999}, {"open_time": 1705914000000, "open": 0.1141, "high": 0.1141, "low": 0.1133, "close": 0.1133, "volume": 254.0, "close_time": 1705917599999}, {"open_time": 1705917600000, "open": 0.1137, "high": 0.1137, "low": 0.1136, "close": 0.1137, "volume": 16254.0, "close_time": 1705921199999}, {"open_time": 1705921200000, "open": 0.1135, "high": 0.1135, "low": 0.1135, "close": 0.1135, "volume": 13.0, "close_time": 1705924799999}, {"open_time": 1705924800000, "open": 0.1133, "high": 0.114, "low": 0.1133, "close": 0.1139, "volume": 1039.0, "close_time": 1705928399999}, {"open_time": 1705928400000, "open": 0.1141, "high": 0.1143, "low": 0.1141, "close": 0.1143, "volume": 3501.0, "close_time": 1705931999999}, {"open_time": 1705932000000, "open": 0.1145, "high": 0.1165, "low": 0.1135, "close": 0.1135, "volume": 70264.0, "close_time": 1705935599999}, {"open_time": 1705935600000, "open": 0.1137, "high": 0.1137, "low": 0.1132, "close": 0.1134, "volume": 3059.0, "close_time": 1705939199999}, {"open_time": 1705939200000, "open": 0.1138, "high": 0.1138, "low": 0.1128, "close": 0.113, "volume": 3442.0, "close_time": 1705942799999}, {"open_time": 1705942800000, "open": 0.1135, "high": 0.1139, "low": 0.1135, "close": 0.1139, "volume": 1226.0, "close_time": 1705946399999}, {"open_time": 1705946400000, "open": 0.1136, "high": 0.1143, "low": 0.1136, "close": 0.1143, "volume": 2261.0, "close_time": 1705949999999}, {"open_time": 1705950000000, "open": 0.1142, "high": 0.1142, "low": 0.1117, "close": 0.1126, "volume": 7141.0, "close_time": 1705953599999}, {"open_time": 1705953600000, "open": 0.1126, "high": 0.114, "low": 0.1126, "close": 0.1134, "volume": 15225.0, "close_time": 1705957199999}, {"open_time": 1705957200000, "open": 0.1133, "high": 0.1143, "low": 0.1133, "close": 0.1143, "volume": 2820.0, "close_time": 1705960799999}, {"open_time": 1705960800000, "open": 0.1133, "high": 0.1133, "low": 0.1126, "close": 0.113, "volume": 1034.0, "close_time": 1705964399999}, {"open_time": 1705964400000, "open": 0.1132, "high": 0.1132, "low": 0.1122, "close": 0.1122, "volume": 2851.0, "close_time": 1705967999999}, {"open_time": 1705968000000, "open": 0.1128, "high": 0.1133, "low": 0.1124, "close": 0.1127, "volume": 8441.0, "close_time": 1705971599999}, {"open_time": 1705971600000, "open": 0.113, "high": 0.1133, "low": 0.1125, "close": 0.1133, "volume": 7700.0, "close_time": 1705975199999}, {"open_time": 1705975200000, "open": 0.1134, "high": 0.114, "low": 0.1133, "close": 0.1139, "volume": 22347.0, "close_time": 1705978799999}, {"open_time": 1705978800000, "open": 0.1136, "high": 0.1202, "low": 0.1136, "close": 0.115, "volume": 107666.0, "close_time": 1705982399999}, {"open_time": 1705982400000, "open": 0.1148, "high": 0.1148, "low": 0.1138, "close": 0.1147, "volume": 1158.0, "close_time": 1705985999999}, {"open_time": 1705986000000, "open": 0.1139, "high": 0.1139, "low": 0.1138, "close": 0.1138, "volume": 1017.0, "close_time": 1705989599999}, {"open_time": 1705989600000, "open": 0.1138, "high": 0.1141, "low": 0.1135, "close": 0.1136, "volume": 1550.0, "close_time": 1705993199999}, {"open_time": 1705993200000, "open": 0.1135, "high": 0.115, "low": 0.1128, "close": 0.1141, "volume": 31780.0, "close_time": 1705996799999}, {"open_time": 1705996800000, "open": 0.1135, "high": 0.114, "low": 0.1115, "close": 0.1115, "volume": 9696.0, "close_time": 1706000399999}, {"open_time": 1706000400000, "open": 0.1114, "high": 0.1124, "low": 0.1097, "close": 0.1097, "volume": 108632.0, "close_time": 1706003999999}, {"open_time": 1706004000000, "open": 0.1097, "high": 0.1107, "low": 0.1093, "close": 0.1093, "volume": 7623.0, "close_time": 1706007599999}, {"open_time": 1706007600000, "open": 0.1093, "high": 0.1101, "low": 0.1083, "close": 0.1089, "volume": 4596.0, "close_time": 1706011199999}, {"open_time": 1706011200000, "open": 0.1088, "high": 0.1089, "low": 0.1078, "close": 0.1087, "volume": 33406.0, "close_time": 1706014799999}, {"open_time": 1706014800000, "open": 0.108, "high": 0.1083, "low": 0.1079, "close": 0.1083, "volume": 3460.0, "close_time": 1706018399999}, {"open_time": 1706018400000, "open": 0.1083, "high": 0.1088, "low": 0.1071, "close": 0.1088, "volume": 14618.0, "close_time": 1706021999999}, {"open_time": 1706022000000, "open": 0.108, "high": 0.1097, "low": 0.1065, "close": 0.1096, "volume": 62619.0, "close_time": 1706025599999}, {"open_time": 1706025600000, "open": 0.1095, "high": 0.1095, "low": 0.1087, "close": 0.1087, "volume": 1027.0, "close_time": 1706029199999}, {"open_time": 1706029200000, "open": 0.1093, "high": 0.1097, "low": 0.1093, "close": 0.1094, "volume": 3594.0, "close_time": 1706032799999}, {"open_time": 1706032800000, "open": 0.109, "high": 0.11, "low": 0.1084, "close": 0.1087, "volume": 10384.0, "close_time": 1706036399999}, {"open_time": 1706036400000, "open": 0.1093, "high": 0.1097, "low": 0.1093, "close": 0.1097, "volume": 3684.0, "close_time": 1706039999999}, {"open_time": 1706040000000, "open": 0.1093, "high": 0.11, "low": 0.1093, "close": 0.1098, "volume": 29609.0, "close_time": 1706043599999}, {"open_time": 1706043600000, "open": 0.1094, "high": 0.1094, "low": 0.1091, "close": 0.1091, "volume": 215.0, "close_time": 1706047199999}, {"open_time": 1706047200000, "open": 0.1096, "high": 0.1109, "low": 0.1096, "close": 0.1108, "volume": 19477.0, "close_time": 1706050799999}, {"open_time": 1706050800000, "open": 0.1103, "high": 0.1117, "low": 0.1103, "close": 0.1117, "volume": 3054.0, "close_time": 1706054399999}, {"open_time": 1706054400000, "open": 0.1116, "high": 0.1119, "low": 0.1108, "close": 0.1115, "volume": 19311.0, "close_time": 1706057999999}, {"open_time": 1706058000000, "open": 0.1115, "high": 0.1115, "low": 0.1105, "close": 0.1109, "volume": 1678.0, "close_time": 1706061599999}, {"open_time": 1706061600000, "open": 0.1104, "high": 0.1109, "low": 0.1101, "close": 0.1108, "volume": 6061.0, "close_time": 1706065199999}, {"open_time": 1706065200000, "open": 0.1111, "high": 0.1111, "low": 0.1104, "close": 0.1109, "volume": 23658.0, "close_time": 1706068799999}, {"open_time": 1706068800000, "open": 0.1107, "high": 0.1112, "low": 0.1103, "close": 0.1112, "volume": 1517.0, "close_time": 1706072399999}, {"open_time": 1706072400000, "open": 0.1104, "high": 0.1116, "low": 0.1101, "close": 0.1116, "volume": 4489.0, "close_time": 1706075999999}, {"open_time": 1706076000000, "open": 0.1116, "high": 0.1119, "low": 0.1109, "close": 0.1117, "volume": 12037.0, "close_time": 1706079599999}, {"open_time": 1706079600000, "open": 0.1113, "high": 0.1121, "low": 0.1113, "close": 0.112, "volume": 2596.0, "close_time": 1706083199999}, {"open_time": 1706083200000, "open": 0.1118, "high": 0.1119, "low": 0.1116, "close": 0.1116, "volume": 3067.0, "close_time": 1706086799999}, {"open_time": 1706086800000, "open": 0.1118, "high": 0.1118, "low": 0.1118, "close": 0.1118, "volume": 63.0, "close_time": 1706090399999}, {"open_time": 1706090400000, "open": 0.1122, "high": 0.1122, "low": 0.1122, "close": 0.1122, "volume": 284.0, "close_time": 1706093999999}, {"open_time": 1706094000000, "open": 0.1119, "high": 0.1123, "low": 0.1119, "close": 0.1119, "volume": 949.0, "close_time": 1706097599999}, {"open_time": 1706097600000, "open": 0.1119, "high": 0.1122, "low": 0.1119, "close": 0.1122, "volume": 130.0, "close_time": 1706101199999}, {"open_time": 1706101200000, "open": 0.1114, "high": 0.112, "low": 0.1111, "close": 0.1111, "volume": 1965.0, "close_time": 1706104799999}, {"open_time": 1706104800000, "open": 0.1111, "high": 0.1111, "low": 0.1111, "close": 0.1111, "volume": 0.0, "close_time": 1706108399999}, {"open_time": 1706108400000, "open": 0.1111, "high": 0.1111, "low": 0.1111, "close": 0.1111, "volume": 686.0, "close_time": 1706111999999}, {"open_time": 1706112000000, "open": 0.1114, "high": 0.1123, "low": 0.1114, "close": 0.1123, "volume": 3271.0, "close_time": 1706115599999}, {"open_time": 1706115600000, "open": 0.1117, "high": 0.1117, "low": 0.1116, "close": 0.1116, "volume": 3408.0, "close_time": 1706119199999}, {"open_time": 1706119200000, "open": 0.1114, "high": 0.1118, "low": 0.1111, "close": 0.1111, "volume": 2334.0, "close_time": 1706122799999}, {"open_time": 1706122800000, "open": 0.1119, "high": 0.1119, "low": 0.1119, "close": 0.1119, "volume": 1963.0, "close_time": 1706126399999}, {"open_time": 1706126400000, "open": 0.1117, "high": 0.112, "low": 0.1117, "close": 0.112, "volume": 1112.0, "close_time": 1706129999999}, {"open_time": 1706130000000, "open": 0.1116, "high": 0.1122, "low": 0.1115, "close": 0.1122, "volume": 11917.0, "close_time": 1706133599999}, {"open_time": 1706133600000, "open": 0.1115, "high": 0.1121, "low": 0.1115, "close": 0.1121, "volume": 1956.0, "close_time": 1706137199999}, {"open_time": 1706137200000, "open": 0.1124, "high": 0.1127, "low": 0.1122, "close": 0.1125, "volume": 6160.0, "close_time": 1706140799999}, {"open_time": 1706140800000, "open": 0.1122, "high": 0.1127, "low": 0.112, "close": 0.1127, "volume": 15682.0, "close_time": 1706144399999}, {"open_time": 1706144400000, "open": 0.1123, "high": 0.1123, "low": 0.1113, "close": 0.1115, "volume": 6484.0, "close_time": 1706147999999}, {"open_time": 1706148000000, "open": 0.1117, "high": 0.112, "low": 0.1114, "close": 0.1114, "volume": 41265.0, "close_time": 1706151599999}, {"open_time": 1706151600000, "open": 0.1118, "high": 0.1118, "low": 0.1114, "close": 0.1118, "volume": 3415.0, "close_time": 1706155199999}, {"open_time": 1706155200000, "open": 0.1118, "high": 0.1118, "low": 0.1118, "close": 0.1118, "volume": 143.0, "close_time": 1706158799999}, {"open_time": 1706158800000, "open": 0.1117, "high": 0.1117, "low": 0.1116, "close": 0.1116, "volume": 1832.0, "close_time": 1706162399999}, {"open_time": 1706162400000, "open": 0.1117, "high": 0.1117, "low": 0.1113, "close": 0.1115, "volume": 18310.0, "close_time": 1706165999999}, {"open_time": 1706166000000, "open": 0.1116, "high": 0.1116, "low": 0.1107, "close": 0.1116, "volume": 13329.0, "close_time": 1706169599999}, {"open_time": 1706169600000, "open": 0.1119, "high": 0.1119, "low": 0.1119, "close": 0.1119, "volume": 38.0, "close_time": 1706173199999}, {"open_time": 1706173200000, "open": 0.1117, "high": 0.1121, "low": 0.1117, "close": 0.1121, "volume": 13119.0, "close_time": 1706176799999}, {"open_time": 1706176800000, "open": 0.1121, "high": 0.1123, "low": 0.1121, "close": 0.1122, "volume": 24.0, "close_time": 1706180399999}, {"open_time": 1706180400000, "open": 0.1119, "high": 0.1119, "low": 0.1119, "close": 0.1119, "volume": 100.0, "close_time": 1706183999999}, {"open_time": 1706184000000, "open": 0.1122, "high": 0.1127, "low": 0.1111, "close": 0.1112, "volume": 3301.0, "close_time": 1706187599999}, {"open_time": 1706187600000, "open": 0.1115, "high": 0.1115, "low": 0.1112, "close": 0.1112, "volume": 4542.0, "close_time": 1706191199999}, {"open_time": 1706191200000, "open": 0.1115, "high": 0.1123, "low": 0.1115, "close": 0.1122, "volume": 2615.0, "close_time": 1706194799999}, {"open_time": 1706194800000, "open": 0.1121, "high": 0.1121, "low": 0.112, "close": 0.112, "volume": 1871.0, "close_time": 1706198399999}, {"open_time": 1706198400000, "open": 0.1118, "high": 0.1121, "low": 0.1115, "close": 0.1121, "volume": 13178.0, "close_time": 1706201999999}, {"open_time": 1706202000000, "open": 0.1114, "high": 0.1114, "low": 0.1108, "close": 0.1112, "volume": 9798.0, "close_time": 1706205599999}, {"open_time": 1706205600000, "open": 0.1114, "high": 0.1114, "low": 0.111, "close": 0.111, "volume": 9819.0, "close_time": 1706209199999}, {"open_time": 1706209200000, "open": 0.1109, "high": 0.1114, "low": 0.1106, "close": 0.111, "volume": 22140.0, "close_time": 1706212799999}, {"open_time": 1706212800000, "open": 0.1112, "high": 0.1117, "low": 0.1112, "close": 0.1117, "volume": 10180.0, "close_time": 1706216399999}, {"open_time": 1706216400000, "open": 0.1115, "high": 0.1119, "low": 0.1115, "close": 0.1118, "volume": 9906.0, "close_time": 1706219999999}, {"open_time": 1706220000000, "open": 0.112, "high": 0.112, "low": 0.112, "close": 0.112, "volume": 606.0, "close_time": 1706223599999}, {"open_time": 1706223600000, "open": 0.112, "high": 0.112, "low": 0.1116, "close": 0.1116, "volume": 10141.0, "close_time": 1706227199999}, {"open_time": 1706227200000, "open": 0.1118, "high": 0.1131, "low": 0.1113, "close": 0.1128, "volume": 7094.0, "close_time": 1706230799999}, {"open_time": 1706230800000, "open": 0.1127, "high": 0.1127, "low": 0.1124, "close": 0.1125, "volume": 4023.0, "close_time": 1706234399999}, {"open_time": 1706234400000, "open": 0.1127, "high": 0.1131, "low": 0.1127, "close": 0.1131, "volume": 388.0, "close_time": 1706237999999}, {"open_time": 1706238000000, "open": 0.113, "high": 0.113, "low": 0.1129, "close": 0.1129, "volume": 119.0, "close_time": 1706241599999}, {"open_time": 1706241600000, "open": 0.1131, "high": 0.1137, "low": 0.113, "close": 0.1137, "volume": 4514.0, "close_time": 1706245199999}, {"open_time": 1706245200000, "open": 0.1135, "high": 0.1136, "low": 0.1133, "close": 0.1136, "volume": 16728.0, "close_time": 1706248799999}, {"open_time": 1706248800000, "open": 0.1137, "high": 0.1137, "low": 0.113, "close": 0.1134, "volume": 2289.0, "close_time": 1706252399999}, {"open_time": 1706252400000, "open": 0.1129, "high": 0.1131, "low": 0.1126, "close": 0.1127, "volume": 27553.0, "close_time": 1706255999999}, {"open_time": 1706256000000, "open": 0.1133, "high": 0.1133, "low": 0.1131, "close": 0.1131, "volume": 517.0, "close_time": 1706259599999}, {"open_time": 1706259600000, "open": 0.1135, "high": 0.1143, "low": 0.1131, "close": 0.1131, "volume": 11422.0, "close_time": 1706263199999}, {"open_time": 1706263200000, "open": 0.1141, "high": 0.1141, "low": 0.114, "close": 0.114, "volume": 1755.0, "close_time": 1706266799999}, {"open_time": 1706266800000, "open": 0.1143, "high": 0.1152, "low": 0.1142, "close": 0.1149, "volume": 3118.0, "close_time": 1706270399999}, {"open_time": 1706270400000, "open": 0.1148, "high": 0.115, "low": 0.1144, "close": 0.1147, "volume": 4783.0, "close_time": 1706273999999}, {"open_time": 1706274000000, "open": 0.1147, "high": 0.1151, "low": 0.1144, "close": 0.1151, "volume": 2264.0, "close_time": 1706277599999}, {"open_time": 1706277600000, "open": 0.1151, "high": 0.1153, "low": 0.1151, "close": 0.1153, "volume": 6100.0, "close_time": 1706281199999}, {"open_time": 1706281200000, "open": 0.1154, "high": 0.1157, "low": 0.1153, "close": 0.1156, "volume": 9041.0, "close_time": 1706284799999}, {"open_time": 1706284800000, "open": 0.1154, "high": 0.1156, "low": 0.1151, "close": 0.1151, "volume": 3717.0, "close_time": 1706288399999}, {"open_time": 1706288400000, "open": 0.1151, "high": 0.1153, "low": 0.1144, "close": 0.1153, "volume": 8674.0, "close_time": 1706291999999}, {"open_time": 1706292000000, "open": 0.1153, "high": 0.1165, "low": 0.1151, "close": 0.1156, "volume": 8684.0, "close_time": 1706295599999}, {"open_time": 1706295600000, "open": 0.1154, "high": 0.1158, "low": 0.1151, "close": 0.1158, "volume": 2596.0, "close_time": 1706299199999}, {"open_time": 1706299200000, "open": 0.1157, "high": 0.1157, "low": 0.1152, "close": 0.1153, "volume": 1526.0, "close_time": 1706302799999}, {"open_time": 1706302800000, "open": 0.1158, "high": 0.1158, "low": 0.1158, "close": 0.1158, "volume": 3510.0, "close_time": 1706306399999}, {"open_time": 1706306400000, "open": 0.1155, "high": 0.1155, "low": 0.1151, "close": 0.1155, "volume": 2598.0, "close_time": 1706309999999}, {"open_time": 1706310000000, "open": 0.1155, "high": 0.1159, "low": 0.1151, "close": 0.1159, "volume": 1759.0, "close_time": 1706313599999}, {"open_time": 1706313600000, "open": 0.1159, "high": 0.1159, "low": 0.115, "close": 0.115, "volume": 1819.0, "close_time": 1706317199999}, {"open_time": 1706317200000, "open": 0.1153, "high": 0.1162, "low": 0.1151, "close": 0.1162, "volume": 1645.0, "close_time": 1706320799999}, {"open_time": 1706320800000, "open": 0.1162, "high": 0.1163, "low": 0.1162, "close": 0.1162, "volume": 1250.0, "close_time": 1706324399999}, {"open_time": 1706324400000, "open": 0.1162, "high": 0.1163, "low": 0.1144, "close": 0.1162, "volume": 8893.0, "close_time": 1706327999999}, {"open_time": 1706328000000, "open": 0.1163, "high": 0.1164, "low": 0.1162, "close": 0.1163, "volume": 6647.0, "close_time": 1706331599999}, {"open_time": 1706331600000, "open": 0.1163, "high": 0.1163, "low": 0.1163, "close": 0.1163, "volume": 0.0, "close_time": 1706335199999}, {"open_time": 1706335200000, "open": 0.1163, "high": 0.1163, "low": 0.1149, "close": 0.1149, "volume": 3626.0, "close_time": 1706338799999}, {"open_time": 1706338800000, "open": 0.1163, "high": 0.1163, "low": 0.1156, "close": 0.1156, "volume": 3398.0, "close_time": 1706342399999}, {"open_time": 1706342400000, "open": 0.1156, "high": 0.1156, "low": 0.1156, "close": 0.1156, "volume": 0.0, "close_time": 1706345999999}, {"open_time": 1706346000000, "open": 0.116, "high": 0.116, "low": 0.116, "close": 0.116, "volume": 129.0, "close_time": 1706349599999}, {"open_time": 1706349600000, "open": 0.1161, "high": 0.1161, "low": 0.1161, "close": 0.1161, "volume": 46.0, "close_time": 1706353199999}, {"open_time": 1706353200000, "open": 0.1151, "high": 0.1163, "low": 0.1151, "close": 0.1163, "volume": 613.0, "close_time": 1706356799999}, {"open_time": 1706356800000, "open": 0.1162, "high": 0.1164, "low": 0.1162, "close": 0.1164, "volume": 89.0, "close_time": 1706360399999}, {"open_time": 1706360400000, "open": 0.1164, "high": 0.1164, "low": 0.1164, "close": 0.1164, "volume": 0.0, "close_time": 1706363999999}, {"open_time": 1706364000000, "open": 0.1162, "high": 0.1162, "low": 0.1157, "close": 0.1157, "volume": 1274.0, "close_time": 1706367599999}, {"open_time": 1706367600000, "open": 0.116, "high": 0.1163, "low": 0.1154, "close": 0.1162, "volume": 2872.0, "close_time": 1706371199999}, {"open_time": 1706371200000, "open": 0.1157, "high": 0.116, "low": 0.1151, "close": 0.1152, "volume": 4452.0, "close_time": 1706374799999}, {"open_time": 1706374800000, "open": 0.115, "high": 0.115, "low": 0.115, "close": 0.115, "volume": 353.0, "close_time": 1706378399999}, {"open_time": 1706378400000, "open": 0.1153, "high": 0.1164, "low": 0.1153, "close": 0.1164, "volume": 1240.0, "close_time": 1706381999999}, {"open_time": 1706382000000, "open": 0.1156, "high": 0.1164, "low": 0.1156, "close": 0.1156, "volume": 1637.0, "close_time": 1706385599999}, {"open_time": 1706385600000, "open": 0.1163, "high": 0.117, "low": 0.1154, "close": 0.1169, "volume": 12582.0, "close_time": 1706389199999}, {"open_time": 1706389200000, "open": 0.1169, "high": 0.1169, "low": 0.1165, "close": 0.1165, "volume": 819.0, "close_time": 1706392799999}, {"open_time": 1706392800000, "open": 0.1165, "high": 0.1165, "low": 0.1158, "close": 0.1164, "volume": 20239.0, "close_time": 1706396399999}, {"open_time": 1706396400000, "open": 0.1163, "high": 0.1164, "low": 0.1163, "close": 0.1164, "volume": 5171.0, "close_time": 1706399999999}, {"open_time": 1706400000000, "open": 0.1157, "high": 0.1157, "low": 0.1152, "close": 0.1157, "volume": 2335.0, "close_time": 1706403599999}, {"open_time": 1706403600000, "open": 0.1151, "high": 0.1161, "low": 0.1151, "close": 0.116, "volume": 3164.0, "close_time": 1706407199999}, {"open_time": 1706407200000, "open": 0.116, "high": 0.1161, "low": 0.1152, "close": 0.1161, "volume": 3481.0, "close_time": 1706410799999}, {"open_time": 1706410800000, "open": 0.1159, "high": 0.1162, "low": 0.1151, "close": 0.1154, "volume": 6910.0, "close_time": 1706414399999}, {"open_time": 1706414400000, "open": 0.1154, "high": 0.1161, "low": 0.1154, "close": 0.1159, "volume": 7411.0, "close_time": 1706417999999}, {"open_time": 1706418000000, "open": 0.1163, "high": 0.1166, "low": 0.1154, "close": 0.1166, "volume": 227.0, "close_time": 1706421599999}, {"open_time": 1706421600000, "open": 0.1156, "high": 0.116, "low": 0.1154, "close": 0.1159, "volume": 14313.0, "close_time": 1706425199999}, {"open_time": 1706425200000, "open": 0.1157, "high": 0.1157, "low": 0.1153, "close": 0.1153, "volume": 5044.0, "close_time": 1706428799999}, {"open_time": 1706428800000, "open": 0.1157, "high": 0.1159, "low": 0.1157, "close": 0.1159, "volume": 437.0, "close_time": 1706432399999}, {"open_time": 1706432400000, "open": 0.1159, "high": 0.1159, "low": 0.1159, "close": 0.1159, "volume": 18.0, "close_time": 1706435999999}, {"open_time": 1706436000000, "open": 0.1159, "high": 0.1159, "low": 0.1153, "close": 0.1153, "volume": 1563.0, "close_time": 1706439599999}, {"open_time": 1706439600000, "open": 0.1155, "high": 0.1155, "low": 0.1149, "close": 0.1149, "volume": 953.0, "close_time": 1706443199999}, {"open_time": 1706443200000, "open": 0.1154, "high": 0.1154, "low": 0.1143, "close": 0.1143, "volume": 1706.0, "close_time": 1706446799999}, {"open_time": 1706446800000, "open": 0.1151, "high": 0.1151, "low": 0.1151, "close": 0.1151, "volume": 2427.0, "close_time": 1706450399999}, {"open_time": 1706450400000, "open": 0.1144, "high": 0.1148, "low": 0.1143, "close": 0.1143, "volume": 4953.0, "close_time": 1706453999999}, {"open_time": 1706454000000, "open": 0.1142, "high": 0.1145, "low": 0.1142, "close": 0.1145, "volume": 386.0, "close_time": 1706457599999}, {"open_time": 1706457600000, "open": 0.1142, "high": 0.1145, "low": 0.1142, "close": 0.1142, "volume": 862.0, "close_time": 1706461199999}, {"open_time": 1706461200000, "open": 0.1143, "high": 0.1143, "low": 0.114, "close": 0.114, "volume": 2412.0, "close_time": 1706464799999}, {"open_time": 1706464800000, "open": 0.1146, "high": 0.1146, "low": 0.1136, "close": 0.1138, "volume": 5354.0, "close_time": 1706468399999}, {"open_time": 1706468400000, "open": 0.1137, "high": 0.1147, "low": 0.1132, "close": 0.1132, "volume": 16094.0, "close_time": 1706471999999}, {"open_time": 1706472000000, "open": 0.114, "high": 0.114, "low": 0.1134, "close": 0.1138, "volume": 3234.0, "close_time": 1706475599999}, {"open_time": 1706475600000, "open": 0.1138, "high": 0.114, "low": 0.1138, "close": 0.114, "volume": 1618.0, "close_time": 1706479199999}, {"open_time": 1706479200000, "open": 0.114, "high": 0.114, "low": 0.1136, "close": 0.1136, "volume": 3744.0, "close_time": 1706482799999}, {"open_time": 1706482800000, "open": 0.1134, "high": 0.114, "low": 0.1134, "close": 0.1138, "volume": 697.0, "close_time": 1706486399999}, {"open_time": 1706486400000, "open": 0.114, "high": 0.1141, "low": 0.1132, "close": 0.1141, "volume": 8907.0, "close_time": 1706489999999}, {"open_time": 1706490000000, "open": 0.1132, "high": 0.1143, "low": 0.1132, "close": 0.1143, "volume": 728.0, "close_time": 1706493599999}, {"open_time": 1706493600000, "open": 0.114, "high": 0.1142, "low": 0.1135, "close": 0.114, "volume": 815.0, "close_time": 1706497199999}, {"open_time": 1706497200000, "open": 0.1143, "high": 0.1143, "low": 0.1138, "close": 0.1139, "volume": 4007.0, "close_time": 1706500799999}, {"open_time": 1706500800000, "open": 0.1144, "high": 0.1145, "low": 0.1138, "close": 0.1144, "volume": 2508.0, "close_time": 1706504399999}, {"open_time": 1706504400000, "open": 0.1142, "high": 0.1142, "low": 0.1142, "close": 0.1142, "volume": 1625.0, "close_time": 1706507999999}, {"open_time": 1706508000000, "open": 0.1146, "high": 0.1146, "low": 0.1146, "close": 0.1146, "volume": 1092.0, "close_time": 1706511599999}, {"open_time": 1706511600000, "open": 0.1144, "high": 0.1144, "low": 0.1144, "close": 0.1144, "volume": 138.0, "close_time": 1706515199999}, {"open_time": 1706515200000, "open": 0.114, "high": 0.1144, "low": 0.114, "close": 0.1144, "volume": 7574.0, "close_time": 1706518799999}, {"open_time": 1706518800000, "open": 0.1144, "high": 0.1149, "low": 0.1141, "close": 0.1142, "volume": 21152.0, "close_time": 1706522399999}, {"open_time": 1706522400000, "open": 0.1145, "high": 0.1147, "low": 0.1142, "close": 0.1145, "volume": 1866.0, "close_time": 1706525999999}, {"open_time": 1706526000000, "open": 0.1147, "high": 0.1147, "low": 0.1145, "close": 0.1145, "volume": 2328.0, "close_time": 1706529599999}, {"open_time": 1706529600000, "open": 0.1148, "high": 0.1148, "low": 0.1144, "close": 0.1148, "volume": 1101.0, "close_time": 1706533199999}, {"open_time": 1706533200000, "open": 0.115, "high": 0.115, "low": 0.1141, "close": 0.1141, "volume": 42999.0, "close_time": 1706536799999}, {"open_time": 1706536800000, "open": 0.1141, "high": 0.1141, "low": 0.114, "close": 0.1141, "volume": 1079.0, "close_time": 1706540399999}, {"open_time": 1706540400000, "open": 0.1141, "high": 0.1148, "low": 0.1141, "close": 0.1148, "volume": 1354.0, "close_time": 1706543999999}, {"open_time": 1706544000000, "open": 0.1148, "high": 0.115, "low": 0.1148, "close": 0.115, "volume": 3128.0, "close_time": 1706547599999}, {"open_time": 1706547600000, "open": 0.115, "high": 0.1159, "low": 0.115, "close": 0.1152, "volume": 14521.0, "close_time": 1706551199999}, {"open_time": 1706551200000, "open": 0.1157, "high": 0.116, "low": 0.1157, "close": 0.1159, "volume": 7041.0, "close_time": 1706554799999}, {"open_time": 1706554800000, "open": 0.1156, "high": 0.1162, "low": 0.1155, "close": 0.116, "volume": 11726.0, "close_time": 1706558399999}, {"open_time": 1706558400000, "open": 0.1155, "high": 0.1158, "low": 0.1155, "close": 0.1156, "volume": 2767.0, "close_time": 1706561999999}, {"open_time": 1706562000000, "open": 0.1157, "high": 0.1161, "low": 0.1156, "close": 0.1161, "volume": 2300.0, "close_time": 1706565599999}, {"open_time": 1706565600000, "open": 0.1157, "high": 0.1162, "low": 0.1153, "close": 0.1161, "volume": 12022.0, "close_time": 1706569199999}, {"open_time": 1706569200000, "open": 0.1162, "high": 0.1163, "low": 0.1162, "close": 0.1163, "volume": 2708.0, "close_time": 1706572799999}, {"open_time": 1706572800000, "open": 0.1163, "high": 0.1167, "low": 0.1158, "close": 0.1158, "volume": 52115.0, "close_time": 1706576399999}, {"open_time": 1706576400000, "open": 0.1164, "high": 0.1166, "low": 0.1158, "close": 0.1158, "volume": 1166.0, "close_time": 1706579999999}, {"open_time": 1706580000000, "open": 0.1164, "high": 0.1166, "low": 0.1159, "close": 0.1159, "volume": 2749.0, "close_time": 1706583599999}, {"open_time": 1706583600000, "open": 0.1164, "high": 0.1164, "low": 0.1152, "close": 0.1159, "volume": 3636.0, "close_time": 1706587199999}, {"open_time": 1706587200000, "open": 0.1163, "high": 0.1163, "low": 0.1159, "close": 0.1159, "volume": 92.0, "close_time": 1706590799999}, {"open_time": 1706590800000, "open": 0.1159, "high": 0.1159, "low": 0.1156, "close": 0.1156, "volume": 604.0, "close_time": 1706594399999}, {"open_time": 1706594400000, "open": 0.1156, "high": 0.1159, "low": 0.1154, "close": 0.1155, "volume": 1755.0, "close_time": 1706597999999}, {"open_time": 1706598000000, "open": 0.1161, "high": 0.1161, "low": 0.1157, "close": 0.1157, "volume": 489.0, "close_time": 1706601599999}, {"open_time": 1706601600000, "open": 0.1158, "high": 0.116, "low": 0.1154, "close": 0.1157, "volume": 463.0, "close_time": 1706605199999}, {"open_time": 1706605200000, "open": 0.1157, "high": 0.1157, "low": 0.1157, "close": 0.1157, "volume": 0.0, "close_time": 1706608799999}, {"open_time": 1706608800000, "open": 0.1156, "high": 0.1159, "low": 0.1156, "close": 0.1159, "volume": 3011.0, "close_time": 1706612399999}, {"open_time": 1706612400000, "open": 0.1159, "high": 0.1162, "low": 0.1159, "close": 0.1162, "volume": 706.0, "close_time": 1706615999999}, {"open_time": 1706616000000, "open": 0.1157, "high": 0.1159, "low": 0.1152, "close": 0.1153, "volume": 2208.0, "close_time": 1706619599999}, {"open_time": 1706619600000, "open": 0.115, "high": 0.1151, "low": 0.1146, "close": 0.115, "volume": 6799.0, "close_time": 1706623199999}, {"open_time": 1706623200000, "open": 0.1149, "high": 0.115, "low": 0.1147, "close": 0.1147, "volume": 433.0, "close_time": 1706626799999}, {"open_time": 1706626800000, "open": 0.115, "high": 0.115, "low": 0.1146, "close": 0.115, "volume": 1420.0, "close_time": 1706630399999}, {"open_time": 1706630400000, "open": 0.1148, "high": 0.1149, "low": 0.114, "close": 0.1145, "volume": 7430.0, "close_time": 1706633999999}, {"open_time": 1706634000000, "open": 0.1145, "high": 0.1145, "low": 0.1145, "close": 0.1145, "volume": 432.0, "close_time": 1706637599999}, {"open_time": 1706637600000, "open": 0.1145, "high": 0.1146, "low": 0.1139, "close": 0.1145, "volume": 11522.0, "close_time": 1706641199999}, {"open_time": 1706641200000, "open": 0.1143, "high": 0.1143, "low": 0.1135, "close": 0.1135, "volume": 3383.0, "close_time": 1706644799999}, {"open_time": 1706644800000, "open": 0.1139, "high": 0.114, "low": 0.1132, "close": 0.1136, "volume": 2877.0, "close_time": 1706648399999}, {"open_time": 1706648400000, "open": 0.1139, "high": 0.1139, "low": 0.1133, "close": 0.1136, "volume": 5329.0, "close_time": 1706651999999}, {"open_time": 1706652000000, "open": 0.1136, "high": 0.1137, "low": 0.1132, "close": 0.1137, "volume": 8838.0, "close_time": 1706655599999}, {"open_time": 1706655600000, "open": 0.1132, "high": 0.1133, "low": 0.1128, "close": 0.1128, "volume": 41318.0, "close_time": 1706659199999}, {"open_time": 1706659200000, "open": 0.1128, "high": 0.1135, "low": 0.1121, "close": 0.1133, "volume": 9784.0, "close_time": 1706662799999}, {"open_time": 1706662800000, "open": 0.113, "high": 0.1135, "low": 0.1115, "close": 0.1126, "volume": 3712.0, "close_time": 1706666399999}, {"open_time": 1706666400000, "open": 0.1126, "high": 0.1128, "low": 0.1114, "close": 0.1128, "volume": 3450.0, "close_time": 1706669999999}, {"open_time": 1706670000000, "open": 0.113, "high": 0.1132, "low": 0.1124, "close": 0.1127, "volume": 8321.0, "close_time": 1706673599999}, {"open_time": 1706673600000, "open": 0.1132, "high": 0.1133, "low": 0.1129, "close": 0.1133, "volume": 2108.0, "close_time": 1706677199999}, {"open_time": 1706677200000, "open": 0.1135, "high": 0.1135, "low": 0.1131, "close": 0.1131, "volume": 587.0, "close_time": 1706680799999}, {"open_time": 1706680800000, "open": 0.1136, "high": 0.1136, "low": 0.1128, "close": 0.1129, "volume": 11190.0, "close_time": 1706684399999}, {"open_time": 1706684400000, "open": 0.1133, "high": 0.1133, "low": 0.1126, "close": 0.113, "volume": 167.0, "close_time": 1706687999999}, {"open_time": 1706688000000, "open": 0.1131, "high": 0.1131, "low": 0.1124, "close": 0.1124, "volume": 1760.0, "close_time": 1706691599999}, {"open_time": 1706691600000, "open": 0.1125, "high": 0.1125, "low": 0.1119, "close": 0.1119, "volume": 1839.0, "close_time": 1706695199999}, {"open_time": 1706695200000, "open": 0.1116, "high": 0.1118, "low": 0.1107, "close": 0.1111, "volume": 4068.0, "close_time": 1706698799999}, {"open_time": 1706698800000, "open": 0.1109, "high": 0.1113, "low": 0.1107, "close": 0.1113, "volume": 14967.0, "close_time": 1706702399999}, {"open_time": 1706702400000, "open": 0.1114, "high": 0.1143, "low": 0.1114, "close": 0.1114, "volume": 39724.0, "close_time": 1706705999999}, {"open_time": 1706706000000, "open": 0.1114, "high": 0.1114, "low": 0.1107, "close": 0.1109, "volume": 3686.0, "close_time": 1706709599999}, {"open_time": 1706709600000, "open": 0.1107, "high": 0.1116, "low": 0.1096, "close": 0.1106, "volume": 25151.0, "close_time": 1706713199999}, {"open_time": 1706713200000, "open": 0.1104, "high": 0.1113, "low": 0.1091, "close": 0.111, "volume": 6639.0, "close_time": 1706716799999}, {"open_time": 1706716800000, "open": 0.1111, "high": 0.1117, "low": 0.1108, "close": 0.1117, "volume": 34103.0, "close_time": 1706720399999}, {"open_time": 1706720400000, "open": 0.1113, "high": 0.1121, "low": 0.1113, "close": 0.1117, "volume": 3172.0, "close_time": 1706723999999}, {"open_time": 1706724000000, "open": 0.1115, "high": 0.1128, "low": 0.1108, "close": 0.1108, "volume": 9180.0, "close_time": 1706727599999}, {"open_time": 1706727600000, "open": 0.1113, "high": 0.1121, "low": 0.1104, "close": 0.1106, "volume": 5805.0, "close_time": 1706731199999}, {"open_time": 1706731200000, "open": 0.1104, "high": 0.1116, "low": 0.11, "close": 0.1104, "volume": 35968.0, "close_time": 1706734799999}, {"open_time": 1706734800000, "open": 0.1103, "high": 0.1109, "low": 0.1098, "close": 0.1099, "volume": 17164.0, "close_time": 1706738399999}, {"open_time": 1706738400000, "open": 0.1097, "high": 0.1098, "low": 0.1096, "close": 0.1098, "volume": 1001.0, "close_time": 1706741999999}, {"open_time": 1706742000000, "open": 0.11, "high": 0.1102, "low": 0.1099, "close": 0.1099, "volume": 557.0, "close_time": 1706745599999}, {"open_time": 1706745600000, "open": 0.1103, "high": 0.1114, "low": 0.1102, "close": 0.1105, "volume": 4846.0, "close_time": 1706749199999}, {"open_time": 1706749200000, "open": 0.1104, "high": 0.1104, "low": 0.1086, "close": 0.1089, "volume": 6473.0, "close_time": 1706752799999}, {"open_time": 1706752800000, "open": 0.109, "high": 0.111, "low": 0.1086, "close": 0.1093, "volume": 15092.0, "close_time": 1706756399999}, {"open_time": 1706756400000, "open": 0.1094, "high": 0.1099, "low": 0.1089, "close": 0.1093, "volume": 10034.0, "close_time": 1706759999999}, {"open_time": 1706760000000, "open": 0.109, "high": 0.1095, "low": 0.109, "close": 0.1095, "volume": 452.0, "close_time": 1706763599999}, {"open_time": 1706763600000, "open": 0.1091, "high": 0.111, "low": 0.1083, "close": 0.1091, "volume": 25249.0, "close_time": 1706767199999}, {"open_time": 1706767200000, "open": 0.109, "high": 0.1091, "low": 0.1088, "close": 0.1088, "volume": 219.0, "close_time": 1706770799999}, {"open_time": 1706770800000, "open": 0.1093, "high": 0.1093, "low": 0.1093, "close": 0.1093, "volume": 34.0, "close_time": 1706774399999}, {"open_time": 1706774400000, "open": 0.109, "high": 0.1091, "low": 0.109, "close": 0.1091, "volume": 8736.0, "close_time": 1706777999999}, {"open_time": 1706778000000, "open": 0.1093, "high": 0.1093, "low": 0.1093, "close": 0.1093, "volume": 318.0, "close_time": 1706781599999}, {"open_time": 1706781600000, "open": 0.109, "high": 0.109, "low": 0.1089, "close": 0.1089, "volume": 698.0, "close_time": 1706785199999}, {"open_time": 1706785200000, "open": 0.1087, "high": 0.1087, "low": 0.1083, "close": 0.1083, "volume": 1852.0, "close_time": 1706788799999}, {"open_time": 1706788800000, "open": 0.1083, "high": 0.1086, "low": 0.1079, "close": 0.1085, "volume": 3436.0, "close_time": 1706792399999}, {"open_time": 1706792400000, "open": 0.1085, "high": 0.109, "low": 0.1079, "close": 0.1086, "volume": 3262.0, "close_time": 1706795999999}, {"open_time": 1706796000000, "open": 0.109, "high": 0.1104, "low": 0.1089, "close": 0.1094, "volume": 4425.0, "close_time": 1706799599999}, {"open_time": 1706799600000, "open": 0.1096, "high": 0.1097, "low": 0.1095, "close": 0.1097, "volume": 191.0, "close_time": 1706803199999}, {"open_time": 1706803200000, "open": 0.1093, "high": 0.1093, "low": 0.109, "close": 0.1091, "volume": 623.0, "close_time": 1706806799999}, {"open_time": 1706806800000, "open": 0.1091, "high": 0.1093, "low": 0.1091, "close": 0.1093, "volume": 224.0, "close_time": 1706810399999}, {"open_time": 1706810400000, "open": 0.109, "high": 0.1092, "low": 0.109, "close": 0.1091, "volume": 11915.0, "close_time": 1706813999999}, {"open_time": 1706814000000, "open": 0.1093, "high": 0.1102, "low": 0.1093, "close": 0.1099, "volume": 5835.0, "close_time": 1706817599999}, {"open_time": 1706817600000, "open": 0.1098, "high": 0.1099, "low": 0.1096, "close": 0.1096, "volume": 1398.0, "close_time": 1706821199999}, {"open_time": 1706821200000, "open": 0.1097, "high": 0.1106, "low": 0.1094, "close": 0.1104, "volume": 23302.0, "close_time": 1706824799999}, {"open_time": 1706824800000, "open": 0.1103, "high": 0.1103, "low": 0.1097, "close": 0.1097, "volume": 30002.0, "close_time": 1706828399999}, {"open_time": 1706828400000, "open": 0.1096, "high": 0.1097, "low": 0.1096, "close": 0.1097, "volume": 49.0, "close_time": 1706831999999}, {"open_time": 1706832000000, "open": 0.1097, "high": 0.1103, "low": 0.1093, "close": 0.1099, "volume": 5140.0, "close_time": 1706835599999}, {"open_time": 1706835600000, "open": 0.1099, "high": 0.1102, "low": 0.1095, "close": 0.1098, "volume": 2221.0, "close_time": 1706839199999}, {"open_time": 1706839200000, "open": 0.1098, "high": 0.11, "low": 0.1095, "close": 0.1097, "volume": 12610.0, "close_time": 1706842799999}, {"open_time": 1706842800000, "open": 0.1097, "high": 0.1101, "low": 0.1094, "close": 0.1094, "volume": 30391.0, "close_time": 1706846399999}, {"open_time": 1706846400000, "open": 0.1096, "high": 0.1097, "low": 0.1092, "close": 0.1092, "volume": 3097.0, "close_time": 1706849999999}, {"open_time": 1706850000000, "open": 0.1092, "high": 0.1094, "low": 0.1091, "close": 0.1093, "volume": 6355.0, "close_time": 1706853599999}, {"open_time": 1706853600000, "open": 0.1096, "high": 0.1102, "low": 0.1096, "close": 0.1099, "volume": 800.0, "close_time": 1706857199999}, {"open_time": 1706857200000, "open": 0.1101, "high": 0.1101, "low": 0.1101, "close": 0.1101, "volume": 61.0, "close_time": 1706860799999}, {"open_time": 1706860800000, "open": 0.1101, "high": 0.1101, "low": 0.1101, "close": 0.1101, "volume": 0.0, "close_time": 1706864399999}, {"open_time": 1706864400000, "open": 0.1102, "high": 0.1102, "low": 0.1102, "close": 0.1102, "volume": 110.0, "close_time": 1706867999999}, {"open_time": 1706868000000, "open": 0.11, "high": 0.11, "low": 0.11, "close": 0.11, "volume": 136.0, "close_time": 1706871599999}, {"open_time": 1706871600000, "open": 0.1103, "high": 0.1103, "low": 0.1098, "close": 0.1102, "volume": 875.0, "close_time": 1706875199999}, {"open_time": 1706875200000, "open": 0.1102, "high": 0.1102, "low": 0.1102, "close": 0.1102, "volume": 0.0, "close_time": 1706878799999}, {"open_time": 1706878800000, "open": 0.1102, "high": 0.1106, "low": 0.1092, "close": 0.1093, "volume": 12226.0, "close_time": 1706882399999}, {"open_time": 1706882400000, "open": 0.1093, "high": 0.1102, "low": 0.1093, "close": 0.1093, "volume": 11379.0, "close_time": 1706885999999}, {"open_time": 1706886000000, "open": 0.1092, "high": 0.1096, "low": 0.1092, "close": 0.1096, "volume": 116.0, "close_time": 1706889599999}, {"open_time": 1706889600000, "open": 0.11, "high": 0.11, "low": 0.1094, "close": 0.1099, "volume": 7145.0, "close_time": 1706893199999}, {"open_time": 1706893200000, "open": 0.1099, "high": 0.11, "low": 0.1099, "close": 0.11, "volume": 1588.0, "close_time": 1706896799999}, {"open_time": 1706896800000, "open": 0.1097, "high": 0.1099, "low": 0.1095, "close": 0.1097, "volume": 13162.0, "close_time": 1706900399999}, {"open_time": 1706900400000, "open": 0.1094, "high": 0.1096, "low": 0.1092, "close": 0.1096, "volume": 368.0, "close_time": 1706903999999}, {"open_time": 1706904000000, "open": 0.1096, "high": 0.1096, "low": 0.1096, "close": 0.1096, "volume": 0.0, "close_time": 1706907599999}, {"open_time": 1706907600000, "open": 0.1097, "high": 0.1101, "low": 0.1097, "close": 0.1098, "volume": 8229.0, "close_time": 1706911199999}, {"open_time": 1706911200000, "open": 0.11, "high": 0.111, "low": 0.11, "close": 0.111, "volume": 9905.0, "close_time": 1706914799999}, {"open_time": 1706914800000, "open": 0.1111, "high": 0.1111, "low": 0.1103, "close": 0.1106, "volume": 6828.0, "close_time": 1706918399999}, {"open_time": 1706918400000, "open": 0.1103, "high": 0.1124, "low": 0.1101, "close": 0.1106, "volume": 11466.0, "close_time": 1706921999999}, {"open_time": 1706922000000, "open": 0.1104, "high": 0.1109, "low": 0.1103, "close": 0.1103, "volume": 3767.0, "close_time": 1706925599999}, {"open_time": 1706925600000, "open": 0.1104, "high": 0.1104, "low": 0.1099, "close": 0.1102, "volume": 6285.0, "close_time": 1706929199999}, {"open_time": 1706929200000, "open": 0.1102, "high": 0.1109, "low": 0.11, "close": 0.1101, "volume": 3103.0, "close_time": 1706932799999}, {"open_time": 1706932800000, "open": 0.1101, "high": 0.1101, "low": 0.1101, "close": 0.1101, "volume": 0.0, "close_time": 1706936399999}, {"open_time": 1706936400000, "open": 0.1099, "high": 0.1099, "low": 0.1097, "close": 0.1098, "volume": 361.0, "close_time": 1706939999999}, {"open_time": 1706940000000, "open": 0.1098, "high": 0.11, "low": 0.1097, "close": 0.1097, "volume": 4752.0, "close_time": 1706943599999}, {"open_time": 1706943600000, "open": 0.1097, "high": 0.1097, "low": 0.1096, "close": 0.1096, "volume": 538.0, "close_time": 1706947199999}, {"open_time": 1706947200000, "open": 0.1098, "high": 0.1098, "low": 0.1096, "close": 0.1098, "volume": 203.0, "close_time": 1706950799999}, {"open_time": 1706950800000, "open": 0.1098, "high": 0.1098, "low": 0.1098, "close": 0.1098, "volume": 0.0, "close_time": 1706954399999}, {"open_time": 1706954400000, "open": 0.1097, "high": 0.1119, "low": 0.1097, "close": 0.1113, "volume": 6579.0, "close_time": 1706957999999}, {"open_time": 1706958000000, "open": 0.1112, "high": 0.112, "low": 0.111, "close": 0.1116, "volume": 2426.0, "close_time": 1706961599999}, {"open_time": 1706961600000, "open": 0.1113, "high": 0.1124, "low": 0.1113, "close": 0.1124, "volume": 2221.0, "close_time": 1706965199999}, {"open_time": 1706965200000, "open": 0.112, "high": 0.1122, "low": 0.112, "close": 0.1122, "volume": 471.0, "close_time": 1706968799999}, {"open_time": 1706968800000, "open": 0.1116, "high": 0.1118, "low": 0.1112, "close": 0.1118, "volume": 5520.0, "close_time": 1706972399999}, {"open_time": 1706972400000, "open": 0.1116, "high": 0.1116, "low": 0.1104, "close": 0.111, "volume": 2574.0, "close_time": 1706975999999}, {"open_time": 1706976000000, "open": 0.1113, "high": 0.1113, "low": 0.111, "close": 0.111, "volume": 546.0, "close_time": 1706979599999}, {"open_time": 1706979600000, "open": 0.1109, "high": 0.1113, "low": 0.1065, "close": 0.1112, "volume": 82819.0, "close_time": 1706983199999}, {"open_time": 1706983200000, "open": 0.111, "high": 0.111, "low": 0.1106, "close": 0.1109, "volume": 17342.0, "close_time": 1706986799999}, {"open_time": 1706986800000, "open": 0.1109, "high": 0.1115, "low": 0.1109, "close": 0.1115, "volume": 21510.0, "close_time": 1706990399999}, {"open_time": 1706990400000, "open": 0.1115, "high": 0.1115, "low": 0.111, "close": 0.111, "volume": 3921.0, "close_time": 1706993999999}, {"open_time": 1706994000000, "open": 0.111, "high": 0.111, "low": 0.111, "close": 0.111, "volume": 4.0, "close_time": 1706997599999}, {"open_time": 1706997600000, "open": 0.111, "high": 0.111, "low": 0.111, "close": 0.111, "volume": 4500.0, "close_time": 1707001199999}, {"open_time": 1707001200000, "open": 0.1113, "high": 0.1115, "low": 0.1106, "close": 0.111, "volume": 11233.0, "close_time": 1707004799999}, {"open_time": 1707004800000, "open": 0.1106, "high": 0.1112, "low": 0.1101, "close": 0.1112, "volume": 7084.0, "close_time": 1707008399999}, {"open_time": 1707008400000, "open": 0.1106, "high": 0.111, "low": 0.1105, "close": 0.111, "volume": 305.0, "close_time": 1707011999999}, {"open_time": 1707012000000, "open": 0.1109, "high": 0.1109, "low": 0.1109, "close": 0.1109, "volume": 116.0, "close_time": 1707015599999}, {"open_time": 1707015600000, "open": 0.1106, "high": 0.1109, "low": 0.1105, "close": 0.1105, "volume": 3901.0, "close_time": 1707019199999}, {"open_time": 1707019200000, "open": 0.1104, "high": 0.1104, "low": 0.11, "close": 0.1103, "volume": 2001.0, "close_time": 1707022799999}, {"open_time": 1707022800000, "open": 0.1102, "high": 0.1103, "low": 0.1102, "close": 0.1102, "volume": 1941.0, "close_time": 1707026399999}, {"open_time": 1707026400000, "open": 0.1101, "high": 0.1101, "low": 0.1095, "close": 0.1095, "volume": 283.0, "close_time": 1707029999999}, {"open_time": 1707030000000, "open": 0.1096, "high": 0.1096, "low": 0.1096, "close": 0.1096, "volume": 91.0, "close_time": 1707033599999}, {"open_time": 1707033600000, "open": 0.1098, "high": 0.1098, "low": 0.1098, "close": 0.1098, "volume": 638.0, "close_time": 1707037199999}, {"open_time": 1707037200000, "open": 0.1093, "high": 0.1096, "low": 0.1092, "close": 0.1096, "volume": 162.0, "close_time": 1707040799999}, {"open_time": 1707040800000, "open": 0.1096, "high": 0.1096, "low": 0.1096, "close": 0.1096, "volume": 0.0, "close_time": 1707044399999}, {"open_time": 1707044400000, "open": 0.1098, "high": 0.1102, "low": 0.1098, "close": 0.1102, "volume": 662.0, "close_time": 1707047999999}, {"open_time": 1707048000000, "open": 0.1102, "high": 0.1104, "low": 0.11, "close": 0.1103, "volume": 9057.0, "close_time": 1707051599999}, {"open_time": 1707051600000, "open": 0.11, "high": 0.1102, "low": 0.1094, "close": 0.1102, "volume": 28839.0, "close_time": 1707055199999}, {"open_time": 1707055200000, "open": 0.1101, "high": 0.1105, "low": 0.11, "close": 0.11, "volume": 5401.0, "close_time": 1707058799999}, {"open_time": 1707058800000, "open": 0.1097, "high": 0.1097, "low": 0.1096, "close": 0.1096, "volume": 72.0, "close_time": 1707062399999}, {"open_time": 1707062400000, "open": 0.1098, "high": 0.1098, "low": 0.1096, "close": 0.1096, "volume": 348.0, "close_time": 1707065999999}, {"open_time": 1707066000000, "open": 0.1097, "high": 0.11, "low": 0.1096, "close": 0.11, "volume": 1044.0, "close_time": 1707069599999}, {"open_time": 1707069600000, "open": 0.1096, "high": 0.1098, "low": 0.1094, "close": 0.1094, "volume": 2330.0, "close_time": 1707073199999}, {"open_time": 1707073200000, "open": 0.1093, "high": 0.1093, "low": 0.1088, "close": 0.1092, "volume": 5566.0, "close_time": 1707076799999}, {"open_time": 1707076800000, "open": 0.1096, "high": 0.1097, "low": 0.1091, "close": 0.1096, "volume": 5886.0, "close_time": 1707080399999}, {"open_time": 1707080400000, "open": 0.1098, "high": 0.1099, "low": 0.1098, "close": 0.1099, "volume": 1865.0, "close_time": 1707083999999}, {"open_time": 1707084000000, "open": 0.1093, "high": 0.1095, "low": 0.1085, "close": 0.1092, "volume": 6843.0, "close_time": 1707087599999}, {"open_time": 1707087600000, "open": 0.109, "high": 0.1093, "low": 0.1087, "close": 0.1093, "volume": 2768.0, "close_time": 1707091199999}, {"open_time": 1707091200000, "open": 0.1093, "high": 0.1093, "low": 0.1085, "close": 0.1085, "volume": 3018.0, "close_time": 1707094799999}, {"open_time": 1707094800000, "open": 0.1086, "high": 0.1086, "low": 0.1081, "close": 0.1084, "volume": 4493.0, "close_time": 1707098399999}, {"open_time": 1707098400000, "open": 0.1084, "high": 0.1084, "low": 0.1084, "close": 0.1084, "volume": 101.0, "close_time": 1707101999999}, {"open_time": 1707102000000, "open": 0.1082, "high": 0.1086, "low": 0.1082, "close": 0.1086, "volume": 212.0, "close_time": 1707105599999}, {"open_time": 1707105600000, "open": 0.1088, "high": 0.1091, "low": 0.1088, "close": 0.1088, "volume": 3380.0, "close_time": 1707109199999}, {"open_time": 1707109200000, "open": 0.1088, "high": 0.1088, "low": 0.1088, "close": 0.1088, "volume": 0.0, "close_time": 1707112799999}, {"open_time": 1707112800000, "open": 0.1092, "high": 0.1092, "low": 0.1089, "close": 0.1091, "volume": 503.0, "close_time": 1707116399999}, {"open_time": 1707116400000, "open": 0.1093, "high": 0.1095, "low": 0.1089, "close": 0.1093, "volume": 502.0, "close_time": 1707119999999}, {"open_time": 1707120000000, "open": 0.1093, "high": 0.1093, "low": 0.109, "close": 0.1093, "volume": 1171.0, "close_time": 1707123599999}, {"open_time": 1707123600000, "open": 0.1093, "high": 0.1093, "low": 0.1093, "close": 0.1093, "volume": 0.0, "close_time": 1707127199999}, {"open_time": 1707127200000, "open": 0.1093, "high": 0.1093, "low": 0.1093, "close": 0.1093, "volume": 0.0, "close_time": 1707130799999}, {"open_time": 1707130800000, "open": 0.1093, "high": 0.1096, "low": 0.1093, "close": 0.1096, "volume": 1365.0, "close_time": 1707134399999}, {"open_time": 1707134400000, "open": 0.1096, "high": 0.1096, "low": 0.1096, "close": 0.1096, "volume": 0.0, "close_time": 1707137999999}, {"open_time": 1707138000000, "open": 0.1094, "high": 0.1097, "low": 0.1094, "close": 0.1097, "volume": 95.0, "close_time": 1707141599999}, {"open_time": 1707141600000, "open": 0.1093, "high": 0.1099, "low": 0.109, "close": 0.1095, "volume": 4863.0, "close_time": 1707145199999}, {"open_time": 1707145200000, "open": 0.1094, "high": 0.1102, "low": 0.1081, "close": 0.1083, "volume": 16136.0, "close_time": 1707148799999}, {"open_time": 1707148800000, "open": 0.1083, "high": 0.1084, "low": 0.108, "close": 0.108, "volume": 3911.0, "close_time": 1707152399999}, {"open_time": 1707152400000, "open": 0.1083, "high": 0.1089, "low": 0.1083, "close": 0.1085, "volume": 6598.0, "close_time": 1707155999999}, {"open_time": 1707156000000, "open": 0.1088, "high": 0.1102, "low": 0.1083, "close": 0.1085, "volume": 16656.0, "close_time": 1707159599999}, {"open_time": 1707159600000, "open": 0.1083, "high": 0.1089, "low": 0.1083, "close": 0.1086, "volume": 8367.0, "close_time": 1707163199999}, {"open_time": 1707163200000, "open": 0.1083, "high": 0.1084, "low": 0.1083, "close": 0.1084, "volume": 39276.0, "close_time": 1707166799999}, {"open_time": 1707166800000, "open": 0.1083, "high": 0.1085, "low": 0.1083, "close": 0.1085, "volume": 12625.0, "close_time": 1707170399999}, {"open_time": 1707170400000, "open": 0.1083, "high": 0.1085, "low": 0.1083, "close": 0.1083, "volume": 3181.0, "close_time": 1707173999999}, {"open_time": 1707174000000, "open": 0.1083, "high": 0.1085, "low": 0.1083, "close": 0.1084, "volume": 2078.0, "close_time": 1707177599999}, {"open_time": 1707177600000, "open": 0.1084, "high": 0.1085, "low": 0.1081, "close": 0.1085, "volume": 16494.0, "close_time": 1707181199999}, {"open_time": 1707181200000, "open": 0.108, "high": 0.1085, "low": 0.108, "close": 0.1085, "volume": 12740.0, "close_time": 1707184799999}, {"open_time": 1707184800000, "open": 0.1086, "high": 0.1086, "low": 0.1086, "close": 0.1086, "volume": 1704.0, "close_time": 1707188399999}, {"open_time": 1707188400000, "open": 0.109, "high": 0.1092, "low": 0.1084, "close": 0.1086, "volume": 42699.0, "close_time": 1707191999999}, {"open_time": 1707192000000, "open": 0.1088, "high": 0.1088, "low": 0.1085, "close": 0.1086, "volume": 11672.0, "close_time": 1707195599999}, {"open_time": 1707195600000, "open": 0.1086, "high": 0.1086, "low": 0.1083, "close": 0.1085, "volume": 981.0, "close_time": 1707199199999}, {"open_time": 1707199200000, "open": 0.1083, "high": 0.1083, "low": 0.1083, "close": 0.1083, "volume": 877.0, "close_time": 1707202799999}, {"open_time": 1707202800000, "open": 0.108, "high": 0.1085, "low": 0.108, "close": 0.1085, "volume": 2279.0, "close_time": 1707206399999}, {"open_time": 1707206400000, "open": 0.1082, "high": 0.1088, "low": 0.1082, "close": 0.1086, "volume": 3506.0, "close_time": 1707209999999}, {"open_time": 1707210000000, "open": 0.1089, "high": 0.1089, "low": 0.1089, "close": 0.1089, "volume": 131.0, "close_time": 1707213599999}, {"open_time": 1707213600000, "open": 0.1085, "high": 0.1085, "low": 0.1081, "close": 0.1085, "volume": 1752.0, "close_time": 1707217199999}, {"open_time": 1707217200000, "open": 0.1081, "high": 0.1083, "low": 0.108, "close": 0.108, "volume": 9186.0, "close_time": 1707220799999}, {"open_time": 1707220800000, "open": 0.108, "high": 0.108, "low": 0.1076, "close": 0.1078, "volume": 74734.0, "close_time": 1707224399999}, {"open_time": 1707224400000, "open": 0.108, "high": 0.1081, "low": 0.1077, "close": 0.1081, "volume": 3216.0, "close_time": 1707227999999}, {"open_time": 1707228000000, "open": 0.1083, "high": 0.1084, "low": 0.108, "close": 0.108, "volume": 626.0, "close_time": 1707231599999}, {"open_time": 1707231600000, "open": 0.1078, "high": 0.1084, "low": 0.1078, "close": 0.1081, "volume": 39586.0, "close_time": 1707235199999}, {"open_time": 1707235200000, "open": 0.1081, "high": 0.1081, "low": 0.108, "close": 0.108, "volume": 1876.0, "close_time": 1707238799999}, {"open_time": 1707238800000, "open": 0.1078, "high": 0.1083, "low": 0.1078, "close": 0.1081, "volume": 9898.0, "close_time": 1707242399999}, {"open_time": 1707242400000, "open": 0.1085, "high": 0.1104, "low": 0.1081, "close": 0.1083, "volume": 5716.0, "close_time": 1707245999999}, {"open_time": 1707246000000, "open": 0.1087, "high": 0.1087, "low": 0.1087, "close": 0.1087, "volume": 390.0, "close_time": 1707249599999}, {"open_time": 1707249600000, "open": 0.1087, "high": 0.1087, "low": 0.1087, "close": 0.1087, "volume": 0.0, "close_time": 1707253199999}, {"open_time": 1707253200000, "open": 0.1087, "high": 0.109, "low": 0.1087, "close": 0.1088, "volume": 1650.0, "close_time": 1707256799999}, {"open_time": 1707256800000, "open": 0.1088, "high": 0.1089, "low": 0.1084, "close": 0.1087, "volume": 12298.0, "close_time": 1707260399999}, {"open_time": 1707260400000, "open": 0.1087, "high": 0.1087, "low": 0.1082, "close": 0.1082, "volume": 6264.0, "close_time": 1707263999999}, {"open_time": 1707264000000, "open": 0.108, "high": 0.1086, "low": 0.108, "close": 0.1082, "volume": 1575.0, "close_time": 1707267599999}, {"open_time": 1707267600000, "open": 0.1082, "high": 0.1084, "low": 0.1078, "close": 0.108, "volume": 1503.0, "close_time": 1707271199999}, {"open_time": 1707271200000, "open": 0.1083, "high": 0.1083, "low": 0.1082, "close": 0.1082, "volume": 882.0, "close_time": 1707274799999}, {"open_time": 1707274800000, "open": 0.1081, "high": 0.1085, "low": 0.1081, "close": 0.1083, "volume": 3301.0, "close_time": 1707278399999}, {"open_time": 1707278400000, "open": 0.1081, "high": 0.1104, "low": 0.1078, "close": 0.1082, "volume": 121348.0, "close_time": 1707281999999}, {"open_time": 1707282000000, "open": 0.1077, "high": 0.1077, "low": 0.1076, "close": 0.1076, "volume": 999.0, "close_time": 1707285599999}, {"open_time": 1707285600000, "open": 0.1077, "high": 0.1077, "low": 0.1073, "close": 0.1076, "volume": 20641.0, "close_time": 1707289199999}, {"open_time": 1707289200000, "open": 0.1073, "high": 0.1078, "low": 0.1072, "close": 0.1076, "volume": 18825.0, "close_time": 1707292799999}, {"open_time": 1707292800000, "open": 0.1074, "high": 0.1074, "low": 0.1074, "close": 0.1074, "volume": 35.0, "close_time": 1707296399999}, {"open_time": 1707296400000, "open": 0.1073, "high": 0.1073, "low": 0.1071, "close": 0.1071, "volume": 1646.0, "close_time": 1707299999999}, {"open_time": 1707300000000, "open": 0.1075, "high": 0.1077, "low": 0.1074, "close": 0.1074, "volume": 438.0, "close_time": 1707303599999}, {"open_time": 1707303600000, "open": 0.1077, "high": 0.1077, "low": 0.1075, "close": 0.1075, "volume": 585.0, "close_time": 1707307199999}, {"open_time": 1707307200000, "open": 0.1076, "high": 0.1079, "low": 0.1073, "close": 0.1076, "volume": 2196.0, "close_time": 1707310799999}, {"open_time": 1707310800000, "open": 0.1078, "high": 0.1078, "low": 0.1076, "close": 0.1076, "volume": 110.0, "close_time": 1707314399999}, {"open_time": 1707314400000, "open": 0.1073, "high": 0.1073, "low": 0.1069, "close": 0.1072, "volume": 5188.0, "close_time": 1707317999999}, {"open_time": 1707318000000, "open": 0.1073, "high": 0.1077, "low": 0.1071, "close": 0.1075, "volume": 16705.0, "close_time": 1707321599999}, {"open_time": 1707321600000, "open": 0.1073, "high": 0.1075, "low": 0.1073, "close": 0.1073, "volume": 4375.0, "close_time": 1707325199999}, {"open_time": 1707325200000, "open": 0.1073, "high": 0.1083, "low": 0.1073, "close": 0.108, "volume": 2875.0, "close_time": 1707328799999}, {"open_time": 1707328800000, "open": 0.1083, "high": 0.1091, "low": 0.1082, "close": 0.1086, "volume": 2921.0, "close_time": 1707332399999}, {"open_time": 1707332400000, "open": 0.1086, "high": 0.1086, "low": 0.108, "close": 0.1082, "volume": 11123.0, "close_time": 1707335999999}, {"open_time": 1707336000000, "open": 0.1086, "high": 0.109, "low": 0.1086, "close": 0.1088, "volume": 408.0, "close_time": 1707339599999}, {"open_time": 1707339600000, "open": 0.1087, "high": 0.1091, "low": 0.1087, "close": 0.109, "volume": 10574.0, "close_time": 1707343199999}, {"open_time": 1707343200000, "open": 0.1092, "high": 0.1092, "low": 0.1089, "close": 0.1089, "volume": 1415.0, "close_time": 1707346799999}, {"open_time": 1707346800000, "open": 0.1089, "high": 0.1097, "low": 0.1088, "close": 0.1096, "volume": 2481.0, "close_time": 1707350399999}, {"open_time": 1707350400000, "open": 0.1091, "high": 0.1099, "low": 0.1088, "close": 0.1095, "volume": 4611.0, "close_time": 1707353999999}, {"open_time": 1707354000000, "open": 0.1094, "high": 0.1095, "low": 0.1089, "close": 0.1095, "volume": 11279.0, "close_time": 1707357599999}, {"open_time": 1707357600000, "open": 0.1091, "high": 0.1093, "low": 0.1088, "close": 0.1093, "volume": 11075.0, "close_time": 1707361199999}, {"open_time": 1707361200000, "open": 0.1095, "high": 0.1124, "low": 0.109, "close": 0.1095, "volume": 46671.0, "close_time": 1707364799999}, {"open_time": 1707364800000, "open": 0.1095, "high": 0.1095, "low": 0.1089, "close": 0.1093, "volume": 8244.0, "close_time": 1707368399999}, {"open_time": 1707368400000, "open": 0.1092, "high": 0.1095, "low": 0.1089, "close": 0.109, "volume": 4902.0, "close_time": 1707371999999}, {"open_time": 1707372000000, "open": 0.109, "high": 0.1091, "low": 0.1087, "close": 0.1089, "volume": 4453.0, "close_time": 1707375599999}, {"open_time": 1707375600000, "open": 0.1089, "high": 0.1089, "low": 0.1089, "close": 0.1089, "volume": 0.0, "close_time": 1707379199999}, {"open_time": 1707379200000, "open": 0.1093, "high": 0.1095, "low": 0.1093, "close": 0.1095, "volume": 457.0, "close_time": 1707382799999}, {"open_time": 1707382800000, "open": 0.1092, "high": 0.1097, "low": 0.1091, "close": 0.1097, "volume": 28814.0, "close_time": 1707386399999}, {"open_time": 1707386400000, "open": 0.1095, "high": 0.1095, "low": 0.1095, "close": 0.1095, "volume": 2563.0, "close_time": 1707389999999}, {"open_time": 1707390000000, "open": 0.1093, "high": 0.1096, "low": 0.1093, "close": 0.1096, "volume": 61.0, "close_time": 1707393599999}, {"open_time": 1707393600000, "open": 0.1096, "high": 0.1096, "low": 0.1096, "close": 0.1096, "volume": 2157.0, "close_time": 1707397199999}, {"open_time": 1707397200000, "open": 0.1097, "high": 0.1098, "low": 0.1097, "close": 0.1098, "volume": 336.0, "close_time": 1707400799999}, {"open_time": 1707400800000, "open": 0.11, "high": 0.1109, "low": 0.1096, "close": 0.1103, "volume": 1341.0, "close_time": 1707404399999}, {"open_time": 1707404400000, "open": 0.1106, "high": 0.1106, "low": 0.1097, "close": 0.1099, "volume": 7474.0, "close_time": 1707407999999}, {"open_time": 1707408000000, "open": 0.1102, "high": 0.1102, "low": 0.1093, "close": 0.1095, "volume": 10417.0, "close_time": 1707411599999}, {"open_time": 1707411600000, "open": 0.1093, "high": 0.1093, "low": 0.1087, "close": 0.1089, "volume": 3257.0, "close_time": 1707415199999}, {"open_time": 1707415200000, "open": 0.1089, "high": 0.109, "low": 0.1086, "close": 0.109, "volume": 7120.0, "close_time": 1707418799999}, {"open_time": 1707418800000, "open": 0.1093, "high": 0.1096, "low": 0.1087, "close": 0.1093, "volume": 3956.0, "close_time": 1707422399999}, {"open_time": 1707422400000, "open": 0.1096, "high": 0.1097, "low": 0.1093, "close": 0.1093, "volume": 1684.0, "close_time": 1707425999999}, {"open_time": 1707426000000, "open": 0.1093, "high": 0.1096, "low": 0.1093, "close": 0.1096, "volume": 584.0, "close_time": 1707429599999}, {"open_time": 1707429600000, "open": 0.1096, "high": 0.1098, "low": 0.1095, "close": 0.1095, "volume": 3200.0, "close_time": 1707433199999}, {"open_time": 1707433200000, "open": 0.1098, "high": 0.11, "low": 0.1098, "close": 0.11, "volume": 1928.0, "close_time": 1707436799999}, {"open_time": 1707436800000, "open": 0.1097, "high": 0.1101, "low": 0.1097, "close": 0.11, "volume": 5869.0, "close_time": 1707440399999}, {"open_time": 1707440400000, "open": 0.11, "high": 0.1103, "low": 0.11, "close": 0.1103, "volume": 3154.0, "close_time": 1707443999999}, {"open_time": 1707444000000, "open": 0.1104, "high": 0.111, "low": 0.1104, "close": 0.111, "volume": 36568.0, "close_time": 1707447599999}, {"open_time": 1707447600000, "open": 0.1109, "high": 0.111, "low": 0.1104, "close": 0.1107, "volume": 6494.0, "close_time": 1707451199999}, {"open_time": 1707451200000, "open": 0.1106, "high": 0.1109, "low": 0.109, "close": 0.1104, "volume": 24788.0, "close_time": 1707454799999}, {"open_time": 1707454800000, "open": 0.1106, "high": 0.1106, "low": 0.1106, "close": 0.1106, "volume": 806.0, "close_time": 1707458399999}, {"open_time": 1707458400000, "open": 0.1108, "high": 0.1108, "low": 0.1108, "close": 0.1108, "volume": 480.0, "close_time": 1707461999999}, {"open_time": 1707462000000, "open": 0.1109, "high": 0.111, "low": 0.1108, "close": 0.111, "volume": 956.0, "close_time": 1707465599999}, {"open_time": 1707465600000, "open": 0.1111, "high": 0.1118, "low": 0.111, "close": 0.1118, "volume": 6084.0, "close_time": 1707469199999}, {"open_time": 1707469200000, "open": 0.1118, "high": 0.1118, "low": 0.1111, "close": 0.1118, "volume": 2856.0, "close_time": 1707472799999}, {"open_time": 1707472800000, "open": 0.1119, "high": 0.112, "low": 0.1113, "close": 0.1113, "volume": 1646.0, "close_time": 1707476399999}, {"open_time": 1707476400000, "open": 0.1112, "high": 0.1116, "low": 0.111, "close": 0.1115, "volume": 1260.0, "close_time": 1707479999999}, {"open_time": 1707480000000, "open": 0.1118, "high": 0.112, "low": 0.1115, "close": 0.1115, "volume": 2578.0, "close_time": 1707483599999}, {"open_time": 1707483600000, "open": 0.1116, "high": 0.1122, "low": 0.1116, "close": 0.1118, "volume": 5144.0, "close_time": 1707487199999}, {"open_time": 1707487200000, "open": 0.1121, "high": 0.1122, "low": 0.111, "close": 0.1113, "volume": 6132.0, "close_time": 1707490799999}, {"open_time": 1707490800000, "open": 0.111, "high": 0.1113, "low": 0.1109, "close": 0.1111, "volume": 22752.0, "close_time": 1707494399999}, {"open_time": 1707494400000, "open": 0.1114, "high": 0.1114, "low": 0.1107, "close": 0.1107, "volume": 993.0, "close_time": 1707497999999}, {"open_time": 1707498000000, "open": 0.111, "high": 0.1114, "low": 0.111, "close": 0.1114, "volume": 1661.0, "close_time": 1707501599999}, {"open_time": 1707501600000, "open": 0.1115, "high": 0.1119, "low": 0.1111, "close": 0.1115, "volume": 12366.0, "close_time": 1707505199999}, {"open_time": 1707505200000, "open": 0.111, "high": 0.1115, "low": 0.111, "close": 0.1115, "volume": 2605.0, "close_time": 1707508799999}, {"open_time": 1707508800000, "open": 0.1113, "high": 0.1118, "low": 0.1113, "close": 0.1113, "volume": 29894.0, "close_time": 1707512399999}, {"open_time": 1707512400000, "open": 0.1116, "high": 0.1119, "low": 0.1115, "close": 0.1116, "volume": 468.0, "close_time": 1707515999999}, {"open_time": 1707516000000, "open": 0.112, "high": 0.1121, "low": 0.1117, "close": 0.1119, "volume": 8963.0, "close_time": 1707519599999}, {"open_time": 1707519600000, "open": 0.1118, "high": 0.1123, "low": 0.1118, "close": 0.1118, "volume": 9319.0, "close_time": 1707523199999}, {"open_time": 1707523200000, "open": 0.1118, "high": 0.1124, "low": 0.1117, "close": 0.1121, "volume": 4575.0, "close_time": 1707526799999}, {"open_time": 1707526800000, "open": 0.112, "high": 0.1121, "low": 0.112, "close": 0.1121, "volume": 696.0, "close_time": 1707530399999}, {"open_time": 1707530400000, "open": 0.1121, "high": 0.1126, "low": 0.1117, "close": 0.1126, "volume": 44677.0, "close_time": 1707533999999}, {"open_time": 1707534000000, "open": 0.1123, "high": 0.1128, "low": 0.1123, "close": 0.1126, "volume": 21156.0, "close_time": 1707537599999}, {"open_time": 1707537600000, "open": 0.1124, "high": 0.1129, "low": 0.1124, "close": 0.1129, "volume": 581.0, "close_time": 1707541199999}, {"open_time": 1707541200000, "open": 0.1126, "high": 0.1127, "low": 0.1121, "close": 0.1127, "volume": 5773.0, "close_time": 1707544799999}, {"open_time": 1707544800000, "open": 0.1125, "high": 0.1125, "low": 0.112, "close": 0.112, "volume": 7796.0, "close_time": 1707548399999}, {"open_time": 1707548400000, "open": 0.112, "high": 0.1124, "low": 0.112, "close": 0.1124, "volume": 1369.0, "close_time": 1707551999999}, {"open_time": 1707552000000, "open": 0.1123, "high": 0.1125, "low": 0.1123, "close": 0.1123, "volume": 3251.0, "close_time": 1707555599999}, {"open_time": 1707555600000, "open": 0.112, "high": 0.1123, "low": 0.112, "close": 0.112, "volume": 3732.0, "close_time": 1707559199999}, {"open_time": 1707559200000, "open": 0.1119, "high": 0.1119, "low": 0.1111, "close": 0.1111, "volume": 1316.0, "close_time": 1707562799999}, {"open_time": 1707562800000, "open": 0.1114, "high": 0.1115, "low": 0.1114, "close": 0.1115, "volume": 1816.0, "close_time": 1707566399999}, {"open_time": 1707566400000, "open": 0.1114, "high": 0.1114, "low": 0.1114, "close": 0.1114, "volume": 224.0, "close_time": 1707569999999}, {"open_time": 1707570000000, "open": 0.1111, "high": 0.1114, "low": 0.1107, "close": 0.1108, "volume": 4021.0, "close_time": 1707573599999}, {"open_time": 1707573600000, "open": 0.111, "high": 0.111, "low": 0.1106, "close": 0.1106, "volume": 1112.0, "close_time": 1707577199999}, {"open_time": 1707577200000, "open": 0.111, "high": 0.1112, "low": 0.111, "close": 0.1112, "volume": 5722.0, "close_time": 1707580799999}, {"open_time": 1707580800000, "open": 0.1111, "high": 0.1113, "low": 0.1111, "close": 0.1113, "volume": 11057.0, "close_time": 1707584399999}, {"open_time": 1707584400000, "open": 0.1116, "high": 0.1117, "low": 0.1113, "close": 0.1117, "volume": 12080.0, "close_time": 1707587999999}, {"open_time": 1707588000000, "open": 0.1116, "high": 0.1116, "low": 0.1113, "close": 0.1114, "volume": 6138.0, "close_time": 1707591599999}, {"open_time": 1707591600000, "open": 0.1116, "high": 0.112, "low": 0.1116, "close": 0.112, "volume": 13271.0, "close_time": 1707595199999}, {"open_time": 1707595200000, "open": 0.1119, "high": 0.1121, "low": 0.1114, "close": 0.1114, "volume": 12529.0, "close_time": 1707598799999}, {"open_time": 1707598800000, "open": 0.112, "high": 0.1125, "low": 0.1119, "close": 0.1119, "volume": 46450.0, "close_time": 1707602399999}, {"open_time": 1707602400000, "open": 0.1116, "high": 0.1121, "low": 0.1111, "close": 0.1116, "volume": 10403.0, "close_time": 1707605999999}, {"open_time": 1707606000000, "open": 0.1113, "high": 0.1116, "low": 0.1105, "close": 0.111, "volume": 563.0, "close_time": 1707609599999}, {"open_time": 1707609600000, "open": 0.1114, "high": 0.1121, "low": 0.1114, "close": 0.112, "volume": 9974.0, "close_time": 1707613199999}, {"open_time": 1707613200000, "open": 0.1117, "high": 0.1121, "low": 0.1117, "close": 0.1118, "volume": 7072.0, "close_time": 1707616799999}, {"open_time": 1707616800000, "open": 0.112, "high": 0.1123, "low": 0.1113, "close": 0.1116, "volume": 32690.0, "close_time": 1707620399999}, {"open_time": 1707620400000, "open": 0.1117, "high": 0.1127, "low": 0.1117, "close": 0.1127, "volume": 2334.0, "close_time": 1707623999999}, {"open_time": 1707624000000, "open": 0.1123, "high": 0.1129, "low": 0.1121, "close": 0.1129, "volume": 3970.0, "close_time": 1707627599999}, {"open_time": 1707627600000, "open": 0.1127, "high": 0.1129, "low": 0.1127, "close": 0.1129, "volume": 2202.0, "close_time": 1707631199999}, {"open_time": 1707631200000, "open": 0.1126, "high": 0.1126, "low": 0.1121, "close": 0.1121, "volume": 711.0, "close_time": 1707634799999}, {"open_time": 1707634800000, "open": 0.1123, "high": 0.1123, "low": 0.1123, "close": 0.1123, "volume": 17483.0, "close_time": 1707638399999}, {"open_time": 1707638400000, "open": 0.1123, "high": 0.1123, "low": 0.1123, "close": 0.1123, "volume": 0.0, "close_time": 1707641999999}, {"open_time": 1707642000000, "open": 0.1123, "high": 0.1129, "low": 0.1123, "close": 0.1128, "volume": 8963.0, "close_time": 1707645599999}, {"open_time": 1707645600000, "open": 0.1125, "high": 0.1125, "low": 0.1123, "close": 0.1123, "volume": 1582.0, "close_time": 1707649199999}, {"open_time": 1707649200000, "open": 0.1121, "high": 0.1121, "low": 0.1121, "close": 0.1121, "volume": 158.0, "close_time": 1707652799999}, {"open_time": 1707652800000, "open": 0.1121, "high": 0.1122, "low": 0.112, "close": 0.1122, "volume": 331.0, "close_time": 1707656399999}, {"open_time": 1707656400000, "open": 0.1123, "high": 0.1124, "low": 0.1114, "close": 0.1117, "volume": 1500.0, "close_time": 1707659999999}, {"open_time": 1707660000000, "open": 0.1113, "high": 0.1122, "low": 0.111, "close": 0.1116, "volume": 3898.0, "close_time": 1707663599999}, {"open_time": 1707663600000, "open": 0.1119, "high": 0.1119, "low": 0.1116, "close": 0.1116, "volume": 2898.0, "close_time": 1707667199999}, {"open_time": 1707667200000, "open": 0.1114, "high": 0.1114, "low": 0.111, "close": 0.1111, "volume": 10148.0, "close_time": 1707670799999}, {"open_time": 1707670800000, "open": 0.1114, "high": 0.1116, "low": 0.1114, "close": 0.1114, "volume": 5289.0, "close_time": 1707674399999}, {"open_time": 1707674400000, "open": 0.1116, "high": 0.1117, "low": 0.1112, "close": 0.1113, "volume": 6571.0, "close_time": 1707677999999}, {"open_time": 1707678000000, "open": 0.1115, "high": 0.1118, "low": 0.1114, "close": 0.1114, "volume": 3914.0, "close_time": 1707681599999}, {"open_time": 1707681600000, "open": 0.1115, "high": 0.1117, "low": 0.111, "close": 0.1115, "volume": 4666.0, "close_time": 1707685199999}, {"open_time": 1707685200000, "open": 0.1113, "high": 0.1113, "low": 0.1107, "close": 0.1109, "volume": 11095.0, "close_time": 1707688799999}, {"open_time": 1707688800000, "open": 0.1109, "high": 0.1111, "low": 0.1109, "close": 0.1109, "volume": 1969.0, "close_time": 1707692399999}, {"open_time": 1707692400000, "open": 0.1108, "high": 0.1111, "low": 0.1106, "close": 0.1109, "volume": 10902.0, "close_time": 1707695999999}, {"open_time": 1707696000000, "open": 0.1112, "high": 0.1113, "low": 0.1107, "close": 0.1113, "volume": 45529.0, "close_time": 1707699599999}, {"open_time": 1707699600000, "open": 0.1116, "high": 0.1119, "low": 0.1111, "close": 0.1111, "volume": 1222.0, "close_time": 1707703199999}, {"open_time": 1707703200000, "open": 0.1111, "high": 0.1114, "low": 0.11, "close": 0.1104, "volume": 12844.0, "close_time": 1707706799999}, {"open_time": 1707706800000, "open": 0.1107, "high": 0.111, "low": 0.1107, "close": 0.1109, "volume": 1320.0, "close_time": 1707710399999}, {"open_time": 1707710400000, "open": 0.1106, "high": 0.1106, "low": 0.11, "close": 0.1101, "volume": 29376.0, "close_time": 1707713999999}, {"open_time": 1707714000000, "open": 0.1102, "high": 0.1104, "low": 0.11, "close": 0.11, "volume": 24113.0, "close_time": 1707717599999}, {"open_time": 1707717600000, "open": 0.1102, "high": 0.1102, "low": 0.1101, "close": 0.1101, "volume": 4749.0, "close_time": 1707721199999}, {"open_time": 1707721200000, "open": 0.1104, "high": 0.1106, "low": 0.1104, "close": 0.1106, "volume": 1126.0, "close_time": 1707724799999}, {"open_time": 1707724800000, "open": 0.1106, "high": 0.1106, "low": 0.1106, "close": 0.1106, "volume": 420.0, "close_time": 1707728399999}, {"open_time": 1707728400000, "open": 0.1106, "high": 0.1107, "low": 0.1106, "close": 0.1107, "volume": 271.0, "close_time": 1707731999999}, {"open_time": 1707732000000, "open": 0.1103, "high": 0.1103, "low": 0.1103, "close": 0.1103, "volume": 34.0, "close_time": 1707735599999}, {"open_time": 1707735600000, "open": 0.1104, "high": 0.1104, "low": 0.1099, "close": 0.1099, "volume": 24867.0, "close_time": 1707739199999}, {"open_time": 1707739200000, "open": 0.1103, "high": 0.1106, "low": 0.1103, "close": 0.1106, "volume": 2204.0, "close_time": 1707742799999}, {"open_time": 1707742800000, "open": 0.1105, "high": 0.1106, "low": 0.1105, "close": 0.1106, "volume": 4090.0, "close_time": 1707746399999}, {"open_time": 1707746400000, "open": 0.1106, "high": 0.1111, "low": 0.1106, "close": 0.1111, "volume": 1861.0, "close_time": 1707749999999}, {"open_time": 1707750000000, "open": 0.1106, "high": 0.1121, "low": 0.1105, "close": 0.112, "volume": 86491.0, "close_time": 1707753599999}, {"open_time": 1707753600000, "open": 0.112, "high": 0.1121, "low": 0.1114, "close": 0.1118, "volume": 22973.0, "close_time": 1707757199999}, {"open_time": 1707757200000, "open": 0.1121, "high": 0.1124, "low": 0.1116, "close": 0.1124, "volume": 5950.0, "close_time": 1707760799999}, {"open_time": 1707760800000, "open": 0.112, "high": 0.1127, "low": 0.1116, "close": 0.1123, "volume": 13974.0, "close_time": 1707764399999}, {"open_time": 1707764400000, "open": 0.1125, "high": 0.1127, "low": 0.1119, "close": 0.112, "volume": 20428.0, "close_time": 1707767999999}, {"open_time": 1707768000000, "open": 0.1122, "high": 0.1123, "low": 0.112, "close": 0.1121, "volume": 8448.0, "close_time": 1707771599999}, {"open_time": 1707771600000, "open": 0.1121, "high": 0.1126, "low": 0.112, "close": 0.1124, "volume": 3484.0, "close_time": 1707775199999}, {"open_time": 1707775200000, "open": 0.1126, "high": 0.113, "low": 0.1126, "close": 0.113, "volume": 13094.0, "close_time": 1707778799999}, {"open_time": 1707778800000, "open": 0.1127, "high": 0.1131, "low": 0.1127, "close": 0.113, "volume": 12637.0, "close_time": 1707782399999}, {"open_time": 1707782400000, "open": 0.1128, "high": 0.1133, "low": 0.1128, "close": 0.113, "volume": 21936.0, "close_time": 1707785999999}, {"open_time": 1707786000000, "open": 0.113, "high": 0.1135, "low": 0.1125, "close": 0.1127, "volume": 35917.0, "close_time": 1707789599999}, {"open_time": 1707789600000, "open": 0.1127, "high": 0.113, "low": 0.1125, "close": 0.1128, "volume": 17103.0, "close_time": 1707793199999}, {"open_time": 1707793200000, "open": 0.1128, "high": 0.1128, "low": 0.1121, "close": 0.1123, "volume": 25949.0, "close_time": 1707796799999}, {"open_time": 1707796800000, "open": 0.1123, "high": 0.1135, "low": 0.1119, "close": 0.1123, "volume": 52593.0, "close_time": 1707800399999}, {"open_time": 1707800400000, "open": 0.1122, "high": 0.1122, "low": 0.1122, "close": 0.1122, "volume": 5250.0, "close_time": 1707803999999}, {"open_time": 1707804000000, "open": 0.1124, "high": 0.1126, "low": 0.1123, "close": 0.1126, "volume": 26184.0, "close_time": 1707807599999}, {"open_time": 1707807600000, "open": 0.1126, "high": 0.1126, "low": 0.1124, "close": 0.1124, "volume": 387.0, "close_time": 1707811199999}, {"open_time": 1707811200000, "open": 0.1126, "high": 0.1143, "low": 0.1126, "close": 0.1132, "volume": 49231.0, "close_time": 1707814799999}, {"open_time": 1707814800000, "open": 0.1132, "high": 0.1132, "low": 0.1132, "close": 0.1132, "volume": 2027.0, "close_time": 1707818399999}, {"open_time": 1707818400000, "open": 0.1131, "high": 0.1135, "low": 0.1128, "close": 0.1128, "volume": 7657.0, "close_time": 1707821999999}, {"open_time": 1707822000000, "open": 0.1128, "high": 0.113, "low": 0.1123, "close": 0.1126, "volume": 3238.0, "close_time": 1707825599999}, {"open_time": 1707825600000, "open": 0.1127, "high": 0.1128, "low": 0.1123, "close": 0.1123, "volume": 1188.0, "close_time": 1707829199999}, {"open_time": 1707829200000, "open": 0.1122, "high": 0.1124, "low": 0.1103, "close": 0.1113, "volume": 10796.0, "close_time": 1707832799999}, {"open_time": 1707832800000, "open": 0.111, "high": 0.1121, "low": 0.1073, "close": 0.1112, "volume": 151491.0, "close_time": 1707836399999}, {"open_time": 1707836400000, "open": 0.1107, "high": 0.1108, "low": 0.11, "close": 0.1108, "volume": 9681.0, "close_time": 1707839999999}, {"open_time": 1707840000000, "open": 0.1105, "high": 0.1106, "low": 0.1098, "close": 0.1101, "volume": 15964.0, "close_time": 1707843599999}, {"open_time": 1707843600000, "open": 0.11, "high": 0.1106, "low": 0.11, "close": 0.1101, "volume": 3731.0, "close_time": 1707847199999}, {"open_time": 1707847200000, "open": 0.1102, "high": 0.1107, "low": 0.1065, "close": 0.1106, "volume": 76051.0, "close_time": 1707850799999}, {"open_time": 1707850800000, "open": 0.1103, "high": 0.1106, "low": 0.1101, "close": 0.1101, "volume": 3464.0, "close_time": 1707854399999}, {"open_time": 1707854400000, "open": 0.1101, "high": 0.1108, "low": 0.1101, "close": 0.1104, "volume": 8055.0, "close_time": 1707857999999}, {"open_time": 1707858000000, "open": 0.1104, "high": 0.1112, "low": 0.1104, "close": 0.1112, "volume": 2909.0, "close_time": 1707861599999}, {"open_time": 1707861600000, "open": 0.1107, "high": 0.1108, "low": 0.1103, "close": 0.1104, "volume": 4015.0, "close_time": 1707865199999}, {"open_time": 1707865200000, "open": 0.1109, "high": 0.111, "low": 0.1108, "close": 0.1108, "volume": 714.0, "close_time": 1707868799999}, {"open_time": 1707868800000, "open": 0.1109, "high": 0.1111, "low": 0.1103, "close": 0.1105, "volume": 14411.0, "close_time": 1707872399999}, {"open_time": 1707872400000, "open": 0.1102, "high": 0.1107, "low": 0.1101, "close": 0.1107, "volume": 6031.0, "close_time": 1707875999999}, {"open_time": 1707876000000, "open": 0.1107, "high": 0.111, "low": 0.1106, "close": 0.1106, "volume": 16382.0, "close_time": 1707879599999}, {"open_time": 1707879600000, "open": 0.111, "high": 0.1112, "low": 0.1109, "close": 0.1111, "volume": 10135.0, "close_time": 1707883199999}, {"open_time": 1707883200000, "open": 0.1113, "high": 0.1114, "low": 0.1109, "close": 0.1109, "volume": 3616.0, "close_time": 1707886799999}, {"open_time": 1707886800000, "open": 0.111, "high": 0.1114, "low": 0.111, "close": 0.1114, "volume": 2446.0, "close_time": 1707890399999}, {"open_time": 1707890400000, "open": 0.1113, "high": 0.1119, "low": 0.1113, "close": 0.1119, "volume": 2587.0, "close_time": 1707893999999}, {"open_time": 1707894000000, "open": 0.1117, "high": 0.1121, "low": 0.1117, "close": 0.112, "volume": 3850.0, "close_time": 1707897599999}, {"open_time": 1707897600000, "open": 0.112, "high": 0.1125, "low": 0.112, "close": 0.1125, "volume": 5385.0, "close_time": 1707901199999}, {"open_time": 1707901200000, "open": 0.1125, "high": 0.1131, "low": 0.1121, "close": 0.1131, "volume": 7014.0, "close_time": 1707904799999}, {"open_time": 1707904800000, "open": 0.1126, "high": 0.1133, "low": 0.1115, "close": 0.1131, "volume": 7325.0, "close_time": 1707908399999}, {"open_time": 1707908400000, "open": 0.1131, "high": 0.1135, "low": 0.1115, "close": 0.1134, "volume": 10903.0, "close_time": 1707911999999}, {"open_time": 1707912000000, "open": 0.1134, "high": 0.1135, "low": 0.1128, "close": 0.1128, "volume": 7605.0, "close_time": 1707915599999}, {"open_time": 1707915600000, "open": 0.1131, "high": 0.114, "low": 0.113, "close": 0.1138, "volume": 15926.0, "close_time": 1707919199999}, {"open_time": 1707919200000, "open": 0.1137, "high": 0.114, "low": 0.1132, "close": 0.1132, "volume": 12823.0, "close_time": 1707922799999}, {"open_time": 1707922800000, "open": 0.1133, "high": 0.1136, "low": 0.1128, "close": 0.1132, "volume": 14355.0, "close_time": 1707926399999}, {"open_time": 1707926400000, "open": 0.113, "high": 0.1132, "low": 0.1126, "close": 0.1126, "volume": 9743.0, "close_time": 1707929999999}, {"open_time": 1707930000000, "open": 0.113, "high": 0.1133, "low": 0.1127, "close": 0.113, "volume": 1013.0, "close_time": 1707933599999}, {"open_time": 1707933600000, "open": 0.1133, "high": 0.1136, "low": 0.1133, "close": 0.1136, "volume": 6377.0, "close_time": 1707937199999}, {"open_time": 1707937200000, "open": 0.1134, "high": 0.1137, "low": 0.1132, "close": 0.1137, "volume": 12384.0, "close_time": 1707940799999}, {"open_time": 1707940800000, "open": 0.1138, "high": 0.1142, "low": 0.1137, "close": 0.114, "volume": 12580.0, "close_time": 1707944399999}, {"open_time": 1707944400000, "open": 0.1141, "high": 0.1145, "low": 0.1141, "close": 0.1142, "volume": 1310.0, "close_time": 1707947999999}, {"open_time": 1707948000000, "open": 0.1143, "high": 0.1145, "low": 0.1142, "close": 0.1143, "volume": 1636.0, "close_time": 1707951599999}, {"open_time": 1707951600000, "open": 0.1144, "high": 0.1145, "low": 0.1141, "close": 0.1145, "volume": 9375.0, "close_time": 1707955199999}, {"open_time": 1707955200000, "open": 0.1146, "high": 0.1153, "low": 0.1143, "close": 0.1144, "volume": 111241.0, "close_time": 1707958799999}, {"open_time": 1707958800000, "open": 0.1146, "high": 0.115, "low": 0.1138, "close": 0.1138, "volume": 15977.0, "close_time": 1707962399999}, {"open_time": 1707962400000, "open": 0.1143, "high": 0.115, "low": 0.1143, "close": 0.1146, "volume": 22424.0, "close_time": 1707965999999}, {"open_time": 1707966000000, "open": 0.1148, "high": 0.1163, "low": 0.1148, "close": 0.1157, "volume": 81963.0, "close_time": 1707969599999}, {"open_time": 1707969600000, "open": 0.1157, "high": 0.1159, "low": 0.1151, "close": 0.1153, "volume": 8183.0, "close_time": 1707973199999}, {"open_time": 1707973200000, "open": 0.1157, "high": 0.1157, "low": 0.1144, "close": 0.1151, "volume": 12976.0, "close_time": 1707976799999}, {"open_time": 1707976800000, "open": 0.1152, "high": 0.1155, "low": 0.1148, "close": 0.1155, "volume": 1625.0, "close_time": 1707980399999}, {"open_time": 1707980400000, "open": 0.1156, "high": 0.116, "low": 0.1156, "close": 0.1159, "volume": 4850.0, "close_time": 1707983999999}, {"open_time": 1707984000000, "open": 0.1161, "high": 0.1167, "low": 0.1155, "close": 0.1155, "volume": 10405.0, "close_time": 1707987599999}, {"open_time": 1707987600000, "open": 0.1159, "high": 0.116, "low": 0.1155, "close": 0.1155, "volume": 4003.0, "close_time": 1707991199999}, {"open_time": 1707991200000, "open": 0.1158, "high": 0.1163, "low": 0.1153, "close": 0.1153, "volume": 2640.0, "close_time": 1707994799999}, {"open_time": 1707994800000, "open": 0.1156, "high": 0.1156, "low": 0.115, "close": 0.115, "volume": 1200.0, "close_time": 1707998399999}, {"open_time": 1707998400000, "open": 0.1154, "high": 0.1155, "low": 0.1151, "close": 0.1155, "volume": 6949.0, "close_time": 1708001999999}, {"open_time": 1708002000000, "open": 0.1151, "high": 0.1163, "low": 0.1151, "close": 0.1163, "volume": 18227.0, "close_time": 1708005599999}, {"open_time": 1708005600000, "open": 0.1162, "high": 0.1164, "low": 0.1158, "close": 0.1164, "volume": 18981.0, "close_time": 1708009199999}, {"open_time": 1708009200000, "open": 0.1165, "high": 0.1168, "low": 0.1142, "close": 0.1155, "volume": 47903.0, "close_time": 1708012799999}, {"open_time": 1708012800000, "open": 0.115, "high": 0.1154, "low": 0.1147, "close": 0.1152, "volume": 6963.0, "close_time": 1708016399999}, {"open_time": 1708016400000, "open": 0.1154, "high": 0.1154, "low": 0.1149, "close": 0.115, "volume": 11646.0, "close_time": 1708019999999}, {"open_time": 1708020000000, "open": 0.115, "high": 0.1154, "low": 0.1148, "close": 0.1149, "volume": 8419.0, "close_time": 1708023599999}, {"open_time": 1708023600000, "open": 0.1151, "high": 0.1154, "low": 0.1151, "close": 0.1154, "volume": 38528.0, "close_time": 1708027199999}, {"open_time": 1708027200000, "open": 0.1147, "high": 0.1154, "low": 0.1147, "close": 0.1154, "volume": 38743.0, "close_time": 1708030799999}, {"open_time": 1708030800000, "open": 0.1154, "high": 0.1173, "low": 0.1154, "close": 0.116, "volume": 63613.0, "close_time": 1708034399999}, {"open_time": 1708034400000, "open": 0.1164, "high": 0.1166, "low": 0.116, "close": 0.1161, "volume": 3383.0, "close_time": 1708037999999}, {"open_time": 1708038000000, "open": 0.116, "high": 0.1167, "low": 0.116, "close": 0.1167, "volume": 7722.0, "close_time": 1708041599999}, {"open_time": 1708041600000, "open": 0.1168, "high": 0.117, "low": 0.116, "close": 0.116, "volume": 12826.0, "close_time": 1708045199999}, {"open_time": 1708045200000, "open": 0.1164, "high": 0.1167, "low": 0.1163, "close": 0.1163, "volume": 1899.0, "close_time": 1708048799999}, {"open_time": 1708048800000, "open": 0.1163, "high": 0.1172, "low": 0.1161, "close": 0.1169, "volume": 3783.0, "close_time": 1708052399999}, {"open_time": 1708052400000, "open": 0.117, "high": 0.1176, "low": 0.1168, "close": 0.1171, "volume": 54168.0, "close_time": 1708055999999}, {"open_time": 1708056000000, "open": 0.1173, "high": 0.1178, "low": 0.1172, "close": 0.1176, "volume": 3551.0, "close_time": 1708059599999}, {"open_time": 1708059600000, "open": 0.1175, "high": 0.1175, "low": 0.1169, "close": 0.1172, "volume": 2194.0, "close_time": 1708063199999}, {"open_time": 1708063200000, "open": 0.117, "high": 0.1173, "low": 0.1167, "close": 0.1167, "volume": 9871.0, "close_time": 1708066799999}, {"open_time": 1708066800000, "open": 0.1166, "high": 0.1168, "low": 0.1166, "close": 0.1167, "volume": 21022.0, "close_time": 1708070399999}, {"open_time": 1708070400000, "open": 0.1168, "high": 0.1168, "low": 0.1162, "close": 0.1164, "volume": 6486.0, "close_time": 1708073999999}, {"open_time": 1708074000000, "open": 0.1167, "high": 0.118, "low": 0.1161, "close": 0.1169, "volume": 57743.0, "close_time": 1708077599999}, {"open_time": 1708077600000, "open": 0.1167, "high": 0.1177, "low": 0.1167, "close": 0.1177, "volume": 1949.0, "close_time": 1708081199999}, {"open_time": 1708081200000, "open": 0.1173, "high": 0.1179, "low": 0.1173, "close": 0.1175, "volume": 1849.0, "close_time": 1708084799999}, {"open_time": 1708084800000, "open": 0.1176, "high": 0.1181, "low": 0.1176, "close": 0.1179, "volume": 4253.0, "close_time": 1708088399999}, {"open_time": 1708088400000, "open": 0.118, "high": 0.118, "low": 0.1165, "close": 0.1165, "volume": 16487.0, "close_time": 1708091999999}, {"open_time": 1708092000000, "open": 0.1171, "high": 0.1171, "low": 0.1154, "close": 0.1157, "volume": 13101.0, "close_time": 1708095599999}, {"open_time": 1708095600000, "open": 0.1153, "high": 0.1155, "low": 0.1142, "close": 0.1148, "volume": 20392.0, "close_time": 1708099199999}, {"open_time": 1708099200000, "open": 0.115, "high": 0.1152, "low": 0.1148, "close": 0.1148, "volume": 3452.0, "close_time": 1708102799999}, {"open_time": 1708102800000, "open": 0.1147, "high": 0.1148, "low": 0.1141, "close": 0.1141, "volume": 79367.0, "close_time": 1708106399999}, {"open_time": 1708106400000, "open": 0.1141, "high": 0.1141, "low": 0.1141, "close": 0.1141, "volume": 2132.0, "close_time": 1708109999999}, {"open_time": 1708110000000, "open": 0.1144, "high": 0.1144, "low": 0.1139, "close": 0.1139, "volume": 4506.0, "close_time": 1708113599999}, {"open_time": 1708113600000, "open": 0.1144, "high": 0.1156, "low": 0.114, "close": 0.1156, "volume": 19717.0, "close_time": 1708117199999}, {"open_time": 1708117200000, "open": 0.1156, "high": 0.1156, "low": 0.1152, "close": 0.1152, "volume": 1804.0, "close_time": 1708120799999}, {"open_time": 1708120800000, "open": 0.1152, "high": 0.1154, "low": 0.1152, "close": 0.1153, "volume": 5867.0, "close_time": 1708124399999}, {"open_time": 1708124400000, "open": 0.1153, "high": 0.1156, "low": 0.1153, "close": 0.1156, "volume": 8434.0, "close_time": 1708127999999}, {"open_time": 1708128000000, "open": 0.1153, "high": 0.1161, "low": 0.1153, "close": 0.1159, "volume": 18758.0, "close_time": 1708131599999}, {"open_time": 1708131600000, "open": 0.1159, "high": 0.1159, "low": 0.1147, "close": 0.1147, "volume": 16920.0, "close_time": 1708135199999}, {"open_time": 1708135200000, "open": 0.115, "high": 0.115, "low": 0.1143, "close": 0.115, "volume": 2347.0, "close_time": 1708138799999}, {"open_time": 1708138800000, "open": 0.1153, "high": 0.1154, "low": 0.1147, "close": 0.1152, "volume": 13282.0, "close_time": 1708142399999}, {"open_time": 1708142400000, "open": 0.1147, "high": 0.115, "low": 0.1147, "close": 0.1147, "volume": 1700.0, "close_time": 1708145999999}, {"open_time": 1708146000000, "open": 0.1146, "high": 0.1146, "low": 0.1144, "close": 0.1145, "volume": 1643.0, "close_time": 1708149599999}, {"open_time": 1708149600000, "open": 0.1143, "high": 0.1147, "low": 0.1143, "close": 0.1147, "volume": 21785.0, "close_time": 1708153199999}, {"open_time": 1708153200000, "open": 0.1145, "high": 0.1146, "low": 0.1145, "close": 0.1146, "volume": 6551.0, "close_time": 1708156799999}, {"open_time": 1708156800000, "open": 0.1147, "high": 0.1147, "low": 0.1138, "close": 0.1143, "volume": 6005.0, "close_time": 1708160399999}, {"open_time": 1708160400000, "open": 0.1139, "high": 0.1139, "low": 0.1139, "close": 0.1139, "volume": 11221.0, "close_time": 1708163999999}, {"open_time": 1708164000000, "open": 0.1138, "high": 0.1139, "low": 0.1137, "close": 0.1138, "volume": 2844.0, "close_time": 1708167599999}, {"open_time": 1708167600000, "open": 0.1138, "high": 0.1138, "low": 0.1138, "close": 0.1138, "volume": 195.0, "close_time": 1708171199999}, {"open_time": 1708171200000, "open": 0.114, "high": 0.1142, "low": 0.1139, "close": 0.114, "volume": 3140.0, "close_time": 1708174799999}, {"open_time": 1708174800000, "open": 0.1137, "high": 0.1137, "low": 0.1132, "close": 0.1133, "volume": 9554.0, "close_time": 1708178399999}, {"open_time": 1708178400000, "open": 0.1133, "high": 0.1134, "low": 0.1123, "close": 0.1124, "volume": 22491.0, "close_time": 1708181999999}, {"open_time": 1708182000000, "open": 0.1123, "high": 0.1132, "low": 0.1123, "close": 0.1132, "volume": 983.0, "close_time": 1708185599999}, {"open_time": 1708185600000, "open": 0.1133, "high": 0.1138, "low": 0.1128, "close": 0.1135, "volume": 2231.0, "close_time": 1708189199999}, {"open_time": 1708189200000, "open": 0.1135, "high": 0.1141, "low": 0.1135, "close": 0.1141, "volume": 13035.0, "close_time": 1708192799999}, {"open_time": 1708192800000, "open": 0.1137, "high": 0.1138, "low": 0.1135, "close": 0.1138, "volume": 6238.0, "close_time": 1708196399999}, {"open_time": 1708196400000, "open": 0.1138, "high": 0.114, "low": 0.1138, "close": 0.1139, "volume": 12993.0, "close_time": 1708199999999}, {"open_time": 1708200000000, "open": 0.1137, "high": 0.1141, "low": 0.1137, "close": 0.1141, "volume": 4039.0, "close_time": 1708203599999}, {"open_time": 1708203600000, "open": 0.114, "high": 0.1145, "low": 0.1135, "close": 0.1141, "volume": 6507.0, "close_time": 1708207199999}, {"open_time": 1708207200000, "open": 0.1144, "high": 0.1145, "low": 0.1141, "close": 0.1141, "volume": 5188.0, "close_time": 1708210799999}, {"open_time": 1708210800000, "open": 0.114, "high": 0.114, "low": 0.114, "close": 0.114, "volume": 1171.0, "close_time": 1708214399999}, {"open_time": 1708214400000, "open": 0.1138, "high": 0.1148, "low": 0.1138, "close": 0.1145, "volume": 11427.0, "close_time": 1708217999999}, {"open_time": 1708218000000, "open": 0.1146, "high": 0.1149, "low": 0.114, "close": 0.114, "volume": 5761.0, "close_time": 1708221599999}, {"open_time": 1708221600000, "open": 0.1137, "high": 0.114, "low": 0.1135, "close": 0.1137, "volume": 1106.0, "close_time": 1708225199999}, {"open_time": 1708225200000, "open": 0.114, "high": 0.1142, "low": 0.1139, "close": 0.1141, "volume": 1230.0, "close_time": 1708228799999}, {"open_time": 1708228800000, "open": 0.1141, "high": 0.1141, "low": 0.1138, "close": 0.1138, "volume": 619.0, "close_time": 1708232399999}, {"open_time": 1708232400000, "open": 0.1144, "high": 0.115, "low": 0.1144, "close": 0.115, "volume": 10574.0, "close_time": 1708235999999}, {"open_time": 1708236000000, "open": 0.115, "high": 0.115, "low": 0.1144, "close": 0.1147, "volume": 1945.0, "close_time": 1708239599999}, {"open_time": 1708239600000, "open": 0.115, "high": 0.115, "low": 0.115, "close": 0.115, "volume": 2534.0, "close_time": 1708243199999}, {"open_time": 1708243200000, "open": 0.115, "high": 0.115, "low": 0.115, "close": 0.115, "volume": 0.0, "close_time": 1708246799999}, {"open_time": 1708246800000, "open": 0.1152, "high": 0.1153, "low": 0.115, "close": 0.115, "volume": 2165.0, "close_time": 1708250399999}, {"open_time": 1708250400000, "open": 0.1153, "high": 0.1154, "low": 0.115, "close": 0.1154, "volume": 1099.0, "close_time": 1708253999999}, {"open_time": 1708254000000, "open": 0.1152, "high": 0.1157, "low": 0.1152, "close": 0.1153, "volume": 27221.0, "close_time": 1708257599999}, {"open_time": 1708257600000, "open": 0.1156, "high": 0.1157, "low": 0.1147, "close": 0.1147, "volume": 30405.0, "close_time": 1708261199999}, {"open_time": 1708261200000, "open": 0.1149, "high": 0.1149, "low": 0.1149, "close": 0.1149, "volume": 38.0, "close_time": 1708264799999}, {"open_time": 1708264800000, "open": 0.1152, "high": 0.1154, "low": 0.1152, "close": 0.1154, "volume": 1767.0, "close_time": 1708268399999}, {"open_time": 1708268400000, "open": 0.115, "high": 0.1165, "low": 0.1149, "close": 0.1162, "volume": 17250.0, "close_time": 1708271999999}, {"open_time": 1708272000000, "open": 0.1158, "high": 0.1163, "low": 0.1155, "close": 0.1163, "volume": 5898.0, "close_time": 1708275599999}, {"open_time": 1708275600000, "open": 0.1162, "high": 0.1167, "low": 0.1156, "close": 0.1156, "volume": 22920.0, "close_time": 1708279199999}, {"open_time": 1708279200000, "open": 0.1156, "high": 0.1157, "low": 0.1153, "close": 0.1157, "volume": 1972.0, "close_time": 1708282799999}, {"open_time": 1708282800000, "open": 0.1161, "high": 0.1163, "low": 0.116, "close": 0.1162, "volume": 11985.0, "close_time": 1708286399999}, {"open_time": 1708286400000, "open": 0.1162, "high": 0.1172, "low": 0.1082, "close": 0.1154, "volume": 148509.0, "close_time": 1708289999999}, {"open_time": 1708290000000, "open": 0.1154, "high": 0.1158, "low": 0.115, "close": 0.1155, "volume": 20800.0, "close_time": 1708293599999}, {"open_time": 1708293600000, "open": 0.116, "high": 0.1165, "low": 0.1158, "close": 0.1158, "volume": 6715.0, "close_time": 1708297199999}, {"open_time": 1708297200000, "open": 0.1163, "high": 0.1164, "low": 0.1155, "close": 0.1159, "volume": 9576.0, "close_time": 1708300799999}, {"open_time": 1708300800000, "open": 0.1157, "high": 0.1168, "low": 0.1156, "close": 0.1164, "volume": 7066.0, "close_time": 1708304399999}, {"open_time": 1708304400000, "open": 0.1164, "high": 0.1166, "low": 0.116, "close": 0.1163, "volume": 1419.0, "close_time": 1708307999999}, {"open_time": 1708308000000, "open": 0.1161, "high": 0.1169, "low": 0.1161, "close": 0.1169, "volume": 6577.0, "close_time": 1708311599999}, {"open_time": 1708311600000, "open": 0.1169, "high": 0.1171, "low": 0.1166, "close": 0.1166, "volume": 4691.0, "close_time": 1708315199999}, {"open_time": 1708315200000, "open": 0.1166, "high": 0.1174, "low": 0.1166, "close": 0.1171, "volume": 29657.0, "close_time": 1708318799999}, {"open_time": 1708318800000, "open": 0.1171, "high": 0.1171, "low": 0.116, "close": 0.1168, "volume": 28242.0, "close_time": 1708322399999}, {"open_time": 1708322400000, "open": 0.117, "high": 0.1172, "low": 0.1167, "close": 0.1172, "volume": 10669.0, "close_time": 1708325999999}, {"open_time": 1708326000000, "open": 0.1168, "high": 0.1177, "low": 0.1168, "close": 0.1177, "volume": 5493.0, "close_time": 1708329599999}, {"open_time": 1708329600000, "open": 0.1171, "high": 0.1171, "low": 0.1164, "close": 0.1164, "volume": 1612.0, "close_time": 1708333199999}, {"open_time": 1708333200000, "open": 0.1163, "high": 0.1174, "low": 0.1161, "close": 0.1174, "volume": 15166.0, "close_time": 1708336799999}, {"open_time": 1708336800000, "open": 0.1168, "high": 0.1168, "low": 0.1161, "close": 0.1164, "volume": 4380.0, "close_time": 1708340399999}, {"open_time": 1708340400000, "open": 0.1168, "high": 0.1172, "low": 0.1168, "close": 0.1171, "volume": 4441.0, "close_time": 1708343999999}, {"open_time": 1708344000000, "open": 0.1168, "high": 0.1177, "low": 0.1162, "close": 0.1174, "volume": 14056.0, "close_time": 1708347599999}, {"open_time": 1708347600000, "open": 0.1171, "high": 0.1176, "low": 0.1154, "close": 0.1174, "volume": 25400.0, "close_time": 1708351199999}, {"open_time": 1708351200000, "open": 0.1168, "high": 0.1172, "low": 0.1166, "close": 0.1166, "volume": 8218.0, "close_time": 1708354799999}, {"open_time": 1708354800000, "open": 0.117, "high": 0.1173, "low": 0.1169, "close": 0.117, "volume": 16359.0, "close_time": 1708358399999}, {"open_time": 1708358400000, "open": 0.117, "high": 0.1178, "low": 0.1164, "close": 0.1164, "volume": 14048.0, "close_time": 1708361999999}, {"open_time": 1708362000000, "open": 0.1163, "high": 0.121, "low": 0.1157, "close": 0.1175, "volume": 77192.0, "close_time": 1708365599999}, {"open_time": 1708365600000, "open": 0.1172, "high": 0.1177, "low": 0.1169, "close": 0.1171, "volume": 9954.0, "close_time": 1708369199999}, {"open_time": 1708369200000, "open": 0.1173, "high": 0.1175, "low": 0.115, "close": 0.1175, "volume": 70728.0, "close_time": 1708372799999}, {"open_time": 1708372800000, "open": 0.1171, "high": 0.1178, "low": 0.1169, "close": 0.1178, "volume": 5865.0, "close_time": 1708376399999}, {"open_time": 1708376400000, "open": 0.1176, "high": 0.1179, "low": 0.1175, "close": 0.1178, "volume": 11159.0, "close_time": 1708379999999}, {"open_time": 1708380000000, "open": 0.1179, "high": 0.1186, "low": 0.1178, "close": 0.1182, "volume": 8192.0, "close_time": 1708383599999}, {"open_time": 1708383600000, "open": 0.1184, "high": 0.119, "low": 0.1182, "close": 0.1182, "volume": 13239.0, "close_time": 1708387199999}, {"open_time": 1708387200000, "open": 0.1186, "high": 0.119, "low": 0.1178, "close": 0.1181, "volume": 14525.0, "close_time": 1708390799999}, {"open_time": 1708390800000, "open": 0.118, "high": 0.1183, "low": 0.1169, "close": 0.1178, "volume": 37184.0, "close_time": 1708394399999}, {"open_time": 1708394400000, "open": 0.1179, "high": 0.118, "low": 0.1173, "close": 0.1173, "volume": 6124.0, "close_time": 1708397999999}, {"open_time": 1708398000000, "open": 0.1175, "high": 0.1194, "low": 0.1175, "close": 0.1187, "volume": 12994.0, "close_time": 1708401599999}, {"open_time": 1708401600000, "open": 0.119, "high": 0.1203, "low": 0.1178, "close": 0.1201, "volume": 45073.0, "close_time": 1708405199999}, {"open_time": 1708405200000, "open": 0.12, "high": 0.1206, "low": 0.12, "close": 0.1205, "volume": 4736.0, "close_time": 1708408799999}, {"open_time": 1708408800000, "open": 0.1203, "high": 0.1204, "low": 0.114, "close": 0.1198, "volume": 94030.0, "close_time": 1708412399999}, {"open_time": 1708412400000, "open": 0.1202, "high": 0.1204, "low": 0.1199, "close": 0.1199, "volume": 91.0, "close_time": 1708415999999}, {"open_time": 1708416000000, "open": 0.1196, "high": 0.1199, "low": 0.1189, "close": 0.1193, "volume": 8665.0, "close_time": 1708419599999}, {"open_time": 1708419600000, "open": 0.119, "high": 0.119, "low": 0.1178, "close": 0.1186, "volume": 12444.0, "close_time": 1708423199999}, {"open_time": 1708423200000, "open": 0.1187, "high": 0.1197, "low": 0.1187, "close": 0.1197, "volume": 5050.0, "close_time": 1708426799999}, {"open_time": 1708426800000, "open": 0.1199, "high": 0.1204, "low": 0.1199, "close": 0.1202, "volume": 86228.0, "close_time": 1708430399999}, {"open_time": 1708430400000, "open": 0.1203, "high": 0.1207, "low": 0.1196, "close": 0.1196, "volume": 10147.0, "close_time": 1708433999999}, {"open_time": 1708434000000, "open": 0.1199, "high": 0.1208, "low": 0.1199, "close": 0.1207, "volume": 27629.0, "close_time": 1708437599999}, {"open_time": 1708437600000, "open": 0.1204, "high": 0.1205, "low": 0.1178, "close": 0.1185, "volume": 15406.0, "close_time": 1708441199999}, {"open_time": 1708441200000, "open": 0.1181, "high": 0.1181, "low": 0.1146, "close": 0.1157, "volume": 42544.0, "close_time": 1708444799999}, {"open_time": 1708444800000, "open": 0.1157, "high": 0.1159, "low": 0.1144, "close": 0.1146, "volume": 93732.0, "close_time": 1708448399999}, {"open_time": 1708448400000, "open": 0.1144, "high": 0.1158, "low": 0.1143, "close": 0.1146, "volume": 10016.0, "close_time": 1708451999999}, {"open_time": 1708452000000, "open": 0.115, "high": 0.1155, "low": 0.1149, "close": 0.1155, "volume": 9357.0, "close_time": 1708455599999}, {"open_time": 1708455600000, "open": 0.1155, "high": 0.1162, "low": 0.115, "close": 0.1162, "volume": 70272.0, "close_time": 1708459199999}, {"open_time": 1708459200000, "open": 0.1163, "high": 0.1172, "low": 0.1163, "close": 0.1171, "volume": 3787.0, "close_time": 1708462799999}, {"open_time": 1708462800000, "open": 0.1172, "high": 0.1172, "low": 0.1169, "close": 0.1169, "volume": 1742.0, "close_time": 1708466399999}, {"open_time": 1708466400000, "open": 0.1173, "high": 0.1183, "low": 0.1173, "close": 0.1179, "volume": 5030.0, "close_time": 1708469999999}, {"open_time": 1708470000000, "open": 0.118, "high": 0.1182, "low": 0.1175, "close": 0.1177, "volume": 8442.0, "close_time": 1708473599999}, {"open_time": 1708473600000, "open": 0.1177, "high": 0.1179, "low": 0.1172, "close": 0.1175, "volume": 8628.0, "close_time": 1708477199999}, {"open_time": 1708477200000, "open": 0.1172, "high": 0.1174, "low": 0.1169, "close": 0.1169, "volume": 3483.0, "close_time": 1708480799999}, {"open_time": 1708480800000, "open": 0.1171, "high": 0.1171, "low": 0.1163, "close": 0.1163, "volume": 15517.0, "close_time": 1708484399999}, {"open_time": 1708484400000, "open": 0.1168, "high": 0.1171, "low": 0.1166, "close": 0.1168, "volume": 2611.0, "close_time": 1708487999999}, {"open_time": 1708488000000, "open": 0.1164, "high": 0.1164, "low": 0.1162, "close": 0.1162, "volume": 348.0, "close_time": 1708491599999}, {"open_time": 1708491600000, "open": 0.1163, "high": 0.1164, "low": 0.1157, "close": 0.1157, "volume": 4173.0, "close_time": 1708495199999}, {"open_time": 1708495200000, "open": 0.1158, "high": 0.116, "low": 0.1152, "close": 0.1152, "volume": 3806.0, "close_time": 1708498799999}, {"open_time": 1708498800000, "open": 0.1152, "high": 0.1152, "low": 0.1145, "close": 0.1147, "volume": 13369.0, "close_time": 1708502399999}, {"open_time": 1708502400000, "open": 0.115, "high": 0.1156, "low": 0.1145, "close": 0.115, "volume": 29296.0, "close_time": 1708505999999}, {"open_time": 1708506000000, "open": 0.1147, "high": 0.1147, "low": 0.1129, "close": 0.1129, "volume": 9013.0, "close_time": 1708509599999}, {"open_time": 1708509600000, "open": 0.1133, "high": 0.1137, "low": 0.1126, "close": 0.1137, "volume": 5900.0, "close_time": 1708513199999}, {"open_time": 1708513200000, "open": 0.1137, "high": 0.1138, "low": 0.1125, "close": 0.1125, "volume": 41492.0, "close_time": 1708516799999}, {"open_time": 1708516800000, "open": 0.1124, "high": 0.1136, "low": 0.112, "close": 0.1136, "volume": 7328.0, "close_time": 1708520399999}, {"open_time": 1708520400000, "open": 0.1137, "high": 0.1138, "low": 0.1128, "close": 0.1132, "volume": 10206.0, "close_time": 1708523999999}, {"open_time": 1708524000000, "open": 0.1128, "high": 0.1128, "low": 0.1117, "close": 0.1125, "volume": 6231.0, "close_time": 1708527599999}, {"open_time": 1708527600000, "open": 0.112, "high": 0.1134, "low": 0.112, "close": 0.1129, "volume": 22732.0, "close_time": 1708531199999}, {"open_time": 1708531200000, "open": 0.1133, "high": 0.1133, "low": 0.1128, "close": 0.1131, "volume": 51991.0, "close_time": 1708534799999}, {"open_time": 1708534800000, "open": 0.1126, "high": 0.1126, "low": 0.1119, "close": 0.1119, "volume": 7650.0, "close_time": 1708538399999}, {"open_time": 1708538400000, "open": 0.1118, "high": 0.1121, "low": 0.111, "close": 0.1112, "volume": 29608.0, "close_time": 1708541999999}, {"open_time": 1708542000000, "open": 0.1116, "high": 0.1121, "low": 0.1116, "close": 0.112, "volume": 6634.0, "close_time": 1708545599999}, {"open_time": 1708545600000, "open": 0.1121, "high": 0.1123, "low": 0.112, "close": 0.1123, "volume": 10049.0, "close_time": 1708549199999}, {"open_time": 1708549200000, "open": 0.1125, "high": 0.1136, "low": 0.1125, "close": 0.1135, "volume": 6109.0, "close_time": 1708552799999}, {"open_time": 1708552800000, "open": 0.1135, "high": 0.1137, "low": 0.1135, "close": 0.1137, "volume": 354.0, "close_time": 1708556399999}, {"open_time": 1708556400000, "open": 0.1137, "high": 0.1144, "low": 0.1137, "close": 0.1142, "volume": 6790.0, "close_time": 1708559999999}, {"open_time": 1708560000000, "open": 0.114, "high": 0.1149, "low": 0.114, "close": 0.1149, "volume": 32031.0, "close_time": 1708563599999}, {"open_time": 1708563600000, "open": 0.1148, "high": 0.1148, "low": 0.1132, "close": 0.1135, "volume": 17287.0, "close_time": 1708567199999}, {"open_time": 1708567200000, "open": 0.1137, "high": 0.1139, "low": 0.1137, "close": 0.1137, "volume": 127879.0, "close_time": 1708570799999}, {"open_time": 1708570800000, "open": 0.1137, "high": 0.1143, "low": 0.1137, "close": 0.1142, "volume": 123975.0, "close_time": 1708574399999}, {"open_time": 1708574400000, "open": 0.1141, "high": 0.1143, "low": 0.1137, "close": 0.1137, "volume": 7243.0, "close_time": 1708577999999}, {"open_time": 1708578000000, "open": 0.114, "high": 0.1147, "low": 0.114, "close": 0.1147, "volume": 12923.0, "close_time": 1708581599999}, {"open_time": 1708581600000, "open": 0.1148, "high": 0.116, "low": 0.1148, "close": 0.1159, "volume": 13523.0, "close_time": 1708585199999}, {"open_time": 1708585200000, "open": 0.1158, "high": 0.1164, "low": 0.1157, "close": 0.1164, "volume": 25021.0, "close_time": 1708588799999}, {"open_time": 1708588800000, "open": 0.1161, "high": 0.1174, "low": 0.1161, "close": 0.1173, "volume": 70703.0, "close_time": 1708592399999}, {"open_time": 1708592400000, "open": 0.1171, "high": 0.1175, "low": 0.1171, "close": 0.1175, "volume": 2715.0, "close_time": 1708595999999}, {"open_time": 1708596000000, "open": 0.1171, "high": 0.1171, "low": 0.1162, "close": 0.1166, "volume": 7368.0, "close_time": 1708599599999}, {"open_time": 1708599600000, "open": 0.1162, "high": 0.1162, "low": 0.1162, "close": 0.1162, "volume": 102.0, "close_time": 1708603199999}, {"open_time": 1708603200000, "open": 0.1162, "high": 0.1168, "low": 0.1162, "close": 0.1165, "volume": 7181.0, "close_time": 1708606799999}, {"open_time": 1708606800000, "open": 0.1167, "high": 0.1167, "low": 0.115, "close": 0.1151, "volume": 19195.0, "close_time": 1708610399999}, {"open_time": 1708610400000, "open": 0.1154, "high": 0.1163, "low": 0.1154, "close": 0.116, "volume": 1534.0, "close_time": 1708613999999}, {"open_time": 1708614000000, "open": 0.1163, "high": 0.1163, "low": 0.1159, "close": 0.116, "volume": 3557.0, "close_time": 1708617599999}, {"open_time": 1708617600000, "open": 0.1162, "high": 0.1162, "low": 0.1151, "close": 0.1151, "volume": 6628.0, "close_time": 1708621199999}, {"open_time": 1708621200000, "open": 0.1154, "high": 0.1155, "low": 0.1152, "close": 0.1152, "volume": 12982.0, "close_time": 1708624799999}, {"open_time": 1708624800000, "open": 0.1156, "high": 0.1169, "low": 0.1156, "close": 0.1167, "volume": 8839.0, "close_time": 1708628399999}, {"open_time": 1708628400000, "open": 0.1167, "high": 0.1167, "low": 0.1159, "close": 0.116, "volume": 2135.0, "close_time": 1708631999999}, {"open_time": 1708632000000, "open": 0.1158, "high": 0.117, "low": 0.1158, "close": 0.1169, "volume": 6893.0, "close_time": 1708635599999}, {"open_time": 1708635600000, "open": 0.1169, "high": 0.1169, "low": 0.1157, "close": 0.1158, "volume": 7272.0, "close_time": 1708639199999}, {"open_time": 1708639200000, "open": 0.1161, "high": 0.1162, "low": 0.1153, "close": 0.1162, "volume": 34906.0, "close_time": 1708642799999}, {"open_time": 1708642800000, "open": 0.1158, "high": 0.1159, "low": 0.1152, "close": 0.1154, "volume": 13101.0, "close_time": 1708646399999}, {"open_time": 1708646400000, "open": 0.1157, "high": 0.1169, "low": 0.1154, "close": 0.1162, "volume": 9937.0, "close_time": 1708649999999}, {"open_time": 1708650000000, "open": 0.1162, "high": 0.1166, "low": 0.115, "close": 0.115, "volume": 11732.0, "close_time": 1708653599999}, {"open_time": 1708653600000, "open": 0.1154, "high": 0.1178, "low": 0.1145, "close": 0.1145, "volume": 44366.0, "close_time": 1708657199999}, {"open_time": 1708657200000, "open": 0.1147, "high": 0.1148, "low": 0.1143, "close": 0.1144, "volume": 17643.0, "close_time": 1708660799999}, {"open_time": 1708660800000, "open": 0.1146, "high": 0.1147, "low": 0.1141, "close": 0.1147, "volume": 7962.0, "close_time": 1708664399999}, {"open_time": 1708664400000, "open": 0.1148, "high": 0.1152, "low": 0.1148, "close": 0.1152, "volume": 5840.0, "close_time": 1708667999999}, {"open_time": 1708668000000, "open": 0.1153, "high": 0.1156, "low": 0.1153, "close": 0.1155, "volume": 1560.0, "close_time": 1708671599999}, {"open_time": 1708671600000, "open": 0.1157, "high": 0.1157, "low": 0.115, "close": 0.115, "volume": 64975.0, "close_time": 1708675199999}, {"open_time": 1708675200000, "open": 0.115, "high": 0.115, "low": 0.115, "close": 0.115, "volume": 18394.0, "close_time": 1708678799999}, {"open_time": 1708678800000, "open": 0.115, "high": 0.1156, "low": 0.1143, "close": 0.1143, "volume": 3503.0, "close_time": 1708682399999}, {"open_time": 1708682400000, "open": 0.1143, "high": 0.115, "low": 0.1142, "close": 0.1143, "volume": 7721.0, "close_time": 1708685999999}, {"open_time": 1708686000000, "open": 0.1147, "high": 0.1147, "low": 0.1147, "close": 0.1147, "volume": 32.0, "close_time": 1708689599999}, {"open_time": 1708689600000, "open": 0.1147, "high": 0.1147, "low": 0.1142, "close": 0.1142, "volume": 219.0, "close_time": 1708693199999}, {"open_time": 1708693200000, "open": 0.1144, "high": 0.1159, "low": 0.1143, "close": 0.1157, "volume": 3831.0, "close_time": 1708696799999}, {"open_time": 1708696800000, "open": 0.1158, "high": 0.1161, "low": 0.1151, "close": 0.1157, "volume": 2426.0, "close_time": 1708700399999}, {"open_time": 1708700400000, "open": 0.1161, "high": 0.1162, "low": 0.1144, "close": 0.1144, "volume": 8932.0, "close_time": 1708703999999}, {"open_time": 1708704000000, "open": 0.1146, "high": 0.1148, "low": 0.1132, "close": 0.1148, "volume": 95996.0, "close_time": 1708707599999}, {"open_time": 1708707600000, "open": 0.1149, "high": 0.115, "low": 0.1149, "close": 0.115, "volume": 811.0, "close_time": 1708711199999}, {"open_time": 1708711200000, "open": 0.1148, "high": 0.1151, "low": 0.1148, "close": 0.1149, "volume": 10023.0, "close_time": 1708714799999}, {"open_time": 1708714800000, "open": 0.1148, "high": 0.1157, "low": 0.1146, "close": 0.1157, "volume": 5452.0, "close_time": 1708718399999}, {"open_time": 1708718400000, "open": 0.1157, "high": 0.1159, "low": 0.1154, "close": 0.1157, "volume": 11501.0, "close_time": 1708721999999}, {"open_time": 1708722000000, "open": 0.1157, "high": 0.1158, "low": 0.1154, "close": 0.1158, "volume": 1171.0, "close_time": 1708725599999}, {"open_time": 1708725600000, "open": 0.1156, "high": 0.1157, "low": 0.1145, "close": 0.1146, "volume": 24134.0, "close_time": 1708729199999}, {"open_time": 1708729200000, "open": 0.1148, "high": 0.115, "low": 0.114, "close": 0.1148, "volume": 10471.0, "close_time": 1708732799999}, {"open_time": 1708732800000, "open": 0.115, "high": 0.1155, "low": 0.1148, "close": 0.1152, "volume": 21688.0, "close_time": 1708736399999}, {"open_time": 1708736400000, "open": 0.1151, "high": 0.1152, "low": 0.1137, "close": 0.1138, "volume": 7709.0, "close_time": 1708739999999}, {"open_time": 1708740000000, "open": 0.1136, "high": 0.1147, "low": 0.1136, "close": 0.1147, "volume": 9894.0, "close_time": 1708743599999}, {"open_time": 1708743600000, "open": 0.1146, "high": 0.115, "low": 0.1145, "close": 0.115, "volume": 19511.0, "close_time": 1708747199999}, {"open_time": 1708747200000, "open": 0.1152, "high": 0.1161, "low": 0.1152, "close": 0.1161, "volume": 2956.0, "close_time": 1708750799999}, {"open_time": 1708750800000, "open": 0.1161, "high": 0.1166, "low": 0.1161, "close": 0.1166, "volume": 6255.0, "close_time": 1708754399999}, {"open_time": 1708754400000, "open": 0.1164, "high": 0.1164, "low": 0.1158, "close": 0.1158, "volume": 3283.0, "close_time": 1708757999999}, {"open_time": 1708758000000, "open": 0.1158, "high": 0.1158, "low": 0.1158, "close": 0.1158, "volume": 0.0, "close_time": 1708761599999}, {"open_time": 1708761600000, "open": 0.1164, "high": 0.1164, "low": 0.1164, "close": 0.1164, "volume": 2833.0, "close_time": 1708765199999}, {"open_time": 1708765200000, "open": 0.1163, "high": 0.1167, "low": 0.1163, "close": 0.1165, "volume": 25825.0, "close_time": 1708768799999}, {"open_time": 1708768800000, "open": 0.1166, "high": 0.1169, "low": 0.1166, "close": 0.1169, "volume": 399.0, "close_time": 1708772399999}, {"open_time": 1708772400000, "open": 0.1168, "high": 0.1169, "low": 0.1168, "close": 0.1169, "volume": 5301.0, "close_time": 1708775999999}, {"open_time": 1708776000000, "open": 0.1164, "high": 0.1165, "low": 0.1161, "close": 0.1165, "volume": 5174.0, "close_time": 1708779599999}, {"open_time": 1708779600000, "open": 0.1167, "high": 0.1169, "low": 0.1167, "close": 0.1169, "volume": 17682.0, "close_time": 1708783199999}, {"open_time": 1708783200000, "open": 0.1166, "high": 0.1168, "low": 0.1161, "close": 0.1163, "volume": 103798.0, "close_time": 1708786799999}, {"open_time": 1708786800000, "open": 0.1164, "high": 0.1167, "low": 0.1159, "close": 0.1162, "volume": 3495.0, "close_time": 1708790399999}, {"open_time": 1708790400000, "open": 0.1164, "high": 0.1167, "low": 0.1164, "close": 0.1167, "volume": 1105.0, "close_time": 1708793999999}, {"open_time": 1708794000000, "open": 0.1167, "high": 0.1173, "low": 0.1167, "close": 0.1172, "volume": 53555.0, "close_time": 1708797599999}, {"open_time": 1708797600000, "open": 0.1168, "high": 0.1169, "low": 0.1164, "close": 0.1164, "volume": 10728.0, "close_time": 1708801199999}, {"open_time": 1708801200000, "open": 0.1168, "high": 0.1172, "low": 0.1168, "close": 0.1171, "volume": 1989.0, "close_time": 1708804799999}, {"open_time": 1708804800000, "open": 0.1171, "high": 0.1171, "low": 0.1164, "close": 0.1166, "volume": 16827.0, "close_time": 1708808399999}, {"open_time": 1708808400000, "open": 0.1169, "high": 0.1169, "low": 0.1166, "close": 0.1167, "volume": 62470.0, "close_time": 1708811999999}, {"open_time": 1708812000000, "open": 0.1169, "high": 0.1169, "low": 0.1163, "close": 0.1163, "volume": 16281.0, "close_time": 1708815599999}, {"open_time": 1708815600000, "open": 0.1166, "high": 0.1168, "low": 0.1163, "close": 0.1166, "volume": 6079.0, "close_time": 1708819199999}, {"open_time": 1708819200000, "open": 0.1165, "high": 0.1165, "low": 0.1159, "close": 0.1163, "volume": 13063.0, "close_time": 1708822799999}, {"open_time": 1708822800000, "open": 0.1164, "high": 0.1167, "low": 0.1163, "close": 0.1167, "volume": 20314.0, "close_time": 1708826399999}, {"open_time": 1708826400000, "open": 0.1164, "high": 0.1168, "low": 0.1161, "close": 0.1161, "volume": 2010.0, "close_time": 1708829999999}, {"open_time": 1708830000000, "open": 0.1164, "high": 0.1164, "low": 0.1158, "close": 0.1159, "volume": 7833.0, "close_time": 1708833599999}, {"open_time": 1708833600000, "open": 0.1161, "high": 0.1161, "low": 0.1161, "close": 0.1161, "volume": 113.0, "close_time": 1708837199999}, {"open_time": 1708837200000, "open": 0.1157, "high": 0.116, "low": 0.1157, "close": 0.116, "volume": 574.0, "close_time": 1708840799999}, {"open_time": 1708840800000, "open": 0.1161, "high": 0.1165, "low": 0.116, "close": 0.116, "volume": 9155.0, "close_time": 1708844399999}, {"open_time": 1708844400000, "open": 0.116, "high": 0.1161, "low": 0.116, "close": 0.1161, "volume": 2920.0, "close_time": 1708847999999}, {"open_time": 1708848000000, "open": 0.1159, "high": 0.116, "low": 0.1157, "close": 0.1157, "volume": 1825.0, "close_time": 1708851599999}, {"open_time": 1708851600000, "open": 0.1157, "high": 0.1158, "low": 0.1154, "close": 0.1157, "volume": 4684.0, "close_time": 1708855199999}, {"open_time": 1708855200000, "open": 0.116, "high": 0.1161, "low": 0.1154, "close": 0.1158, "volume": 8022.0, "close_time": 1708858799999}, {"open_time": 1708858800000, "open": 0.1159, "high": 0.1164, "low": 0.1159, "close": 0.1164, "volume": 927.0, "close_time": 1708862399999}, {"open_time": 1708862400000, "open": 0.1162, "high": 0.1165, "low": 0.1162, "close": 0.1165, "volume": 398.0, "close_time": 1708865999999}, {"open_time": 1708866000000, "open": 0.1165, "high": 0.1165, "low": 0.1161, "close": 0.1162, "volume": 1889.0, "close_time": 1708869599999}, {"open_time": 1708869600000, "open": 0.1161, "high": 0.1167, "low": 0.1157, "close": 0.1167, "volume": 4826.0, "close_time": 1708873199999}, {"open_time": 1708873200000, "open": 0.1164, "high": 0.1167, "low": 0.1157, "close": 0.1159, "volume": 4898.0, "close_time": 1708876799999}, {"open_time": 1708876800000, "open": 0.116, "high": 0.1161, "low": 0.1157, "close": 0.1157, "volume": 1864.0, "close_time": 1708880399999}, {"open_time": 1708880400000, "open": 0.1158, "high": 0.1159, "low": 0.1156, "close": 0.1159, "volume": 3084.0, "close_time": 1708883999999}, {"open_time": 1708884000000, "open": 0.1156, "high": 0.1157, "low": 0.1155, "close": 0.1155, "volume": 2975.0, "close_time": 1708887599999}, {"open_time": 1708887600000, "open": 0.1157, "high": 0.1163, "low": 0.1156, "close": 0.1163, "volume": 2155.0, "close_time": 1708891199999}, {"open_time": 1708891200000, "open": 0.1164, "high": 0.1165, "low": 0.1157, "close": 0.1158, "volume": 10081.0, "close_time": 1708894799999}, {"open_time": 1708894800000, "open": 0.1161, "high": 0.1163, "low": 0.1159, "close": 0.1159, "volume": 18982.0, "close_time": 1708898399999}, {"open_time": 1708898400000, "open": 0.1162, "high": 0.1166, "low": 0.116, "close": 0.1166, "volume": 8733.0, "close_time": 1708901999999}, {"open_time": 1708902000000, "open": 0.1166, "high": 0.1166, "low": 0.1163, "close": 0.1164, "volume": 3750.0, "close_time": 1708905599999}, {"open_time": 1708905600000, "open": 0.1166, "high": 0.1169, "low": 0.116, "close": 0.1163, "volume": 4657.0, "close_time": 1708909199999}, {"open_time": 1708909200000, "open": 0.1163, "high": 0.1163, "low": 0.1157, "close": 0.1157, "volume": 27116.0, "close_time": 1708912799999}, {"open_time": 1708912800000, "open": 0.1156, "high": 0.1157, "low": 0.1154, "close": 0.1156, "volume": 7861.0, "close_time": 1708916399999}, {"open_time": 1708916400000, "open": 0.1155, "high": 0.1155, "low": 0.1154, "close": 0.1154, "volume": 2697.0, "close_time": 1708919999999}, {"open_time": 1708920000000, "open": 0.1157, "high": 0.1159, "low": 0.1157, "close": 0.1158, "volume": 19903.0, "close_time": 1708923599999}, {"open_time": 1708923600000, "open": 0.1158, "high": 0.1161, "low": 0.1158, "close": 0.1158, "volume": 4397.0, "close_time": 1708927199999}, {"open_time": 1708927200000, "open": 0.1158, "high": 0.1163, "low": 0.1157, "close": 0.1163, "volume": 2015.0, "close_time": 1708930799999}, {"open_time": 1708930800000, "open": 0.1161, "high": 0.1161, "low": 0.1156, "close": 0.1156, "volume": 16748.0, "close_time": 1708934399999}, {"open_time": 1708934400000, "open": 0.1154, "high": 0.1158, "low": 0.1152, "close": 0.1155, "volume": 3702.0, "close_time": 1708937999999}, {"open_time": 1708938000000, "open": 0.1158, "high": 0.1158, "low": 0.1144, "close": 0.1146, "volume": 10150.0, "close_time": 1708941599999}, {"open_time": 1708941600000, "open": 0.1147, "high": 0.115, "low": 0.1146, "close": 0.1149, "volume": 4248.0, "close_time": 1708945199999}, {"open_time": 1708945200000, "open": 0.1146, "high": 0.1147, "low": 0.1143, "close": 0.1144, "volume": 1907.0, "close_time": 1708948799999}, {"open_time": 1708948800000, "open": 0.1143, "high": 0.1147, "low": 0.1143, "close": 0.1145, "volume": 1795.0, "close_time": 1708952399999}, {"open_time": 1708952400000, "open": 0.1148, "high": 0.1152, "low": 0.1148, "close": 0.1148, "volume": 10316.0, "close_time": 1708955999999}, {"open_time": 1708956000000, "open": 0.1149, "high": 0.1156, "low": 0.1149, "close": 0.1156, "volume": 5117.0, "close_time": 1708959599999}, {"open_time": 1708959600000, "open": 0.1155, "high": 0.1168, "low": 0.1155, "close": 0.1161, "volume": 8094.0, "close_time": 1708963199999}, {"open_time": 1708963200000, "open": 0.1164, "high": 0.1169, "low": 0.1161, "close": 0.1164, "volume": 22512.0, "close_time": 1708966799999}, {"open_time": 1708966800000, "open": 0.1168, "high": 0.1176, "low": 0.1168, "close": 0.1172, "volume": 24591.0, "close_time": 1708970399999}, {"open_time": 1708970400000, "open": 0.1172, "high": 0.1177, "low": 0.1164, "close": 0.1164, "volume": 27124.0, "close_time": 1708973999999}, {"open_time": 1708974000000, "open": 0.1165, "high": 0.1174, "low": 0.1164, "close": 0.1168, "volume": 10272.0, "close_time": 1708977599999}, {"open_time": 1708977600000, "open": 0.1171, "high": 0.1178, "low": 0.117, "close": 0.1172, "volume": 8792.0, "close_time": 1708981199999}, {"open_time": 1708981200000, "open": 0.1177, "high": 0.1182, "low": 0.1168, "close": 0.1174, "volume": 79335.0, "close_time": 1708984799999}, {"open_time": 1708984800000, "open": 0.118, "high": 0.1183, "low": 0.1174, "close": 0.1183, "volume": 49833.0, "close_time": 1708988399999}, {"open_time": 1708988400000, "open": 0.1181, "high": 0.1183, "low": 0.117, "close": 0.1172, "volume": 76599.0, "close_time": 1708991999999}, {"open_time": 1708992000000, "open": 0.1179, "high": 0.1181, "low": 0.117, "close": 0.1176, "volume": 26628.0, "close_time": 1708995599999}, {"open_time": 1708995600000, "open": 0.1177, "high": 0.1182, "low": 0.1175, "close": 0.1182, "volume": 7227.0, "close_time": 1708999199999}, {"open_time": 1708999200000, "open": 0.1183, "high": 0.1191, "low": 0.1176, "close": 0.1186, "volume": 54304.0, "close_time": 1709002799999}, {"open_time": 1709002800000, "open": 0.119, "high": 0.1211, "low": 0.1183, "close": 0.1183, "volume": 148442.0, "close_time": 1709006399999}, {"open_time": 1709006400000, "open": 0.1187, "high": 0.121, "low": 0.1186, "close": 0.1199, "volume": 11496.0, "close_time": 1709009999999}, {"open_time": 1709010000000, "open": 0.1202, "high": 0.1221, "low": 0.1175, "close": 0.1191, "volume": 111752.0, "close_time": 1709013599999}, {"open_time": 1709013600000, "open": 0.1196, "high": 0.1211, "low": 0.1196, "close": 0.12, "volume": 194104.0, "close_time": 1709017199999}, {"open_time": 1709017200000, "open": 0.12, "high": 0.1222, "low": 0.12, "close": 0.12, "volume": 64670.0, "close_time": 1709020799999}, {"open_time": 1709020800000, "open": 0.12, "high": 0.1221, "low": 0.12, "close": 0.1205, "volume": 25449.0, "close_time": 1709024399999}, {"open_time": 1709024400000, "open": 0.1203, "high": 0.1237, "low": 0.12, "close": 0.1217, "volume": 42124.0, "close_time": 1709027999999}, {"open_time": 1709028000000, "open": 0.1211, "high": 0.1221, "low": 0.1208, "close": 0.122, "volume": 5985.0, "close_time": 1709031599999}, {"open_time": 1709031600000, "open": 0.1218, "high": 0.1218, "low": 0.12, "close": 0.12, "volume": 9622.0, "close_time": 1709035199999}, {"open_time": 1709035200000, "open": 0.12, "high": 0.1228, "low": 0.12, "close": 0.1214, "volume": 20506.0, "close_time": 1709038799999}, {"open_time": 1709038800000, "open": 0.1211, "high": 0.1217, "low": 0.1198, "close": 0.1205, "volume": 13785.0, "close_time": 1709042399999}, {"open_time": 1709042400000, "open": 0.1202, "high": 0.1209, "low": 0.1198, "close": 0.1198, "volume": 8264.0, "close_time": 1709045999999}, {"open_time": 1709046000000, "open": 0.1202, "high": 0.1228, "low": 0.1197, "close": 0.1197, "volume": 20996.0, "close_time": 1709049599999}, {"open_time": 1709049600000, "open": 0.1205, "high": 0.1225, "low": 0.1188, "close": 0.1198, "volume": 72113.0, "close_time": 1709053199999}, {"open_time": 1709053200000, "open": 0.1197, "high": 0.121, "low": 0.1193, "close": 0.1202, "volume": 14926.0, "close_time": 1709056799999}, {"open_time": 1709056800000, "open": 0.1201, "high": 0.1225, "low": 0.1197, "close": 0.1225, "volume": 13276.0, "close_time": 1709060399999}, {"open_time": 1709060400000, "open": 0.1212, "high": 0.1233, "low": 0.1208, "close": 0.123, "volume": 42570.0, "close_time": 1709063999999}, {"open_time": 1709064000000, "open": 0.1229, "high": 0.1233, "low": 0.1218, "close": 0.1223, "volume": 8983.0, "close_time": 1709067599999}, {"open_time": 1709067600000, "open": 0.1224, "high": 0.1224, "low": 0.1215, "close": 0.1221, "volume": 10715.0, "close_time": 1709071199999}, {"open_time": 1709071200000, "open": 0.1223, "high": 0.1226, "low": 0.122, "close": 0.1225, "volume": 11569.0, "close_time": 1709074799999}, {"open_time": 1709074800000, "open": 0.122, "high": 0.1233, "low": 0.122, "close": 0.1229, "volume": 145990.0, "close_time": 1709078399999}, {"open_time": 1709078400000, "open": 0.1229, "high": 0.1238, "low": 0.1229, "close": 0.1238, "volume": 64167.0, "close_time": 1709081999999}, {"open_time": 1709082000000, "open": 0.1234, "high": 0.1238, "low": 0.1229, "close": 0.1229, "volume": 43791.0, "close_time": 1709085599999}, {"open_time": 1709085600000, "open": 0.1229, "high": 0.1238, "low": 0.1229, "close": 0.1235, "volume": 15788.0, "close_time": 1709089199999}, {"open_time": 1709089200000, "open": 0.1232, "high": 0.1236, "low": 0.1213, "close": 0.1221, "volume": 164734.0, "close_time": 1709092799999}, {"open_time": 1709092800000, "open": 0.1221, "high": 0.1223, "low": 0.1219, "close": 0.1222, "volume": 29596.0, "close_time": 1709096399999}, {"open_time": 1709096400000, "open": 0.1217, "high": 0.1225, "low": 0.1207, "close": 0.1217, "volume": 7082.0, "close_time": 1709099999999}, {"open_time": 1709100000000, "open": 0.1217, "high": 0.1217, "low": 0.1203, "close": 0.1215, "volume": 3347.0, "close_time": 1709103599999}, {"open_time": 1709103600000, "open": 0.1216, "high": 0.1235, "low": 0.1216, "close": 0.1229, "volume": 10275.0, "close_time": 1709107199999}, {"open_time": 1709107200000, "open": 0.1228, "high": 0.1248, "low": 0.1225, "close": 0.1238, "volume": 25828.0, "close_time": 1709110799999}, {"open_time": 1709110800000, "open": 0.1232, "high": 0.1251, "low": 0.1216, "close": 0.1223, "volume": 24331.0, "close_time": 1709114399999}, {"open_time": 1709114400000, "open": 0.1225, "high": 0.1226, "low": 0.1221, "close": 0.1224, "volume": 5183.0, "close_time": 1709117999999}, {"open_time": 1709118000000, "open": 0.1224, "high": 0.1232, "low": 0.1212, "close": 0.1214, "volume": 44637.0, "close_time": 1709121599999}, {"open_time": 1709121600000, "open": 0.1217, "high": 0.1225, "low": 0.1215, "close": 0.1223, "volume": 3331.0, "close_time": 1709125199999}, {"open_time": 1709125200000, "open": 0.1223, "high": 0.1233, "low": 0.1221, "close": 0.1233, "volume": 46455.0, "close_time": 1709128799999}, {"open_time": 1709128800000, "open": 0.1235, "high": 0.1236, "low": 0.1222, "close": 0.1232, "volume": 6741.0, "close_time": 1709132399999}, {"open_time": 1709132400000, "open": 0.1233, "high": 0.1237, "low": 0.123, "close": 0.1232, "volume": 10476.0, "close_time": 1709135999999}, {"open_time": 1709136000000, "open": 0.1235, "high": 0.1248, "low": 0.1234, "close": 0.1248, "volume": 21364.0, "close_time": 1709139599999}, {"open_time": 1709139600000, "open": 0.1247, "high": 0.1249, "low": 0.1169, "close": 0.12, "volume": 181437.0, "close_time": 1709143199999}, {"open_time": 1709143200000, "open": 0.1205, "high": 0.1205, "low": 0.1162, "close": 0.1191, "volume": 44237.0, "close_time": 1709146799999}, {"open_time": 1709146800000, "open": 0.1191, "high": 0.1197, "low": 0.1184, "close": 0.119, "volume": 31662.0, "close_time": 1709150399999}, {"open_time": 1709150400000, "open": 0.1193, "high": 0.1198, "low": 0.1184, "close": 0.1197, "volume": 13495.0, "close_time": 1709153999999}, {"open_time": 1709154000000, "open": 0.1197, "high": 0.12, "low": 0.1179, "close": 0.1193, "volume": 11509.0, "close_time": 1709157599999}, {"open_time": 1709157600000, "open": 0.1193, "high": 0.1213, "low": 0.1193, "close": 0.1206, "volume": 15965.0, "close_time": 1709161199999}, {"open_time": 1709161200000, "open": 0.1206, "high": 0.121, "low": 0.1172, "close": 0.1208, "volume": 51899.0, "close_time": 1709164799999}, {"open_time": 1709164800000, "open": 0.1203, "high": 0.1218, "low": 0.1191, "close": 0.1217, "volume": 46010.0, "close_time": 1709168399999}, {"open_time": 1709168400000, "open": 0.1217, "high": 0.1219, "low": 0.1211, "close": 0.1219, "volume": 5471.0, "close_time": 1709171999999}, {"open_time": 1709172000000, "open": 0.1219, "high": 0.1225, "low": 0.1216, "close": 0.1223, "volume": 55377.0, "close_time": 1709175599999}, {"open_time": 1709175600000, "open": 0.1221, "high": 0.1232, "low": 0.1217, "close": 0.1232, "volume": 18394.0, "close_time": 1709179199999}, {"open_time": 1709179200000, "open": 0.1226, "high": 0.1258, "low": 0.1224, "close": 0.1247, "volume": 431545.0, "close_time": 1709182799999}, {"open_time": 1709182800000, "open": 0.125, "high": 0.1258, "low": 0.1248, "close": 0.1258, "volume": 133720.0, "close_time": 1709186399999}, {"open_time": 1709186400000, "open": 0.1258, "high": 0.1267, "low": 0.1256, "close": 0.1256, "volume": 17681.0, "close_time": 1709189999999}, {"open_time": 1709190000000, "open": 0.1259, "high": 0.126, "low": 0.1245, "close": 0.125, "volume": 22283.0, "close_time": 1709193599999}, {"open_time": 1709193600000, "open": 0.1253, "high": 0.1261, "low": 0.1248, "close": 0.1259, "volume": 10025.0, "close_time": 1709197199999}, {"open_time": 1709197200000, "open": 0.1259, "high": 0.1263, "low": 0.1252, "close": 0.1253, "volume": 14317.0, "close_time": 1709200799999}, {"open_time": 1709200800000, "open": 0.125, "high": 0.126, "low": 0.1247, "close": 0.1256, "volume": 62865.0, "close_time": 1709204399999}, {"open_time": 1709204400000, "open": 0.1259, "high": 0.1261, "low": 0.1253, "close": 0.1254, "volume": 39079.0, "close_time": 1709207999999}, {"open_time": 1709208000000, "open": 0.125, "high": 0.1256, "low": 0.1243, "close": 0.1252, "volume": 30131.0, "close_time": 1709211599999}, {"open_time": 1709211600000, "open": 0.1256, "high": 0.1268, "low": 0.1251, "close": 0.1267, "volume": 20338.0, "close_time": 1709215199999}, {"open_time": 1709215200000, "open": 0.1262, "high": 0.1267, "low": 0.1255, "close": 0.126, "volume": 23733.0, "close_time": 1709218799999}, {"open_time": 1709218800000, "open": 0.1261, "high": 0.1269, "low": 0.126, "close": 0.1264, "volume": 28658.0, "close_time": 1709222399999}, {"open_time": 1709222400000, "open": 0.126, "high": 0.1283, "low": 0.1247, "close": 0.1263, "volume": 78431.0, "close_time": 1709225999999}, {"open_time": 1709226000000, "open": 0.1263, "high": 0.1268, "low": 0.1234, "close": 0.1246, "volume": 65933.0, "close_time": 1709229599999}, {"open_time": 1709229600000, "open": 0.1247, "high": 0.1256, "low": 0.124, "close": 0.125, "volume": 89990.0, "close_time": 1709233199999}, {"open_time": 1709233200000, "open": 0.1251, "high": 0.1261, "low": 0.1247, "close": 0.1255, "volume": 42293.0, "close_time": 1709236799999}, {"open_time": 1709236800000, "open": 0.1256, "high": 0.1259, "low": 0.1253, "close": 0.1253, "volume": 14666.0, "close_time": 1709240399999}, {"open_time": 1709240400000, "open": 0.125, "high": 0.125, "low": 0.1218, "close": 0.1229, "volume": 47641.0, "close_time": 1709243999999}, {"open_time": 1709244000000, "open": 0.1226, "high": 0.1227, "low": 0.1192, "close": 0.1208, "volume": 33106.0, "close_time": 1709247599999}, {"open_time": 1709247600000, "open": 0.121, "high": 0.1223, "low": 0.1209, "close": 0.122, "volume": 15128.0, "close_time": 1709251199999}, {"open_time": 1709251200000, "open": 0.1223, "high": 0.124, "low": 0.1222, "close": 0.124, "volume": 35709.0, "close_time": 1709254799999}, {"open_time": 1709254800000, "open": 0.124, "high": 0.1241, "low": 0.1231, "close": 0.1241, "volume": 21486.0, "close_time": 1709258399999}, {"open_time": 1709258400000, "open": 0.1237, "high": 0.1237, "low": 0.1226, "close": 0.1232, "volume": 13242.0, "close_time": 1709261999999}, {"open_time": 1709262000000, "open": 0.1235, "high": 0.124, "low": 0.1228, "close": 0.1233, "volume": 17512.0, "close_time": 1709265599999}, {"open_time": 1709265600000, "open": 0.1232, "high": 0.1241, "low": 0.1228, "close": 0.1241, "volume": 7434.0, "close_time": 1709269199999}, {"open_time": 1709269200000, "open": 0.1239, "high": 0.1242, "low": 0.1236, "close": 0.1237, "volume": 3114.0, "close_time": 1709272799999}, {"open_time": 1709272800000, "open": 0.1241, "high": 0.1242, "low": 0.124, "close": 0.1242, "volume": 1664.0, "close_time": 1709276399999}, {"open_time": 1709276400000, "open": 0.1243, "high": 0.1246, "low": 0.1234, "close": 0.1234, "volume": 19794.0, "close_time": 1709279999999}, {"open_time": 1709280000000, "open": 0.1233, "high": 0.1246, "low": 0.1232, "close": 0.1246, "volume": 6378.0, "close_time": 1709283599999}, {"open_time": 1709283600000, "open": 0.1244, "high": 0.1251, "low": 0.1243, "close": 0.1251, "volume": 9430.0, "close_time": 1709287199999}, {"open_time": 1709287200000, "open": 0.1251, "high": 0.1251, "low": 0.1242, "close": 0.1248, "volume": 4778.0, "close_time": 1709290799999}, {"open_time": 1709290800000, "open": 0.1251, "high": 0.1254, "low": 0.1243, "close": 0.1248, "volume": 5123.0, "close_time": 1709294399999}, {"open_time": 1709294400000, "open": 0.1247, "high": 0.1255, "low": 0.1247, "close": 0.1247, "volume": 2808.0, "close_time": 1709297999999}, {"open_time": 1709298000000, "open": 0.125, "high": 0.1253, "low": 0.1249, "close": 0.1253, "volume": 14508.0, "close_time": 1709301599999}, {"open_time": 1709301600000, "open": 0.1251, "high": 0.1256, "low": 0.1178, "close": 0.1251, "volume": 165034.0, "close_time": 1709305199999}, {"open_time": 1709305200000, "open": 0.1251, "high": 0.1252, "low": 0.1241, "close": 0.1241, "volume": 77366.0, "close_time": 1709308799999}, {"open_time": 1709308800000, "open": 0.1241, "high": 0.1246, "low": 0.1238, "close": 0.1238, "volume": 203715.0, "close_time": 1709312399999}, {"open_time": 1709312400000, "open": 0.1244, "high": 0.1268, "low": 0.1239, "close": 0.1247, "volume": 77385.0, "close_time": 1709315999999}, {"open_time": 1709316000000, "open": 0.1247, "high": 0.1254, "low": 0.1247, "close": 0.1253, "volume": 20461.0, "close_time": 1709319599999}, {"open_time": 1709319600000, "open": 0.1255, "high": 0.1257, "low": 0.1246, "close": 0.1248, "volume": 6895.0, "close_time": 1709323199999}, {"open_time": 1709323200000, "open": 0.125, "high": 0.1256, "low": 0.1245, "close": 0.1253, "volume": 42288.0, "close_time": 1709326799999}, {"open_time": 1709326800000, "open": 0.1256, "high": 0.1259, "low": 0.1242, "close": 0.1259, "volume": 34475.0, "close_time": 1709330399999}, {"open_time": 1709330400000, "open": 0.1258, "high": 0.1266, "low": 0.1254, "close": 0.1264, "volume": 60952.0, "close_time": 1709333999999}, {"open_time": 1709334000000, "open": 0.1267, "high": 0.1274, "low": 0.1265, "close": 0.1269, "volume": 40236.0, "close_time": 1709337599999}, {"open_time": 1709337600000, "open": 0.1269, "high": 0.1302, "low": 0.121, "close": 0.1292, "volume": 402187.0, "close_time": 1709341199999}, {"open_time": 1709341200000, "open": 0.1292, "high": 0.1314, "low": 0.1278, "close": 0.1298, "volume": 139450.0, "close_time": 1709344799999}, {"open_time": 1709344800000, "open": 0.1301, "high": 0.1317, "low": 0.13, "close": 0.1315, "volume": 79015.0, "close_time": 1709348399999}, {"open_time": 1709348400000, "open": 0.1315, "high": 0.133, "low": 0.1314, "close": 0.1321, "volume": 53638.0, "close_time": 1709351999999}, {"open_time": 1709352000000, "open": 0.1322, "high": 0.133, "low": 0.1311, "close": 0.1326, "volume": 126698.0, "close_time": 1709355599999}, {"open_time": 1709355600000, "open": 0.1326, "high": 0.1326, "low": 0.1303, "close": 0.1314, "volume": 36417.0, "close_time": 1709359199999}, {"open_time": 1709359200000, "open": 0.1314, "high": 0.1327, "low": 0.131, "close": 0.1326, "volume": 8778.0, "close_time": 1709362799999}, {"open_time": 1709362800000, "open": 0.1323, "high": 0.1325, "low": 0.131, "close": 0.1325, "volume": 4075.0, "close_time": 1709366399999}, {"open_time": 1709366400000, "open": 0.1326, "high": 0.1341, "low": 0.1316, "close": 0.1339, "volume": 26498.0, "close_time": 1709369999999}, {"open_time": 1709370000000, "open": 0.1339, "high": 0.134, "low": 0.1315, "close": 0.1328, "volume": 25008.0, "close_time": 1709373599999}, {"open_time": 1709373600000, "open": 0.1328, "high": 0.1344, "low": 0.1325, "close": 0.1328, "volume": 13528.0, "close_time": 1709377199999}, {"open_time": 1709377200000, "open": 0.1328, "high": 0.1349, "low": 0.1328, "close": 0.1349, "volume": 13697.0, "close_time": 1709380799999}, {"open_time": 1709380800000, "open": 0.135, "high": 0.1367, "low": 0.1341, "close": 0.1364, "volume": 58190.0, "close_time": 1709384399999}, {"open_time": 1709384400000, "open": 0.1364, "high": 0.1364, "low": 0.134, "close": 0.134, "volume": 115128.0, "close_time": 1709387999999}, {"open_time": 1709388000000, "open": 0.1343, "high": 0.1346, "low": 0.1331, "close": 0.1337, "volume": 56868.0, "close_time": 1709391599999}, {"open_time": 1709391600000, "open": 0.134, "high": 0.1346, "low": 0.133, "close": 0.1337, "volume": 35036.0, "close_time": 1709395199999}, {"open_time": 1709395200000, "open": 0.134, "high": 0.1357, "low": 0.1329, "close": 0.1342, "volume": 33104.0, "close_time": 1709398799999}, {"open_time": 1709398800000, "open": 0.1343, "high": 0.1351, "low": 0.1335, "close": 0.1336, "volume": 13861.0, "close_time": 1709402399999}, {"open_time": 1709402400000, "open": 0.1336, "high": 0.1351, "low": 0.1335, "close": 0.1344, "volume": 22840.0, "close_time": 1709405999999}, {"open_time": 1709406000000, "open": 0.1343, "high": 0.1348, "low": 0.1343, "close": 0.1347, "volume": 3688.0, "close_time": 1709409599999}, {"open_time": 1709409600000, "open": 0.1346, "high": 0.1347, "low": 0.1334, "close": 0.1346, "volume": 50357.0, "close_time": 1709413199999}, {"open_time": 1709413200000, "open": 0.1347, "high": 0.1354, "low": 0.1343, "close": 0.1352, "volume": 24192.0, "close_time": 1709416799999}, {"open_time": 1709416800000, "open": 0.1355, "high": 0.137, "low": 0.1336, "close": 0.1361, "volume": 108399.0, "close_time": 1709420399999}, {"open_time": 1709420400000, "open": 0.1364, "high": 0.1386, "low": 0.1364, "close": 0.1384, "volume": 73270.0, "close_time": 1709423999999}, {"open_time": 1709424000000, "open": 0.1379, "high": 0.1379, "low": 0.1353, "close": 0.1359, "volume": 126551.0, "close_time": 1709427599999}, {"open_time": 1709427600000, "open": 0.1355, "high": 0.1364, "low": 0.1352, "close": 0.136, "volume": 69194.0, "close_time": 1709431199999}, {"open_time": 1709431200000, "open": 0.1364, "high": 0.1368, "low": 0.1355, "close": 0.1363, "volume": 18382.0, "close_time": 1709434799999}, {"open_time": 1709434800000, "open": 0.1367, "high": 0.1399, "low": 0.1367, "close": 0.1392, "volume": 88127.0, "close_time": 1709438399999}, {"open_time": 1709438400000, "open": 0.1392, "high": 0.1394, "low": 0.1379, "close": 0.1379, "volume": 47373.0, "close_time": 1709441999999}, {"open_time": 1709442000000, "open": 0.1378, "high": 0.1384, "low": 0.1364, "close": 0.1367, "volume": 25709.0, "close_time": 1709445599999}, {"open_time": 1709445600000, "open": 0.1364, "high": 0.1372, "low": 0.1364, "close": 0.1364, "volume": 14790.0, "close_time": 1709449199999}, {"open_time": 1709449200000, "open": 0.1363, "high": 0.1365, "low": 0.1289, "close": 0.1319, "volume": 158173.0, "close_time": 1709452799999}, {"open_time": 1709452800000, "open": 0.1325, "high": 0.1331, "low": 0.131, "close": 0.1325, "volume": 39243.0, "close_time": 1709456399999}, {"open_time": 1709456400000, "open": 0.1328, "high": 0.1344, "low": 0.1327, "close": 0.134, "volume": 45571.0, "close_time": 1709459999999}, {"open_time": 1709460000000, "open": 0.1337, "high": 0.134, "low": 0.1331, "close": 0.1337, "volume": 10439.0, "close_time": 1709463599999}, {"open_time": 1709463600000, "open": 0.1333, "high": 0.1346, "low": 0.1333, "close": 0.1343, "volume": 10448.0, "close_time": 1709467199999}, {"open_time": 1709467200000, "open": 0.1341, "high": 0.1349, "low": 0.1341, "close": 0.1343, "volume": 4877.0, "close_time": 1709470799999}, {"open_time": 1709470800000, "open": 0.1343, "high": 0.1353, "low": 0.1341, "close": 0.1353, "volume": 10929.0, "close_time": 1709474399999}, {"open_time": 1709474400000, "open": 0.1353, "high": 0.1353, "low": 0.1336, "close": 0.1337, "volume": 56823.0, "close_time": 1709477999999}, {"open_time": 1709478000000, "open": 0.1337, "high": 0.1345, "low": 0.1337, "close": 0.1345, "volume": 31161.0, "close_time": 1709481599999}, {"open_time": 1709481600000, "open": 0.1346, "high": 0.1346, "low": 0.1337, "close": 0.1346, "volume": 37365.0, "close_time": 1709485199999}, {"open_time": 1709485200000, "open": 0.1347, "high": 0.1347, "low": 0.1335, "close": 0.1335, "volume": 25489.0, "close_time": 1709488799999}, {"open_time": 1709488800000, "open": 0.1336, "high": 0.1343, "low": 0.1332, "close": 0.1332, "volume": 240026.0, "close_time": 1709492399999}, {"open_time": 1709492400000, "open": 0.1332, "high": 0.1342, "low": 0.1332, "close": 0.1334, "volume": 11287.0, "close_time": 1709495999999}, {"open_time": 1709496000000, "open": 0.1339, "high": 0.1344, "low": 0.132, "close": 0.1344, "volume": 34918.0, "close_time": 1709499599999}, {"open_time": 1709499600000, "open": 0.1339, "high": 0.1347, "low": 0.1338, "close": 0.1346, "volume": 16575.0, "close_time": 1709503199999}, {"open_time": 1709503200000, "open": 0.1349, "high": 0.1361, "low": 0.1344, "close": 0.1349, "volume": 48702.0, "close_time": 1709506799999}, {"open_time": 1709506800000, "open": 0.1347, "high": 0.1358, "low": 0.1347, "close": 0.1355, "volume": 19862.0, "close_time": 1709510399999}, {"open_time": 1709510400000, "open": 0.1358, "high": 0.1367, "low": 0.1338, "close": 0.1355, "volume": 55500.0, "close_time": 1709513999999}, {"open_time": 1709514000000, "open": 0.1355, "high": 0.1364, "low": 0.1346, "close": 0.1364, "volume": 37079.0, "close_time": 1709517599999}, {"open_time": 1709517600000, "open": 0.1361, "high": 0.1361, "low": 0.1339, "close": 0.1355, "volume": 37540.0, "close_time": 1709521199999}, {"open_time": 1709521200000, "open": 0.1357, "high": 0.1377, "low": 0.1347, "close": 0.1367, "volume": 59359.0, "close_time": 1709524799999}, {"open_time": 1709524800000, "open": 0.1362, "high": 0.1376, "low": 0.1358, "close": 0.1373, "volume": 8020.0, "close_time": 1709528399999}, {"open_time": 1709528400000, "open": 0.137, "high": 0.1383, "low": 0.1366, "close": 0.1377, "volume": 98032.0, "close_time": 1709531999999}, {"open_time": 1709532000000, "open": 0.1382, "high": 0.1481, "low": 0.133, "close": 0.1427, "volume": 470109.0, "close_time": 1709535599999}, {"open_time": 1709535600000, "open": 0.1424, "high": 0.1441, "low": 0.1411, "close": 0.1426, "volume": 30486.0, "close_time": 1709539199999}, {"open_time": 1709539200000, "open": 0.143, "high": 0.1439, "low": 0.1374, "close": 0.1437, "volume": 68382.0, "close_time": 1709542799999}, {"open_time": 1709542800000, "open": 0.1441, "high": 0.1455, "low": 0.1428, "close": 0.1449, "volume": 103537.0, "close_time": 1709546399999}, {"open_time": 1709546400000, "open": 0.1453, "high": 0.147, "low": 0.1441, "close": 0.1455, "volume": 46592.0, "close_time": 1709549999999}, {"open_time": 1709550000000, "open": 0.1456, "high": 0.159, "low": 0.1456, "close": 0.1535, "volume": 180891.0, "close_time": 1709553599999}, {"open_time": 1709553600000, "open": 0.1527, "high": 0.1536, "low": 0.1478, "close": 0.1505, "volume": 84688.0, "close_time": 1709557199999}, {"open_time": 1709557200000, "open": 0.15, "high": 0.15, "low": 0.1459, "close": 0.1464, "volume": 36924.0, "close_time": 1709560799999}, {"open_time": 1709560800000, "open": 0.1466, "high": 0.148, "low": 0.1453, "close": 0.1475, "volume": 51390.0, "close_time": 1709564399999}, {"open_time": 1709564400000, "open": 0.1472, "high": 0.1497, "low": 0.1466, "close": 0.1489, "volume": 37846.0, "close_time": 1709567999999}, {"open_time": 1709568000000, "open": 0.149, "high": 0.15, "low": 0.1459, "close": 0.1459, "volume": 110619.0, "close_time": 1709571599999}, {"open_time": 1709571600000, "open": 0.1463, "high": 0.1485, "low": 0.1449, "close": 0.1455, "volume": 139290.0, "close_time": 1709575199999}, {"open_time": 1709575200000, "open": 0.1454, "high": 0.1477, "low": 0.1444, "close": 0.1472, "volume": 145497.0, "close_time": 1709578799999}, {"open_time": 1709578800000, "open": 0.1472, "high": 0.1479, "low": 0.1458, "close": 0.1476, "volume": 17159.0, "close_time": 1709582399999}, {"open_time": 1709582400000, "open": 0.1476, "high": 0.1476, "low": 0.146, "close": 0.1463, "volume": 41002.0, "close_time": 1709585999999}, {"open_time": 1709586000000, "open": 0.1462, "high": 0.147, "low": 0.1449, "close": 0.147, "volume": 43391.0, "close_time": 1709589599999}, {"open_time": 1709589600000, "open": 0.1471, "high": 0.1471, "low": 0.1456, "close": 0.1457, "volume": 18199.0, "close_time": 1709593199999}, {"open_time": 1709593200000, "open": 0.1462, "high": 0.1472, "low": 0.1447, "close": 0.1459, "volume": 38783.0, "close_time": 1709596799999}, {"open_time": 1709596800000, "open": 0.1454, "high": 0.1494, "low": 0.1447, "close": 0.1471, "volume": 108112.0, "close_time": 1709600399999}, {"open_time": 1709600400000, "open": 0.1475, "high": 0.1506, "low": 0.1469, "close": 0.15, "volume": 126182.0, "close_time": 1709603999999}, {"open_time": 1709604000000, "open": 0.1493, "high": 0.1495, "low": 0.1458, "close": 0.1492, "volume": 63937.0, "close_time": 1709607599999}, {"open_time": 1709607600000, "open": 0.1481, "high": 0.1509, "low": 0.1473, "close": 0.1502, "volume": 89696.0, "close_time": 1709611199999}, {"open_time": 1709611200000, "open": 0.1503, "high": 0.1504, "low": 0.1447, "close": 0.1457, "volume": 85232.0, "close_time": 1709614799999}, {"open_time": 1709614800000, "open": 0.1454, "high": 0.1472, "low": 0.142, "close": 0.147, "volume": 96689.0, "close_time": 1709618399999}, {"open_time": 1709618400000, "open": 0.1469, "high": 0.1481, "low": 0.1453, "close": 0.1478, "volume": 35786.0, "close_time": 1709621999999}, {"open_time": 1709622000000, "open": 0.1481, "high": 0.1492, "low": 0.1469, "close": 0.1478, "volume": 37307.0, "close_time": 1709625599999}, {"open_time": 1709625600000, "open": 0.1481, "high": 0.1503, "low": 0.1453, "close": 0.1503, "volume": 79239.0, "close_time": 1709629199999}, {"open_time": 1709629200000, "open": 0.1503, "high": 0.1525, "low": 0.1473, "close": 0.1498, "volume": 53821.0, "close_time": 1709632799999}, {"open_time": 1709632800000, "open": 0.1493, "high": 0.1505, "low": 0.1487, "close": 0.149, "volume": 10211.0, "close_time": 1709636399999}, {"open_time": 1709636400000, "open": 0.1496, "high": 0.152, "low": 0.1481, "close": 0.1502, "volume": 24438.0, "close_time": 1709639999999}, {"open_time": 1709640000000, "open": 0.15, "high": 0.1506, "low": 0.1481, "close": 0.1496, "volume": 51812.0, "close_time": 1709643599999}, {"open_time": 1709643600000, "open": 0.1493, "high": 0.1499, "low": 0.1464, "close": 0.1482, "volume": 73733.0, "close_time": 1709647199999}, {"open_time": 1709647200000, "open": 0.1481, "high": 0.1485, "low": 0.1463, "close": 0.1476, "volume": 79322.0, "close_time": 1709650799999}, {"open_time": 1709650800000, "open": 0.1481, "high": 0.1504, "low": 0.1426, "close": 0.1433, "volume": 222394.0, "close_time": 1709654399999}, {"open_time": 1709654400000, "open": 0.1436, "high": 0.1445, "low": 0.1363, "close": 0.1398, "volume": 214029.0, "close_time": 1709657999999}, {"open_time": 1709658000000, "open": 0.1394, "high": 0.1401, "low": 0.1361, "close": 0.1401, "volume": 57493.0, "close_time": 1709661599999}, {"open_time": 1709661600000, "open": 0.1399, "high": 0.1408, "low": 0.139, "close": 0.1394, "volume": 15706.0, "close_time": 1709665199999}, {"open_time": 1709665200000, "open": 0.1394, "high": 0.14, "low": 0.1163, "close": 0.1261, "volume": 431864.0, "close_time": 1709668799999}, {"open_time": 1709668800000, "open": 0.1261, "high": 0.1306, "low": 0.1223, "close": 0.1268, "volume": 78012.0, "close_time": 1709672399999}, {"open_time": 1709672400000, "open": 0.1271, "high": 0.1315, "low": 0.1271, "close": 0.1311, "volume": 45996.0, "close_time": 1709675999999}, {"open_time": 1709676000000, "open": 0.1315, "high": 0.1371, "low": 0.1289, "close": 0.1305, "volume": 114007.0, "close_time": 1709679599999}, {"open_time": 1709679600000, "open": 0.1308, "high": 0.1326, "low": 0.1304, "close": 0.1325, "volume": 26337.0, "close_time": 1709683199999}, {"open_time": 1709683200000, "open": 0.1322, "high": 0.1336, "low": 0.1315, "close": 0.1315, "volume": 63061.0, "close_time": 1709686799999}, {"open_time": 1709686800000, "open": 0.1315, "high": 0.1318, "low": 0.1299, "close": 0.1302, "volume": 73903.0, "close_time": 1709690399999}, {"open_time": 1709690400000, "open": 0.1301, "high": 0.1301, "low": 0.1281, "close": 0.1281, "volume": 108712.0, "close_time": 1709693999999}, {"open_time": 1709694000000, "open": 0.1286, "high": 0.1299, "low": 0.1281, "close": 0.1299, "volume": 210839.0, "close_time": 1709697599999}, {"open_time": 1709697600000, "open": 0.1301, "high": 0.1324, "low": 0.1298, "close": 0.1322, "volume": 20159.0, "close_time": 1709701199999}, {"open_time": 1709701200000, "open": 0.1324, "high": 0.1344, "low": 0.1298, "close": 0.134, "volume": 49052.0, "close_time": 1709704799999}, {"open_time": 1709704800000, "open": 0.1339, "high": 0.1351, "low": 0.1339, "close": 0.1346, "volume": 39325.0, "close_time": 1709708399999}, {"open_time": 1709708400000, "open": 0.1349, "high": 0.1364, "low": 0.1346, "close": 0.1362, "volume": 18022.0, "close_time": 1709711999999}, {"open_time": 1709712000000, "open": 0.1365, "high": 0.1385, "low": 0.1365, "close": 0.1373, "volume": 45531.0, "close_time": 1709715599999}, {"open_time": 1709715600000, "open": 0.1375, "high": 0.1376, "low": 0.1349, "close": 0.135, "volume": 23429.0, "close_time": 1709719199999}, {"open_time": 1709719200000, "open": 0.1352, "high": 0.1368, "low": 0.1352, "close": 0.1364, "volume": 12388.0, "close_time": 1709722799999}, {"open_time": 1709722800000, "open": 0.1364, "high": 0.1374, "low": 0.1362, "close": 0.1367, "volume": 54748.0, "close_time": 1709726399999}, {"open_time": 1709726400000, "open": 0.1366, "high": 0.1371, "low": 0.1325, "close": 0.1337, "volume": 36244.0, "close_time": 1709729999999}, {"open_time": 1709730000000, "open": 0.134, "high": 0.1346, "low": 0.1325, "close": 0.1341, "volume": 42302.0, "close_time": 1709733599999}, {"open_time": 1709733600000, "open": 0.1346, "high": 0.1347, "low": 0.1325, "close": 0.1328, "volume": 11464.0, "close_time": 1709737199999}, {"open_time": 1709737200000, "open": 0.1325, "high": 0.1343, "low": 0.1314, "close": 0.1334, "volume": 49402.0, "close_time": 1709740799999}, {"open_time": 1709740800000, "open": 0.1337, "high": 0.134, "low": 0.1326, "close": 0.1338, "volume": 9890.0, "close_time": 1709744399999}, {"open_time": 1709744400000, "open": 0.1334, "high": 0.1347, "low": 0.133, "close": 0.1343, "volume": 65800.0, "close_time": 1709747999999}, {"open_time": 1709748000000, "open": 0.1344, "high": 0.1346, "low": 0.1334, "close": 0.1341, "volume": 18662.0, "close_time": 1709751599999}, {"open_time": 1709751600000, "open": 0.1345, "high": 0.1356, "low": 0.134, "close": 0.1347, "volume": 71357.0, "close_time": 1709755199999}, {"open_time": 1709755200000, "open": 0.1343, "high": 0.1355, "low": 0.1327, "close": 0.1351, "volume": 32299.0, "close_time": 1709758799999}, {"open_time": 1709758800000, "open": 0.1349, "high": 0.1374, "low": 0.1346, "close": 0.1374, "volume": 90113.0, "close_time": 1709762399999}, {"open_time": 1709762400000, "open": 0.137, "high": 0.1381, "low": 0.1359, "close": 0.1371, "volume": 109694.0, "close_time": 1709765999999}, {"open_time": 1709766000000, "open": 0.1367, "high": 0.1385, "low": 0.1364, "close": 0.1385, "volume": 41230.0, "close_time": 1709769599999}, {"open_time": 1709769600000, "open": 0.1385, "high": 0.1399, "low": 0.1376, "close": 0.1399, "volume": 171299.0, "close_time": 1709773199999}, {"open_time": 1709773200000, "open": 0.1399, "high": 0.1404, "low": 0.1381, "close": 0.1397, "volume": 174397.0, "close_time": 1709776799999}, {"open_time": 1709776800000, "open": 0.14, "high": 0.1408, "low": 0.1392, "close": 0.1408, "volume": 93192.0, "close_time": 1709780399999}, {"open_time": 1709780400000, "open": 0.1409, "high": 0.1432, "low": 0.1406, "close": 0.1431, "volume": 110968.0, "close_time": 1709783999999}, {"open_time": 1709784000000, "open": 0.1427, "high": 0.1436, "low": 0.1386, "close": 0.141, "volume": 140819.0, "close_time": 1709787599999}, {"open_time": 1709787600000, "open": 0.141, "high": 0.1412, "low": 0.1386, "close": 0.1386, "volume": 49966.0, "close_time": 1709791199999}, {"open_time": 1709791200000, "open": 0.1391, "high": 0.1412, "low": 0.139, "close": 0.1408, "volume": 32406.0, "close_time": 1709794799999}, {"open_time": 1709794800000, "open": 0.1408, "high": 0.1417, "low": 0.1406, "close": 0.1414, "volume": 9658.0, "close_time": 1709798399999}, {"open_time": 1709798400000, "open": 0.1418, "high": 0.1427, "low": 0.1415, "close": 0.1417, "volume": 7763.0, "close_time": 1709801999999}, {"open_time": 1709802000000, "open": 0.1418, "high": 0.1419, "low": 0.1409, "close": 0.1411, "volume": 18967.0, "close_time": 1709805599999}, {"open_time": 1709805600000, "open": 0.1411, "high": 0.1419, "low": 0.1411, "close": 0.1412, "volume": 6943.0, "close_time": 1709809199999}, {"open_time": 1709809200000, "open": 0.1415, "high": 0.1418, "low": 0.1403, "close": 0.1406, "volume": 23638.0, "close_time": 1709812799999}, {"open_time": 1709812800000, "open": 0.1402, "high": 0.1406, "low": 0.1393, "close": 0.1395, "volume": 23529.0, "close_time": 1709816399999}, {"open_time": 1709816400000, "open": 0.1391, "high": 0.1406, "low": 0.1387, "close": 0.1406, "volume": 39809.0, "close_time": 1709819999999}, {"open_time": 1709820000000, "open": 0.1406, "high": 0.1412, "low": 0.138, "close": 0.14, "volume": 56859.0, "close_time": 1709823599999}, {"open_time": 1709823600000, "open": 0.1399, "high": 0.141, "low": 0.1302, "close": 0.141, "volume": 252409.0, "close_time": 1709827199999}, {"open_time": 1709827200000, "open": 0.141, "high": 0.1412, "low": 0.1394, "close": 0.1399, "volume": 47675.0, "close_time": 1709830799999}, {"open_time": 1709830800000, "open": 0.1398, "high": 0.141, "low": 0.1397, "close": 0.1406, "volume": 71984.0, "close_time": 1709834399999}, {"open_time": 1709834400000, "open": 0.1404, "high": 0.1412, "low": 0.1403, "close": 0.1409, "volume": 16115.0, "close_time": 1709837999999}, {"open_time": 1709838000000, "open": 0.1412, "high": 0.1424, "low": 0.1392, "close": 0.1422, "volume": 86730.0, "close_time": 1709841599999}, {"open_time": 1709841600000, "open": 0.1425, "high": 0.1446, "low": 0.1411, "close": 0.1415, "volume": 73187.0, "close_time": 1709845199999}, {"open_time": 1709845200000, "open": 0.1414, "high": 0.1425, "low": 0.1403, "close": 0.1413, "volume": 56508.0, "close_time": 1709848799999}, {"open_time": 1709848800000, "open": 0.1413, "high": 0.1465, "low": 0.1409, "close": 0.141, "volume": 348300.0, "close_time": 1709852399999}, {"open_time": 1709852400000, "open": 0.141, "high": 0.1425, "low": 0.1409, "close": 0.1422, "volume": 93304.0, "close_time": 1709855999999}, {"open_time": 1709856000000, "open": 0.1418, "high": 0.1427, "low": 0.1418, "close": 0.1427, "volume": 37150.0, "close_time": 1709859599999}, {"open_time": 1709859600000, "open": 0.1427, "high": 0.1434, "low": 0.1408, "close": 0.1413, "volume": 57558.0, "close_time": 1709863199999}, {"open_time": 1709863200000, "open": 0.141, "high": 0.1416, "low": 0.1404, "close": 0.1412, "volume": 55168.0, "close_time": 1709866799999}, {"open_time": 1709866800000, "open": 0.1411, "high": 0.1411, "low": 0.1398, "close": 0.1403, "volume": 34852.0, "close_time": 1709870399999}, {"open_time": 1709870400000, "open": 0.1404, "high": 0.141, "low": 0.1401, "close": 0.1406, "volume": 27990.0, "close_time": 1709873999999}, {"open_time": 1709874000000, "open": 0.1408, "high": 0.1411, "low": 0.1401, "close": 0.1402, "volume": 15437.0, "close_time": 1709877599999}, {"open_time": 1709877600000, "open": 0.1406, "high": 0.1414, "low": 0.1404, "close": 0.1414, "volume": 4154.0, "close_time": 1709881199999}, {"open_time": 1709881200000, "open": 0.141, "high": 0.1414, "low": 0.1409, "close": 0.141, "volume": 16274.0, "close_time": 1709884799999}, {"open_time": 1709884800000, "open": 0.1406, "high": 0.1409, "low": 0.1403, "close": 0.1409, "volume": 112.0, "close_time": 1709888399999}, {"open_time": 1709888400000, "open": 0.1412, "high": 0.1421, "low": 0.1409, "close": 0.1418, "volume": 10758.0, "close_time": 1709891999999}, {"open_time": 1709892000000, "open": 0.1417, "high": 0.1424, "low": 0.1416, "close": 0.1418, "volume": 5023.0, "close_time": 1709895599999}, {"open_time": 1709895600000, "open": 0.1419, "high": 0.1421, "low": 0.141, "close": 0.142, "volume": 46323.0, "close_time": 1709899199999}, {"open_time": 1709899200000, "open": 0.142, "high": 0.1448, "low": 0.1418, "close": 0.1442, "volume": 43536.0, "close_time": 1709902799999}, {"open_time": 1709902800000, "open": 0.1444, "high": 0.1453, "low": 0.1427, "close": 0.143, "volume": 30952.0, "close_time": 1709906399999}, {"open_time": 1709906400000, "open": 0.1432, "high": 0.1434, "low": 0.1418, "close": 0.1419, "volume": 33003.0, "close_time": 1709909999999}, {"open_time": 1709910000000, "open": 0.1421, "high": 0.1427, "low": 0.1382, "close": 0.1393, "volume": 115797.0, "close_time": 1709913599999}, {"open_time": 1709913600000, "open": 0.1395, "high": 0.1401, "low": 0.1365, "close": 0.1401, "volume": 111135.0, "close_time": 1709917199999}, {"open_time": 1709917200000, "open": 0.1401, "high": 0.1417, "low": 0.1391, "close": 0.1414, "volume": 37880.0, "close_time": 1709920799999}, {"open_time": 1709920800000, "open": 0.1409, "high": 0.1411, "low": 0.1401, "close": 0.1403, "volume": 15766.0, "close_time": 1709924399999}, {"open_time": 1709924400000, "open": 0.1406, "high": 0.1406, "low": 0.1395, "close": 0.1402, "volume": 31343.0, "close_time": 1709927999999}, {"open_time": 1709928000000, "open": 0.1402, "high": 0.1409, "low": 0.1401, "close": 0.1407, "volume": 12896.0, "close_time": 1709931599999}, {"open_time": 1709931600000, "open": 0.1407, "high": 0.1415, "low": 0.1401, "close": 0.1406, "volume": 6564.0, "close_time": 1709935199999}, {"open_time": 1709935200000, "open": 0.1407, "high": 0.1417, "low": 0.1407, "close": 0.1414, "volume": 11303.0, "close_time": 1709938799999}, {"open_time": 1709938800000, "open": 0.1409, "high": 0.1418, "low": 0.1409, "close": 0.1414, "volume": 33913.0, "close_time": 1709942399999}, {"open_time": 1709942400000, "open": 0.1413, "high": 0.1419, "low": 0.1405, "close": 0.1417, "volume": 28587.0, "close_time": 1709945999999}, {"open_time": 1709946000000, "open": 0.1417, "high": 0.1418, "low": 0.1409, "close": 0.1417, "volume": 33132.0, "close_time": 1709949599999}, {"open_time": 1709949600000, "open": 0.1417, "high": 0.1422, "low": 0.141, "close": 0.1422, "volume": 48177.0, "close_time": 1709953199999}, {"open_time": 1709953200000, "open": 0.1418, "high": 0.1428, "low": 0.141, "close": 0.1428, "volume": 22532.0, "close_time": 1709956799999}, {"open_time": 1709956800000, "open": 0.1425, "high": 0.1435, "low": 0.136, "close": 0.1435, "volume": 83904.0, "close_time": 1709960399999}, {"open_time": 1709960400000, "open": 0.1432, "high": 0.1432, "low": 0.1427, "close": 0.1431, "volume": 43141.0, "close_time": 1709963999999}, {"open_time": 1709964000000, "open": 0.1427, "high": 0.143, "low": 0.1422, "close": 0.1424, "volume": 12427.0, "close_time": 1709967599999}, {"open_time": 1709967600000, "open": 0.1425, "high": 0.1429, "low": 0.1422, "close": 0.1424, "volume": 17498.0, "close_time": 1709971199999}, {"open_time": 1709971200000, "open": 0.1423, "high": 0.1427, "low": 0.142, "close": 0.142, "volume": 4418.0, "close_time": 1709974799999}, {"open_time": 1709974800000, "open": 0.142, "high": 0.1421, "low": 0.1415, "close": 0.1418, "volume": 17465.0, "close_time": 1709978399999}, {"open_time": 1709978400000, "open": 0.1419, "high": 0.1419, "low": 0.1399, "close": 0.1406, "volume": 14447.0, "close_time": 1709981999999}, {"open_time": 1709982000000, "open": 0.1407, "high": 0.1412, "low": 0.1404, "close": 0.1409, "volume": 4252.0, "close_time": 1709985599999}, {"open_time": 1709985600000, "open": 0.1409, "high": 0.1417, "low": 0.1407, "close": 0.1414, "volume": 7653.0, "close_time": 1709989199999}, {"open_time": 1709989200000, "open": 0.1417, "high": 0.1426, "low": 0.1417, "close": 0.1426, "volume": 11671.0, "close_time": 1709992799999}, {"open_time": 1709992800000, "open": 0.1427, "high": 0.1432, "low": 0.1412, "close": 0.1415, "volume": 23420.0, "close_time": 1709996399999}, {"open_time": 1709996400000, "open": 0.1418, "high": 0.1427, "low": 0.1411, "close": 0.1427, "volume": 9447.0, "close_time": 1709999999999}, {"open_time": 1710000000000, "open": 0.1427, "high": 0.1435, "low": 0.1418, "close": 0.1435, "volume": 41887.0, "close_time": 1710003599999}, {"open_time": 1710003600000, "open": 0.1432, "high": 0.1432, "low": 0.1415, "close": 0.1418, "volume": 13121.0, "close_time": 1710007199999}, {"open_time": 1710007200000, "open": 0.1415, "high": 0.1428, "low": 0.1414, "close": 0.1427, "volume": 8724.0, "close_time": 1710010799999}, {"open_time": 1710010800000, "open": 0.1424, "high": 0.1427, "low": 0.1417, "close": 0.1417, "volume": 63344.0, "close_time": 1710014399999}, {"open_time": 1710014400000, "open": 0.1421, "high": 0.1421, "low": 0.1413, "close": 0.1419, "volume": 26042.0, "close_time": 1710017999999}, {"open_time": 1710018000000, "open": 0.1419, "high": 0.1423, "low": 0.1416, "close": 0.1419, "volume": 8083.0, "close_time": 1710021599999}, {"open_time": 1710021600000, "open": 0.1423, "high": 0.1431, "low": 0.1417, "close": 0.1421, "volume": 7730.0, "close_time": 1710025199999}, {"open_time": 1710025200000, "open": 0.1427, "high": 0.1432, "low": 0.1408, "close": 0.1419, "volume": 26999.0, "close_time": 1710028799999}, {"open_time": 1710028800000, "open": 0.1419, "high": 0.1435, "low": 0.1419, "close": 0.1422, "volume": 117326.0, "close_time": 1710032399999}, {"open_time": 1710032400000, "open": 0.1422, "high": 0.143, "low": 0.1417, "close": 0.143, "volume": 21188.0, "close_time": 1710035999999}, {"open_time": 1710036000000, "open": 0.1431, "high": 0.1438, "low": 0.1424, "close": 0.1435, "volume": 23292.0, "close_time": 1710039599999}, {"open_time": 1710039600000, "open": 0.1435, "high": 0.1439, "low": 0.1432, "close": 0.1432, "volume": 41784.0, "close_time": 1710043199999}, {"open_time": 1710043200000, "open": 0.1431, "high": 0.1436, "low": 0.1423, "close": 0.1436, "volume": 35885.0, "close_time": 1710046799999}, {"open_time": 1710046800000, "open": 0.1433, "high": 0.1437, "low": 0.1429, "close": 0.1432, "volume": 28557.0, "close_time": 1710050399999}, {"open_time": 1710050400000, "open": 0.1432, "high": 0.1437, "low": 0.143, "close": 0.1435, "volume": 3317.0, "close_time": 1710053999999}, {"open_time": 1710054000000, "open": 0.1435, "high": 0.144, "low": 0.1433, "close": 0.144, "volume": 14828.0, "close_time": 1710057599999}, {"open_time": 1710057600000, "open": 0.1441, "high": 0.1445, "low": 0.1437, "close": 0.1445, "volume": 13551.0, "close_time": 1710061199999}, {"open_time": 1710061200000, "open": 0.1445, "high": 0.1447, "low": 0.142, "close": 0.142, "volume": 37335.0, "close_time": 1710064799999}, {"open_time": 1710064800000, "open": 0.1424, "high": 0.1427, "low": 0.1424, "close": 0.1427, "volume": 9808.0, "close_time": 1710068399999}, {"open_time": 1710068400000, "open": 0.1424, "high": 0.143, "low": 0.1421, "close": 0.1424, "volume": 1809.0, "close_time": 1710071999999}, {"open_time": 1710072000000, "open": 0.1422, "high": 0.1427, "low": 0.1408, "close": 0.1415, "volume": 20255.0, "close_time": 1710075599999}, {"open_time": 1710075600000, "open": 0.1417, "high": 0.1419, "low": 0.1399, "close": 0.1403, "volume": 30739.0, "close_time": 1710079199999}, {"open_time": 1710079200000, "open": 0.1403, "high": 0.1403, "low": 0.1378, "close": 0.1395, "volume": 276897.0, "close_time": 1710082799999}, {"open_time": 1710082800000, "open": 0.1395, "high": 0.1397, "low": 0.139, "close": 0.1397, "volume": 7134.0, "close_time": 1710086399999}, {"open_time": 1710086400000, "open": 0.1397, "high": 0.141, "low": 0.1397, "close": 0.1399, "volume": 43511.0, "close_time": 1710089999999}, {"open_time": 1710090000000, "open": 0.14, "high": 0.1409, "low": 0.1399, "close": 0.1409, "volume": 7002.0, "close_time": 1710093599999}, {"open_time": 1710093600000, "open": 0.1406, "high": 0.141, "low": 0.14, "close": 0.1403, "volume": 85330.0, "close_time": 1710097199999}, {"open_time": 1710097200000, "open": 0.14, "high": 0.1406, "low": 0.1399, "close": 0.1406, "volume": 47879.0, "close_time": 1710100799999}, {"open_time": 1710100800000, "open": 0.1406, "high": 0.1407, "low": 0.14, "close": 0.1401, "volume": 26240.0, "close_time": 1710104399999}, {"open_time": 1710104400000, "open": 0.1403, "high": 0.1403, "low": 0.1396, "close": 0.1402, "volume": 13271.0, "close_time": 1710107999999}, {"open_time": 1710108000000, "open": 0.1403, "high": 0.1404, "low": 0.1369, "close": 0.1373, "volume": 74182.0, "close_time": 1710111599999}, {"open_time": 1710111600000, "open": 0.1376, "high": 0.1403, "low": 0.1376, "close": 0.1396, "volume": 28597.0, "close_time": 1710115199999}, {"open_time": 1710115200000, "open": 0.1395, "high": 0.1403, "low": 0.1343, "close": 0.1381, "volume": 86904.0, "close_time": 1710118799999}, {"open_time": 1710118800000, "open": 0.1381, "high": 0.1383, "low": 0.1356, "close": 0.1374, "volume": 26885.0, "close_time": 1710122399999}, {"open_time": 1710122400000, "open": 0.1375, "high": 0.1382, "low": 0.1366, "close": 0.1382, "volume": 6287.0, "close_time": 1710125999999}, {"open_time": 1710126000000, "open": 0.1379, "high": 0.1398, "low": 0.1379, "close": 0.1397, "volume": 23981.0, "close_time": 1710129599999}, {"open_time": 1710129600000, "open": 0.1399, "high": 0.1413, "low": 0.1397, "close": 0.1412, "volume": 39881.0, "close_time": 1710133199999}, {"open_time": 1710133200000, "open": 0.1409, "high": 0.1415, "low": 0.1407, "close": 0.1412, "volume": 8125.0, "close_time": 1710136799999}, {"open_time": 1710136800000, "open": 0.141, "high": 0.1423, "low": 0.1407, "close": 0.1423, "volume": 29848.0, "close_time": 1710140399999}, {"open_time": 1710140400000, "open": 0.1423, "high": 0.1435, "low": 0.142, "close": 0.143, "volume": 64373.0, "close_time": 1710143999999}, {"open_time": 1710144000000, "open": 0.1433, "high": 0.146, "low": 0.143, "close": 0.1457, "volume": 59702.0, "close_time": 1710147599999}, {"open_time": 1710147600000, "open": 0.1457, "high": 0.1475, "low": 0.1455, "close": 0.1472, "volume": 111163.0, "close_time": 1710151199999}, {"open_time": 1710151200000, "open": 0.1472, "high": 0.1472, "low": 0.1458, "close": 0.1458, "volume": 72495.0, "close_time": 1710154799999}, {"open_time": 1710154800000, "open": 0.1457, "high": 0.1468, "low": 0.1451, "close": 0.146, "volume": 81281.0, "close_time": 1710158399999}, {"open_time": 1710158400000, "open": 0.1457, "high": 0.1479, "low": 0.1453, "close": 0.1472, "volume": 17018.0, "close_time": 1710161999999}, {"open_time": 1710162000000, "open": 0.1467, "high": 0.1467, "low": 0.1437, "close": 0.1441, "volume": 42654.0, "close_time": 1710165599999}, {"open_time": 1710165600000, "open": 0.1442, "high": 0.145, "low": 0.1439, "close": 0.1448, "volume": 18320.0, "close_time": 1710169199999}, {"open_time": 1710169200000, "open": 0.1451, "high": 0.1579, "low": 0.1448, "close": 0.1573, "volume": 267371.0, "close_time": 1710172799999}, {"open_time": 1710172800000, "open": 0.1574, "high": 0.1606, "low": 0.1459, "close": 0.1565, "volume": 543784.0, "close_time": 1710176399999}, {"open_time": 1710176400000, "open": 0.1567, "high": 0.1625, "low": 0.1559, "close": 0.16, "volume": 258650.0, "close_time": 1710179999999}, {"open_time": 1710180000000, "open": 0.1597, "high": 0.1612, "low": 0.1571, "close": 0.1571, "volume": 73304.0, "close_time": 1710183599999}, {"open_time": 1710183600000, "open": 0.1572, "high": 0.1597, "low": 0.1571, "close": 0.1593, "volume": 65639.0, "close_time": 1710187199999}, {"open_time": 1710187200000, "open": 0.1598, "high": 0.1617, "low": 0.1591, "close": 0.1593, "volume": 89612.0, "close_time": 1710190799999}, {"open_time": 1710190800000, "open": 0.1592, "high": 0.1592, "low": 0.1563, "close": 0.1584, "volume": 140043.0, "close_time": 1710194399999}, {"open_time": 1710194400000, "open": 0.158, "high": 0.1597, "low": 0.1571, "close": 0.1586, "volume": 118094.0, "close_time": 1710197999999}, {"open_time": 1710198000000, "open": 0.1589, "high": 0.1597, "low": 0.1568, "close": 0.1574, "volume": 14675.0, "close_time": 1710201599999}, {"open_time": 1710201600000, "open": 0.1577, "high": 0.1592, "low": 0.1549, "close": 0.1549, "volume": 45088.0, "close_time": 1710205199999}, {"open_time": 1710205200000, "open": 0.1552, "high": 0.1562, "low": 0.1543, "close": 0.155, "volume": 91458.0, "close_time": 1710208799999}, {"open_time": 1710208800000, "open": 0.1551, "high": 0.1561, "low": 0.1545, "close": 0.1547, "volume": 26277.0, "close_time": 1710212399999}, {"open_time": 1710212400000, "open": 0.155, "high": 0.155, "low": 0.1516, "close": 0.1518, "volume": 229630.0, "close_time": 1710215999999}, {"open_time": 1710216000000, "open": 0.1518, "high": 0.1557, "low": 0.1516, "close": 0.1543, "volume": 97567.0, "close_time": 1710219599999}, {"open_time": 1710219600000, "open": 0.1543, "high": 0.1557, "low": 0.1517, "close": 0.1523, "volume": 39189.0, "close_time": 1710223199999}, {"open_time": 1710223200000, "open": 0.152, "high": 0.152, "low": 0.15, "close": 0.1511, "volume": 23965.0, "close_time": 1710226799999}, {"open_time": 1710226800000, "open": 0.1513, "high": 0.1526, "low": 0.1513, "close": 0.1517, "volume": 4682.0, "close_time": 1710230399999}, {"open_time": 1710230400000, "open": 0.1514, "high": 0.1514, "low": 0.1486, "close": 0.1496, "volume": 17678.0, "close_time": 1710233999999}, {"open_time": 1710234000000, "open": 0.1498, "high": 0.1505, "low": 0.1498, "close": 0.1502, "volume": 6582.0, "close_time": 1710237599999}, {"open_time": 1710237600000, "open": 0.1499, "high": 0.1499, "low": 0.1493, "close": 0.1499, "volume": 2048.0, "close_time": 1710241199999}, {"open_time": 1710241200000, "open": 0.1502, "high": 0.1509, "low": 0.1497, "close": 0.1497, "volume": 4480.0, "close_time": 1710244799999}, {"open_time": 1710244800000, "open": 0.1496, "high": 0.1524, "low": 0.1484, "close": 0.1505, "volume": 22514.0, "close_time": 1710248399999}, {"open_time": 1710248400000, "open": 0.1503, "high": 0.1506, "low": 0.149, "close": 0.149, "volume": 22099.0, "close_time": 1710251999999}, {"open_time": 1710252000000, "open": 0.149, "high": 0.1518, "low": 0.1482, "close": 0.1485, "volume": 59099.0, "close_time": 1710255599999}, {"open_time": 1710255600000, "open": 0.1484, "high": 0.1515, "low": 0.1482, "close": 0.1498, "volume": 18377.0, "close_time": 1710259199999}, {"open_time": 1710259200000, "open": 0.1498, "high": 0.1505, "low": 0.1475, "close": 0.1475, "volume": 15552.0, "close_time": 1710262799999}, {"open_time": 1710262800000, "open": 0.1478, "high": 0.1557, "low": 0.1412, "close": 0.1475, "volume": 206216.0, "close_time": 1710266399999}, {"open_time": 1710266400000, "open": 0.1477, "high": 0.1491, "low": 0.1475, "close": 0.1491, "volume": 50363.0, "close_time": 1710269999999}, {"open_time": 1710270000000, "open": 0.1487, "high": 0.1496, "low": 0.1476, "close": 0.1493, "volume": 134219.0, "close_time": 1710273599999}, {"open_time": 1710273600000, "open": 0.149, "high": 0.1496, "low": 0.1475, "close": 0.1478, "volume": 11947.0, "close_time": 1710277199999}, {"open_time": 1710277200000, "open": 0.1478, "high": 0.1487, "low": 0.1473, "close": 0.1487, "volume": 13531.0, "close_time": 1710280799999}, {"open_time": 1710280800000, "open": 0.1484, "high": 0.1496, "low": 0.1476, "close": 0.149, "volume": 23873.0, "close_time": 1710284399999}, {"open_time": 1710284400000, "open": 0.1487, "high": 0.1496, "low": 0.1471, "close": 0.1493, "volume": 35254.0, "close_time": 1710287999999}, {"open_time": 1710288000000, "open": 0.149, "high": 0.1497, "low": 0.1482, "close": 0.1489, "volume": 14775.0, "close_time": 1710291599999}, {"open_time": 1710291600000, "open": 0.1493, "high": 0.151, "low": 0.1482, "close": 0.1504, "volume": 85034.0, "close_time": 1710295199999}, {"open_time": 1710295200000, "open": 0.1508, "high": 0.151, "low": 0.15, "close": 0.151, "volume": 20616.0, "close_time": 1710298799999}, {"open_time": 1710298800000, "open": 0.151, "high": 0.1513, "low": 0.1501, "close": 0.1511, "volume": 27211.0, "close_time": 1710302399999}, {"open_time": 1710302400000, "open": 0.151, "high": 0.1531, "low": 0.1497, "close": 0.1509, "volume": 48097.0, "close_time": 1710305999999}, {"open_time": 1710306000000, "open": 0.1505, "high": 0.1515, "low": 0.1499, "close": 0.1515, "volume": 11434.0, "close_time": 1710309599999}, {"open_time": 1710309600000, "open": 0.1511, "high": 0.1523, "low": 0.151, "close": 0.1517, "volume": 51321.0, "close_time": 1710313199999}, {"open_time": 1710313200000, "open": 0.1514, "high": 0.1529, "low": 0.1514, "close": 0.1524, "volume": 17616.0, "close_time": 1710316799999}, {"open_time": 1710316800000, "open": 0.152, "high": 0.1536, "low": 0.152, "close": 0.1532, "volume": 34553.0, "close_time": 1710320399999}, {"open_time": 1710320400000, "open": 0.1529, "high": 0.1529, "low": 0.152, "close": 0.1521, "volume": 3747.0, "close_time": 1710323999999}, {"open_time": 1710324000000, "open": 0.1519, "high": 0.1522, "low": 0.1504, "close": 0.1522, "volume": 19862.0, "close_time": 1710327599999}, {"open_time": 1710327600000, "open": 0.1521, "high": 0.1521, "low": 0.1508, "close": 0.1509, "volume": 15754.0, "close_time": 1710331199999}, {"open_time": 1710331200000, "open": 0.1508, "high": 0.1511, "low": 0.149, "close": 0.1503, "volume": 37153.0, "close_time": 1710334799999}, {"open_time": 1710334800000, "open": 0.1502, "high": 0.1513, "low": 0.1471, "close": 0.1481, "volume": 44255.0, "close_time": 1710338399999}, {"open_time": 1710338400000, "open": 0.1484, "high": 0.1494, "low": 0.1468, "close": 0.1471, "volume": 38469.0, "close_time": 1710341999999}, {"open_time": 1710342000000, "open": 0.1471, "high": 0.1491, "low": 0.1466, "close": 0.148, "volume": 14236.0, "close_time": 1710345599999}, {"open_time": 1710345600000, "open": 0.1475, "high": 0.1493, "low": 0.1466, "close": 0.1487, "volume": 17398.0, "close_time": 1710349199999}, {"open_time": 1710349200000, "open": 0.1493, "high": 0.1518, "low": 0.1485, "close": 0.1493, "volume": 57228.0, "close_time": 1710352799999}, {"open_time": 1710352800000, "open": 0.1498, "high": 0.1504, "low": 0.1491, "close": 0.15, "volume": 15412.0, "close_time": 1710356399999}, {"open_time": 1710356400000, "open": 0.1499, "high": 0.1509, "low": 0.1491, "close": 0.1495, "volume": 81718.0, "close_time": 1710359999999}, {"open_time": 1710360000000, "open": 0.1496, "high": 0.1499, "low": 0.1484, "close": 0.1493, "volume": 44160.0, "close_time": 1710363599999}, {"open_time": 1710363600000, "open": 0.1492, "high": 0.1546, "low": 0.1459, "close": 0.1492, "volume": 143266.0, "close_time": 1710367199999}, {"open_time": 1710367200000, "open": 0.1496, "high": 0.151, "low": 0.1494, "close": 0.1503, "volume": 53673.0, "close_time": 1710370799999}, {"open_time": 1710370800000, "open": 0.1499, "high": 0.151, "low": 0.1481, "close": 0.1503, "volume": 12418.0, "close_time": 1710374399999}, {"open_time": 1710374400000, "open": 0.1508, "high": 0.151, "low": 0.1491, "close": 0.1495, "volume": 17172.0, "close_time": 1710377999999}, {"open_time": 1710378000000, "open": 0.149, "high": 0.1498, "low": 0.1487, "close": 0.1496, "volume": 35354.0, "close_time": 1710381599999}, {"open_time": 1710381600000, "open": 0.1498, "high": 0.1503, "low": 0.1488, "close": 0.1494, "volume": 14766.0, "close_time": 1710385199999}, {"open_time": 1710385200000, "open": 0.149, "high": 0.1494, "low": 0.1483, "close": 0.1487, "volume": 55027.0, "close_time": 1710388799999}, {"open_time": 1710388800000, "open": 0.1487, "high": 0.1491, "low": 0.1474, "close": 0.1477, "volume": 23599.0, "close_time": 1710392399999}, {"open_time": 1710392400000, "open": 0.1478, "high": 0.149, "low": 0.1477, "close": 0.1485, "volume": 20247.0, "close_time": 1710395999999}, {"open_time": 1710396000000, "open": 0.1487, "high": 0.1487, "low": 0.148, "close": 0.1487, "volume": 13076.0, "close_time": 1710399599999}, {"open_time": 1710399600000, "open": 0.149, "high": 0.1493, "low": 0.1476, "close": 0.149, "volume": 72087.0, "close_time": 1710403199999}, {"open_time": 1710403200000, "open": 0.1489, "high": 0.1495, "low": 0.1485, "close": 0.1492, "volume": 25701.0, "close_time": 1710406799999}, {"open_time": 1710406800000, "open": 0.1487, "high": 0.1523, "low": 0.1486, "close": 0.1521, "volume": 102438.0, "close_time": 1710410399999}, {"open_time": 1710410400000, "open": 0.1517, "high": 0.1517, "low": 0.149, "close": 0.1492, "volume": 33462.0, "close_time": 1710413999999}, {"open_time": 1710414000000, "open": 0.1492, "high": 0.1493, "low": 0.1471, "close": 0.1484, "volume": 40341.0, "close_time": 1710417599999}, {"open_time": 1710417600000, "open": 0.1482, "high": 0.1487, "low": 0.1467, "close": 0.1475, "volume": 27993.0, "close_time": 1710421199999}, {"open_time": 1710421200000, "open": 0.1475, "high": 0.1478, "low": 0.1424, "close": 0.1439, "volume": 94994.0, "close_time": 1710424799999}, {"open_time": 1710424800000, "open": 0.1442, "high": 0.1454, "low": 0.1435, "close": 0.1448, "volume": 37862.0, "close_time": 1710428399999}, {"open_time": 1710428400000, "open": 0.1451, "high": 0.1454, "low": 0.1418, "close": 0.143, "volume": 42416.0, "close_time": 1710431999999}, {"open_time": 1710432000000, "open": 0.1428, "high": 0.1445, "low": 0.1415, "close": 0.1442, "volume": 76199.0, "close_time": 1710435599999}, {"open_time": 1710435600000, "open": 0.1442, "high": 0.1445, "low": 0.1431, "close": 0.1443, "volume": 19214.0, "close_time": 1710439199999}, {"open_time": 1710439200000, "open": 0.1439, "high": 0.1439, "low": 0.1411, "close": 0.1421, "volume": 21099.0, "close_time": 1710442799999}, {"open_time": 1710442800000, "open": 0.142, "high": 0.1427, "low": 0.1383, "close": 0.1403, "volume": 111457.0, "close_time": 1710446399999}, {"open_time": 1710446400000, "open": 0.1406, "high": 0.1432, "low": 0.1406, "close": 0.1422, "volume": 23633.0, "close_time": 1710449999999}, {"open_time": 1710450000000, "open": 0.1423, "high": 0.1439, "low": 0.1421, "close": 0.1439, "volume": 65221.0, "close_time": 1710453599999}, {"open_time": 1710453600000, "open": 0.1442, "high": 0.1448, "low": 0.144, "close": 0.1445, "volume": 9673.0, "close_time": 1710457199999}, {"open_time": 1710457200000, "open": 0.1447, "high": 0.1448, "low": 0.1444, "close": 0.1444, "volume": 6629.0, "close_time": 1710460799999}, {"open_time": 1710460800000, "open": 0.1445, "high": 0.1455, "low": 0.1441, "close": 0.1441, "volume": 31006.0, "close_time": 1710464399999}, {"open_time": 1710464400000, "open": 0.1442, "high": 0.1442, "low": 0.1432, "close": 0.1435, "volume": 21262.0, "close_time": 1710467999999}, {"open_time": 1710468000000, "open": 0.1433, "high": 0.1435, "low": 0.137, "close": 0.1382, "volume": 68862.0, "close_time": 1710471599999}, {"open_time": 1710471600000, "open": 0.1379, "high": 0.1401, "low": 0.1333, "close": 0.1358, "volume": 115056.0, "close_time": 1710475199999}, {"open_time": 1710475200000, "open": 0.1356, "high": 0.1364, "low": 0.1338, "close": 0.1338, "volume": 55428.0, "close_time": 1710478799999}, {"open_time": 1710478800000, "open": 0.1343, "high": 0.1354, "low": 0.1337, "close": 0.1346, "volume": 13009.0, "close_time": 1710482399999}, {"open_time": 1710482400000, "open": 0.1347, "high": 0.1368, "low": 0.1346, "close": 0.1367, "volume": 6238.0, "close_time": 1710485999999}, {"open_time": 1710486000000, "open": 0.1369, "high": 0.1369, "low": 0.136, "close": 0.1364, "volume": 5509.0, "close_time": 1710489599999}, {"open_time": 1710489600000, "open": 0.1362, "high": 0.1364, "low": 0.1314, "close": 0.132, "volume": 28273.0, "close_time": 1710493199999}, {"open_time": 1710493200000, "open": 0.1316, "high": 0.1334, "low": 0.1279, "close": 0.1334, "volume": 67352.0, "close_time": 1710496799999}, {"open_time": 1710496800000, "open": 0.1333, "high": 0.1338, "low": 0.1322, "close": 0.1328, "volume": 15224.0, "close_time": 1710500399999}, {"open_time": 1710500400000, "open": 0.1326, "high": 0.1326, "low": 0.1303, "close": 0.1321, "volume": 15495.0, "close_time": 1710503999999}, {"open_time": 1710504000000, "open": 0.1322, "high": 0.1385, "low": 0.1319, "close": 0.1334, "volume": 66072.0, "close_time": 1710507599999}, {"open_time": 1710507600000, "open": 0.1334, "high": 0.1343, "low": 0.1321, "close": 0.1339, "volume": 16577.0, "close_time": 1710511199999}, {"open_time": 1710511200000, "open": 0.1337, "high": 0.1337, "low": 0.1326, "close": 0.1337, "volume": 30164.0, "close_time": 1710514799999}, {"open_time": 1710514800000, "open": 0.134, "high": 0.1343, "low": 0.1331, "close": 0.1336, "volume": 25597.0, "close_time": 1710518399999}, {"open_time": 1710518400000, "open": 0.1334, "high": 0.1364, "low": 0.1321, "close": 0.1337, "volume": 35846.0, "close_time": 1710521999999}, {"open_time": 1710522000000, "open": 0.1334, "high": 0.1344, "low": 0.13, "close": 0.1344, "volume": 105924.0, "close_time": 1710525599999}, {"open_time": 1710525600000, "open": 0.1344, "high": 0.1369, "low": 0.134, "close": 0.1367, "volume": 24798.0, "close_time": 1710529199999}, {"open_time": 1710529200000, "open": 0.1369, "high": 0.1371, "low": 0.1342, "close": 0.1343, "volume": 34358.0, "close_time": 1710532799999}, {"open_time": 1710532800000, "open": 0.134, "high": 0.1347, "low": 0.1324, "close": 0.1324, "volume": 90014.0, "close_time": 1710536399999}, {"open_time": 1710536400000, "open": 0.1324, "high": 0.1341, "low": 0.1324, "close": 0.1338, "volume": 45775.0, "close_time": 1710539999999}, {"open_time": 1710540000000, "open": 0.1343, "high": 0.136, "low": 0.134, "close": 0.1356, "volume": 12822.0, "close_time": 1710543599999}, {"open_time": 1710543600000, "open": 0.1356, "high": 0.137, "low": 0.135, "close": 0.1369, "volume": 18378.0, "close_time": 1710547199999}, {"open_time": 1710547200000, "open": 0.137, "high": 0.1377, "low": 0.1365, "close": 0.137, "volume": 19878.0, "close_time": 1710550799999}, {"open_time": 1710550800000, "open": 0.1369, "high": 0.1388, "low": 0.1364, "close": 0.1382, "volume": 43131.0, "close_time": 1710554399999}, {"open_time": 1710554400000, "open": 0.1379, "high": 0.1412, "low": 0.1327, "close": 0.1403, "volume": 127290.0, "close_time": 1710557999999}, {"open_time": 1710558000000, "open": 0.1406, "high": 0.1432, "low": 0.1402, "close": 0.1417, "volume": 53119.0, "close_time": 1710561599999}, {"open_time": 1710561600000, "open": 0.1417, "high": 0.1417, "low": 0.1396, "close": 0.14, "volume": 30544.0, "close_time": 1710565199999}, {"open_time": 1710565200000, "open": 0.1399, "high": 0.1399, "low": 0.1385, "close": 0.1397, "volume": 10952.0, "close_time": 1710568799999}, {"open_time": 1710568800000, "open": 0.1397, "high": 0.1403, "low": 0.1391, "close": 0.14, "volume": 8873.0, "close_time": 1710572399999}, {"open_time": 1710572400000, "open": 0.14, "high": 0.1409, "low": 0.1398, "close": 0.1409, "volume": 36553.0, "close_time": 1710575999999}, {"open_time": 1710576000000, "open": 0.1408, "high": 0.141, "low": 0.14, "close": 0.1406, "volume": 44089.0, "close_time": 1710579599999}, {"open_time": 1710579600000, "open": 0.1403, "high": 0.1403, "low": 0.1394, "close": 0.1394, "volume": 3672.0, "close_time": 1710583199999}, {"open_time": 1710583200000, "open": 0.1394, "high": 0.1403, "low": 0.1368, "close": 0.1399, "volume": 26262.0, "close_time": 1710586799999}, {"open_time": 1710586800000, "open": 0.1397, "high": 0.1403, "low": 0.1379, "close": 0.1388, "volume": 26474.0, "close_time": 1710590399999}, {"open_time": 1710590400000, "open": 0.1385, "high": 0.1385, "low": 0.1361, "close": 0.1365, "volume": 42462.0, "close_time": 1710593999999}, {"open_time": 1710594000000, "open": 0.1367, "high": 0.1376, "low": 0.1343, "close": 0.1343, "volume": 17833.0, "close_time": 1710597599999}, {"open_time": 1710597600000, "open": 0.1342, "high": 0.1357, "low": 0.1341, "close": 0.1352, "volume": 7030.0, "close_time": 1710601199999}, {"open_time": 1710601200000, "open": 0.1358, "high": 0.1361, "low": 0.1344, "close": 0.1361, "volume": 8439.0, "close_time": 1710604799999}, {"open_time": 1710604800000, "open": 0.1361, "high": 0.1364, "low": 0.1348, "close": 0.1356, "volume": 47720.0, "close_time": 1710608399999}, {"open_time": 1710608400000, "open": 0.1351, "high": 0.1358, "low": 0.1323, "close": 0.1325, "volume": 20220.0, "close_time": 1710611999999}, {"open_time": 1710612000000, "open": 0.1331, "high": 0.1333, "low": 0.1268, "close": 0.1285, "volume": 109354.0, "close_time": 1710615599999}, {"open_time": 1710615600000, "open": 0.1289, "high": 0.1311, "low": 0.1283, "close": 0.1283, "volume": 43586.0, "close_time": 1710619199999}, {"open_time": 1710619200000, "open": 0.1283, "high": 0.1302, "low": 0.1163, "close": 0.1287, "volume": 409781.0, "close_time": 1710622799999}, {"open_time": 1710622800000, "open": 0.1293, "high": 0.1313, "low": 0.127, "close": 0.1297, "volume": 62437.0, "close_time": 1710626399999}, {"open_time": 1710626400000, "open": 0.1295, "high": 0.1303, "low": 0.1286, "close": 0.1294, "volume": 8923.0, "close_time": 1710629999999}, {"open_time": 1710630000000, "open": 0.129, "high": 0.1296, "low": 0.1268, "close": 0.1296, "volume": 87597.0, "close_time": 1710633599999}, {"open_time": 1710633600000, "open": 0.1296, "high": 0.1304, "low": 0.1278, "close": 0.1278, "volume": 35451.0, "close_time": 1710637199999}, {"open_time": 1710637200000, "open": 0.1289, "high": 0.1295, "low": 0.1286, "close": 0.1293, "volume": 20920.0, "close_time": 1710640799999}, {"open_time": 1710640800000, "open": 0.1296, "high": 0.1304, "low": 0.1292, "close": 0.1301, "volume": 15991.0, "close_time": 1710644399999}, {"open_time": 1710644400000, "open": 0.1301, "high": 0.1309, "low": 0.1298, "close": 0.1309, "volume": 7371.0, "close_time": 1710647999999}, {"open_time": 1710648000000, "open": 0.1306, "high": 0.1311, "low": 0.1302, "close": 0.1302, "volume": 5579.0, "close_time": 1710651599999}, {"open_time": 1710651600000, "open": 0.1301, "high": 0.1308, "low": 0.1288, "close": 0.1289, "volume": 41205.0, "close_time": 1710655199999}, {"open_time": 1710655200000, "open": 0.1292, "high": 0.1292, "low": 0.1272, "close": 0.1272, "volume": 16197.0, "close_time": 1710658799999}, {"open_time": 1710658800000, "open": 0.127, "high": 0.1277, "low": 0.1243, "close": 0.1263, "volume": 15173.0, "close_time": 1710662399999}, {"open_time": 1710662400000, "open": 0.1264, "high": 0.1292, "low": 0.1263, "close": 0.1289, "volume": 7693.0, "close_time": 1710665999999}, {"open_time": 1710666000000, "open": 0.1292, "high": 0.1301, "low": 0.1289, "close": 0.1293, "volume": 32825.0, "close_time": 1710669599999}, {"open_time": 1710669600000, "open": 0.1294, "high": 0.1307, "low": 0.1294, "close": 0.1303, "volume": 11073.0, "close_time": 1710673199999}, {"open_time": 1710673200000, "open": 0.1306, "high": 0.1313, "low": 0.1301, "close": 0.1301, "volume": 10709.0, "close_time": 1710676799999}, {"open_time": 1710676800000, "open": 0.1303, "high": 0.1303, "low": 0.1285, "close": 0.1285, "volume": 3342.0, "close_time": 1710680399999}, {"open_time": 1710680400000, "open": 0.1292, "high": 0.1305, "low": 0.1292, "close": 0.1304, "volume": 10734.0, "close_time": 1710683999999}, {"open_time": 1710684000000, "open": 0.1301, "high": 0.1316, "low": 0.1298, "close": 0.1316, "volume": 4813.0, "close_time": 1710687599999}, {"open_time": 1710687600000, "open": 0.1316, "high": 0.1327, "low": 0.1314, "close": 0.1324, "volume": 35129.0, "close_time": 1710691199999}, {"open_time": 1710691200000, "open": 0.1322, "high": 0.1329, "low": 0.1315, "close": 0.132, "volume": 9585.0, "close_time": 1710694799999}, {"open_time": 1710694800000, "open": 0.1322, "high": 0.1331, "low": 0.1317, "close": 0.1329, "volume": 9876.0, "close_time": 1710698399999}, {"open_time": 1710698400000, "open": 0.1328, "high": 0.133, "low": 0.1322, "close": 0.1325, "volume": 71352.0, "close_time": 1710701999999}, {"open_time": 1710702000000, "open": 0.1325, "high": 0.1333, "low": 0.1325, "close": 0.1333, "volume": 30711.0, "close_time": 1710705599999}, {"open_time": 1710705600000, "open": 0.1331, "high": 0.1337, "low": 0.1326, "close": 0.1326, "volume": 56090.0, "close_time": 1710709199999}, {"open_time": 1710709200000, "open": 0.1326, "high": 0.1326, "low": 0.1316, "close": 0.132, "volume": 38323.0, "close_time": 1710712799999}, {"open_time": 1710712800000, "open": 0.1322, "high": 0.133, "low": 0.1322, "close": 0.1322, "volume": 19101.0, "close_time": 1710716399999}, {"open_time": 1710716400000, "open": 0.1323, "high": 0.1323, "low": 0.1313, "close": 0.1322, "volume": 204999.0, "close_time": 1710719999999}, {"open_time": 1710720000000, "open": 0.132, "high": 0.132, "low": 0.1287, "close": 0.1287, "volume": 21505.0, "close_time": 1710723599999}, {"open_time": 1710723600000, "open": 0.1292, "high": 0.1301, "low": 0.1286, "close": 0.1298, "volume": 18260.0, "close_time": 1710727199999}, {"open_time": 1710727200000, "open": 0.1301, "high": 0.1324, "low": 0.1298, "close": 0.1309, "volume": 44181.0, "close_time": 1710730799999}, {"open_time": 1710730800000, "open": 0.1309, "high": 0.1319, "low": 0.1307, "close": 0.1313, "volume": 10588.0, "close_time": 1710734399999}, {"open_time": 1710734400000, "open": 0.1309, "high": 0.1314, "low": 0.1304, "close": 0.1314, "volume": 4001.0, "close_time": 1710737999999}, {"open_time": 1710738000000, "open": 0.1317, "high": 0.1329, "low": 0.1314, "close": 0.1326, "volume": 28504.0, "close_time": 1710741599999}, {"open_time": 1710741600000, "open": 0.1326, "high": 0.1326, "low": 0.1323, "close": 0.1324, "volume": 4226.0, "close_time": 1710745199999}, {"open_time": 1710745200000, "open": 0.1323, "high": 0.1327, "low": 0.1318, "close": 0.1327, "volume": 5579.0, "close_time": 1710748799999}, {"open_time": 1710748800000, "open": 0.1322, "high": 0.1322, "low": 0.1304, "close": 0.131, "volume": 3717.0, "close_time": 1710752399999}, {"open_time": 1710752400000, "open": 0.1309, "high": 0.1309, "low": 0.1295, "close": 0.1295, "volume": 10076.0, "close_time": 1710755999999}, {"open_time": 1710756000000, "open": 0.1301, "high": 0.1304, "low": 0.1293, "close": 0.1303, "volume": 5705.0, "close_time": 1710759599999}, {"open_time": 1710759600000, "open": 0.1305, "high": 0.1317, "low": 0.1305, "close": 0.1309, "volume": 3749.0, "close_time": 1710763199999}, {"open_time": 1710763200000, "open": 0.1311, "high": 0.1311, "low": 0.1301, "close": 0.1306, "volume": 5589.0, "close_time": 1710766799999}, {"open_time": 1710766800000, "open": 0.1309, "high": 0.1309, "low": 0.1283, "close": 0.1283, "volume": 19073.0, "close_time": 1710770399999}, {"open_time": 1710770400000, "open": 0.1284, "high": 0.1286, "low": 0.1266, "close": 0.1266, "volume": 74184.0, "close_time": 1710773999999}, {"open_time": 1710774000000, "open": 0.1275, "high": 0.1278, "low": 0.1264, "close": 0.1277, "volume": 53088.0, "close_time": 1710777599999}, {"open_time": 1710777600000, "open": 0.1277, "high": 0.1286, "low": 0.1264, "close": 0.1275, "volume": 29720.0, "close_time": 1710781199999}, {"open_time": 1710781200000, "open": 0.1263, "high": 0.1272, "low": 0.1252, "close": 0.1266, "volume": 9747.0, "close_time": 1710784799999}, {"open_time": 1710784800000, "open": 0.1267, "high": 0.1267, "low": 0.1251, "close": 0.1257, "volume": 46175.0, "close_time": 1710788399999}, {"open_time": 1710788400000, "open": 0.1254, "high": 0.1269, "low": 0.1251, "close": 0.126, "volume": 79257.0, "close_time": 1710791999999}, {"open_time": 1710792000000, "open": 0.1264, "high": 0.1277, "low": 0.1264, "close": 0.1274, "volume": 9543.0, "close_time": 1710795599999}, {"open_time": 1710795600000, "open": 0.1277, "high": 0.1284, "low": 0.1273, "close": 0.1275, "volume": 39251.0, "close_time": 1710799199999}, {"open_time": 1710799200000, "open": 0.1277, "high": 0.1318, "low": 0.1275, "close": 0.1311, "volume": 41165.0, "close_time": 1710802799999}, {"open_time": 1710802800000, "open": 0.1309, "high": 0.1377, "low": 0.1305, "close": 0.135, "volume": 100601.0, "close_time": 1710806399999}, {"open_time": 1710806400000, "open": 0.1349, "high": 0.1349, "low": 0.1294, "close": 0.1298, "volume": 110392.0, "close_time": 1710809999999}, {"open_time": 1710810000000, "open": 0.1296, "high": 0.1303, "low": 0.126, "close": 0.1273, "volume": 68301.0, "close_time": 1710813599999}, {"open_time": 1710813600000, "open": 0.1276, "high": 0.1278, "low": 0.126, "close": 0.1268, "volume": 19505.0, "close_time": 1710817199999}, {"open_time": 1710817200000, "open": 0.1265, "high": 0.1271, "low": 0.1249, "close": 0.1268, "volume": 87092.0, "close_time": 1710820799999}, {"open_time": 1710820800000, "open": 0.1271, "high": 0.1278, "low": 0.1252, "close": 0.1252, "volume": 20511.0, "close_time": 1710824399999}, {"open_time": 1710824400000, "open": 0.1259, "high": 0.1259, "low": 0.1234, "close": 0.1239, "volume": 33738.0, "close_time": 1710827999999}, {"open_time": 1710828000000, "open": 0.1243, "high": 0.1261, "low": 0.1241, "close": 0.1241, "volume": 16698.0, "close_time": 1710831599999}, {"open_time": 1710831600000, "open": 0.1243, "high": 0.1243, "low": 0.1209, "close": 0.1242, "volume": 18959.0, "close_time": 1710835199999}, {"open_time": 1710835200000, "open": 0.1237, "high": 0.1239, "low": 0.1205, "close": 0.1205, "volume": 18409.0, "close_time": 1710838799999}, {"open_time": 1710838800000, "open": 0.1216, "high": 0.1233, "low": 0.1195, "close": 0.1233, "volume": 23710.0, "close_time": 1710842399999}, {"open_time": 1710842400000, "open": 0.1225, "high": 0.1225, "low": 0.121, "close": 0.1224, "volume": 4408.0, "close_time": 1710845999999}, {"open_time": 1710846000000, "open": 0.1209, "high": 0.1228, "low": 0.1205, "close": 0.1218, "volume": 99311.0, "close_time": 1710849599999}, {"open_time": 1710849600000, "open": 0.1231, "high": 0.1256, "low": 0.1226, "close": 0.1253, "volume": 16055.0, "close_time": 1710853199999}, {"open_time": 1710853200000, "open": 0.1256, "high": 0.1288, "low": 0.124, "close": 0.1243, "volume": 52922.0, "close_time": 1710856799999}, {"open_time": 1710856800000, "open": 0.1248, "high": 0.1254, "low": 0.1236, "close": 0.1251, "volume": 18235.0, "close_time": 1710860399999}, {"open_time": 1710860400000, "open": 0.1252, "high": 0.1271, "low": 0.1237, "close": 0.1265, "volume": 17297.0, "close_time": 1710863999999}, {"open_time": 1710864000000, "open": 0.1265, "high": 0.1277, "low": 0.1265, "close": 0.1271, "volume": 30201.0, "close_time": 1710867599999}, {"open_time": 1710867600000, "open": 0.1276, "high": 0.128, "low": 0.1266, "close": 0.1271, "volume": 18693.0, "close_time": 1710871199999}, {"open_time": 1710871200000, "open": 0.1268, "high": 0.1277, "low": 0.1264, "close": 0.1273, "volume": 7681.0, "close_time": 1710874799999}, {"open_time": 1710874800000, "open": 0.1273, "high": 0.1278, "low": 0.1271, "close": 0.1272, "volume": 14761.0, "close_time": 1710878399999}, {"open_time": 1710878400000, "open": 0.1268, "high": 0.1268, "low": 0.1248, "close": 0.1248, "volume": 15356.0, "close_time": 1710881999999}, {"open_time": 1710882000000, "open": 0.1246, "high": 0.125, "low": 0.1241, "close": 0.1247, "volume": 7125.0, "close_time": 1710885599999}, {"open_time": 1710885600000, "open": 0.1249, "high": 0.125, "low": 0.1208, "close": 0.1208, "volume": 17063.0, "close_time": 1710889199999}, {"open_time": 1710889200000, "open": 0.1207, "high": 0.1216, "low": 0.12, "close": 0.1216, "volume": 114354.0, "close_time": 1710892799999}, {"open_time": 1710892800000, "open": 0.1205, "high": 0.1232, "low": 0.1205, "close": 0.1228, "volume": 21772.0, "close_time": 1710896399999}, {"open_time": 1710896400000, "open": 0.1233, "high": 0.1262, "low": 0.1201, "close": 0.122, "volume": 73885.0, "close_time": 1710899999999}, {"open_time": 1710900000000, "open": 0.1217, "high": 0.1232, "low": 0.121, "close": 0.1221, "volume": 17856.0, "close_time": 1710903599999}, {"open_time": 1710903600000, "open": 0.1228, "high": 0.1249, "low": 0.1209, "close": 0.1224, "volume": 50968.0, "close_time": 1710907199999}, {"open_time": 1710907200000, "open": 0.121, "high": 0.1223, "low": 0.12, "close": 0.12, "volume": 76977.0, "close_time": 1710910799999}, {"open_time": 1710910800000, "open": 0.1201, "high": 0.1202, "low": 0.1184, "close": 0.1202, "volume": 49404.0, "close_time": 1710914399999}, {"open_time": 1710914400000, "open": 0.1207, "high": 0.1216, "low": 0.1199, "close": 0.1213, "volume": 16198.0, "close_time": 1710917999999}, {"open_time": 1710918000000, "open": 0.1216, "high": 0.1246, "low": 0.1216, "close": 0.1244, "volume": 6324.0, "close_time": 1710921599999}, {"open_time": 1710921600000, "open": 0.124, "high": 0.1247, "low": 0.1235, "close": 0.1242, "volume": 4859.0, "close_time": 1710925199999}, {"open_time": 1710925200000, "open": 0.1247, "high": 0.1248, "low": 0.1239, "close": 0.1248, "volume": 3310.0, "close_time": 1710928799999}, {"open_time": 1710928800000, "open": 0.1247, "high": 0.1256, "low": 0.1243, "close": 0.1245, "volume": 5718.0, "close_time": 1710932399999}, {"open_time": 1710932400000, "open": 0.1244, "high": 0.1259, "low": 0.1243, "close": 0.1256, "volume": 7018.0, "close_time": 1710935999999}, {"open_time": 1710936000000, "open": 0.1253, "high": 0.1262, "low": 0.1248, "close": 0.1255, "volume": 3298.0, "close_time": 1710939599999}, {"open_time": 1710939600000, "open": 0.1253, "high": 0.1253, "low": 0.1243, "close": 0.1243, "volume": 4540.0, "close_time": 1710943199999}, {"open_time": 1710943200000, "open": 0.1243, "high": 0.1256, "low": 0.124, "close": 0.1256, "volume": 25704.0, "close_time": 1710946799999}, {"open_time": 1710946800000, "open": 0.1253, "high": 0.1253, "low": 0.1232, "close": 0.1238, "volume": 3777.0, "close_time": 1710950399999}, {"open_time": 1710950400000, "open": 0.1235, "high": 0.1238, "low": 0.1199, "close": 0.1225, "volume": 15394.0, "close_time": 1710953999999}, {"open_time": 1710954000000, "open": 0.1229, "high": 0.1249, "low": 0.1221, "close": 0.1241, "volume": 11529.0, "close_time": 1710957599999}, {"open_time": 1710957600000, "open": 0.1244, "high": 0.1272, "low": 0.1244, "close": 0.1271, "volume": 13544.0, "close_time": 1710961199999}, {"open_time": 1710961200000, "open": 0.1274, "high": 0.1286, "low": 0.1271, "close": 0.1283, "volume": 16729.0, "close_time": 1710964799999}, {"open_time": 1710964800000, "open": 0.1288, "high": 0.1297, "low": 0.1283, "close": 0.1297, "volume": 54736.0, "close_time": 1710968399999}, {"open_time": 1710968400000, "open": 0.1297, "high": 0.1306, "low": 0.129, "close": 0.1303, "volume": 122140.0, "close_time": 1710971999999}, {"open_time": 1710972000000, "open": 0.1301, "high": 0.1309, "low": 0.1295, "close": 0.1301, "volume": 11936.0, "close_time": 1710975599999}, {"open_time": 1710975600000, "open": 0.1305, "high": 0.1309, "low": 0.1286, "close": 0.1309, "volume": 27888.0, "close_time": 1710979199999}, {"open_time": 1710979200000, "open": 0.1305, "high": 0.1311, "low": 0.1301, "close": 0.1308, "volume": 8194.0, "close_time": 1710982799999}, {"open_time": 1710982800000, "open": 0.1307, "high": 0.1313, "low": 0.1306, "close": 0.131, "volume": 29065.0, "close_time": 1710986399999}, {"open_time": 1710986400000, "open": 0.131, "high": 0.1313, "low": 0.1306, "close": 0.131, "volume": 76135.0, "close_time": 1710989999999}, {"open_time": 1710990000000, "open": 0.131, "high": 0.1318, "low": 0.1296, "close": 0.1305, "volume": 31458.0, "close_time": 1710993599999}, {"open_time": 1710993600000, "open": 0.1305, "high": 0.1308, "low": 0.1296, "close": 0.1297, "volume": 6226.0, "close_time": 1710997199999}, {"open_time": 1710997200000, "open": 0.1296, "high": 0.1303, "low": 0.128, "close": 0.1299, "volume": 19642.0, "close_time": 1711000799999}, {"open_time": 1711000800000, "open": 0.1303, "high": 0.1311, "low": 0.1297, "close": 0.1297, "volume": 3707.0, "close_time": 1711004399999}, {"open_time": 1711004400000, "open": 0.1296, "high": 0.1308, "low": 0.1295, "close": 0.1301, "volume": 1149.0, "close_time": 1711007999999}, {"open_time": 1711008000000, "open": 0.1303, "high": 0.1311, "low": 0.1303, "close": 0.1307, "volume": 230.0, "close_time": 1711011599999}, {"open_time": 1711011600000, "open": 0.1311, "high": 0.1311, "low": 0.1301, "close": 0.131, "volume": 40219.0, "close_time": 1711015199999}, {"open_time": 1711015200000, "open": 0.131, "high": 0.1327, "low": 0.131, "close": 0.132, "volume": 92320.0, "close_time": 1711018799999}, {"open_time": 1711018800000, "open": 0.132, "high": 0.1325, "low": 0.1315, "close": 0.1315, "volume": 4519.0, "close_time": 1711022399999}, {"open_time": 1711022400000, "open": 0.132, "high": 0.1322, "low": 0.1309, "close": 0.1314, "volume": 3732.0, "close_time": 1711025999999}, {"open_time": 1711026000000, "open": 0.1317, "high": 0.1321, "low": 0.1314, "close": 0.1314, "volume": 3310.0, "close_time": 1711029599999}, {"open_time": 1711029600000, "open": 0.1317, "high": 0.133, "low": 0.1317, "close": 0.133, "volume": 10451.0, "close_time": 1711033199999}, {"open_time": 1711033200000, "open": 0.133, "high": 0.1352, "low": 0.1318, "close": 0.1333, "volume": 71957.0, "close_time": 1711036799999}, {"open_time": 1711036800000, "open": 0.1335, "high": 0.134, "low": 0.1323, "close": 0.1339, "volume": 25989.0, "close_time": 1711040399999}, {"open_time": 1711040400000, "open": 0.1342, "high": 0.1344, "low": 0.1318, "close": 0.1325, "volume": 4450.0, "close_time": 1711043999999}, {"open_time": 1711044000000, "open": 0.1322, "high": 0.1322, "low": 0.1297, "close": 0.1306, "volume": 12679.0, "close_time": 1711047599999}, {"open_time": 1711047600000, "open": 0.1309, "high": 0.133, "low": 0.1309, "close": 0.133, "volume": 6632.0, "close_time": 1711051199999}, {"open_time": 1711051200000, "open": 0.1322, "high": 0.1334, "low": 0.1312, "close": 0.1324, "volume": 3727.0, "close_time": 1711054799999}, {"open_time": 1711054800000, "open": 0.1322, "high": 0.1325, "low": 0.1316, "close": 0.1325, "volume": 7142.0, "close_time": 1711058399999}, {"open_time": 1711058400000, "open": 0.133, "high": 0.1332, "low": 0.1318, "close": 0.1318, "volume": 8542.0, "close_time": 1711061999999}, {"open_time": 1711062000000, "open": 0.1322, "high": 0.1333, "low": 0.1318, "close": 0.1333, "volume": 53590.0, "close_time": 1711065599999}, {"open_time": 1711065600000, "open": 0.1333, "high": 0.134, "low": 0.1314, "close": 0.1323, "volume": 22153.0, "close_time": 1711069199999}, {"open_time": 1711069200000, "open": 0.132, "high": 0.1321, "low": 0.1297, "close": 0.1308, "volume": 19192.0, "close_time": 1711072799999}, {"open_time": 1711072800000, "open": 0.1311, "high": 0.1311, "low": 0.1304, "close": 0.1309, "volume": 4298.0, "close_time": 1711076399999}, {"open_time": 1711076400000, "open": 0.1311, "high": 0.1329, "low": 0.1305, "close": 0.1329, "volume": 7583.0, "close_time": 1711079999999}, {"open_time": 1711080000000, "open": 0.1325, "high": 0.1325, "low": 0.1318, "close": 0.1325, "volume": 20649.0, "close_time": 1711083599999}, {"open_time": 1711083600000, "open": 0.1322, "high": 0.133, "low": 0.1318, "close": 0.133, "volume": 6386.0, "close_time": 1711087199999}, {"open_time": 1711087200000, "open": 0.133, "high": 0.1337, "low": 0.1323, "close": 0.133, "volume": 22231.0, "close_time": 1711090799999}, {"open_time": 1711090800000, "open": 0.1325, "high": 0.1342, "low": 0.1324, "close": 0.1326, "volume": 2723.0, "close_time": 1711094399999}, {"open_time": 1711094400000, "open": 0.1333, "high": 0.1336, "low": 0.132, "close": 0.1322, "volume": 4718.0, "close_time": 1711097999999}, {"open_time": 1711098000000, "open": 0.1321, "high": 0.1326, "low": 0.1319, "close": 0.1319, "volume": 2920.0, "close_time": 1711101599999}, {"open_time": 1711101600000, "open": 0.1317, "high": 0.1318, "low": 0.1303, "close": 0.1303, "volume": 8448.0, "close_time": 1711105199999}, {"open_time": 1711105200000, "open": 0.1302, "high": 0.1306, "low": 0.1288, "close": 0.1292, "volume": 11601.0, "close_time": 1711108799999}, {"open_time": 1711108800000, "open": 0.1289, "high": 0.1304, "low": 0.1285, "close": 0.1291, "volume": 7594.0, "close_time": 1711112399999}, {"open_time": 1711112400000, "open": 0.1295, "high": 0.1298, "low": 0.1267, "close": 0.1267, "volume": 61588.0, "close_time": 1711115999999}, {"open_time": 1711116000000, "open": 0.1271, "high": 0.1272, "low": 0.1256, "close": 0.1268, "volume": 68784.0, "close_time": 1711119599999}, {"open_time": 1711119600000, "open": 0.1268, "high": 0.1289, "low": 0.1268, "close": 0.128, "volume": 75797.0, "close_time": 1711123199999}, {"open_time": 1711123200000, "open": 0.128, "high": 0.128, "low": 0.1262, "close": 0.1271, "volume": 9420.0, "close_time": 1711126799999}, {"open_time": 1711126800000, "open": 0.1274, "high": 0.128, "low": 0.1272, "close": 0.1277, "volume": 7934.0, "close_time": 1711130399999}, {"open_time": 1711130400000, "open": 0.128, "high": 0.1281, "low": 0.1274, "close": 0.128, "volume": 13603.0, "close_time": 1711133999999}, {"open_time": 1711134000000, "open": 0.1277, "high": 0.128, "low": 0.1269, "close": 0.128, "volume": 13999.0, "close_time": 1711137599999}, {"open_time": 1711137600000, "open": 0.1277, "high": 0.1279, "low": 0.1269, "close": 0.1279, "volume": 6462.0, "close_time": 1711141199999}, {"open_time": 1711141200000, "open": 0.1274, "high": 0.1277, "low": 0.1262, "close": 0.1272, "volume": 22206.0, "close_time": 1711144799999}, {"open_time": 1711144800000, "open": 0.1271, "high": 0.1274, "low": 0.1264, "close": 0.1271, "volume": 21618.0, "close_time": 1711148399999}, {"open_time": 1711148400000, "open": 0.1274, "high": 0.1281, "low": 0.1271, "close": 0.1281, "volume": 32047.0, "close_time": 1711151999999}, {"open_time": 1711152000000, "open": 0.1279, "high": 0.1287, "low": 0.1279, "close": 0.1287, "volume": 15853.0, "close_time": 1711155599999}, {"open_time": 1711155600000, "open": 0.1289, "high": 0.1297, "low": 0.1286, "close": 0.129, "volume": 24641.0, "close_time": 1711159199999}, {"open_time": 1711159200000, "open": 0.1289, "high": 0.1296, "low": 0.1282, "close": 0.1292, "volume": 9953.0, "close_time": 1711162799999}, {"open_time": 1711162800000, "open": 0.1289, "high": 0.1292, "low": 0.1273, "close": 0.1285, "volume": 28345.0, "close_time": 1711166399999}, {"open_time": 1711166400000, "open": 0.1276, "high": 0.1297, "low": 0.1273, "close": 0.1297, "volume": 2045.0, "close_time": 1711169999999}, {"open_time": 1711170000000, "open": 0.1292, "high": 0.1292, "low": 0.1284, "close": 0.1284, "volume": 819.0, "close_time": 1711173599999}, {"open_time": 1711173600000, "open": 0.1284, "high": 0.1292, "low": 0.1282, "close": 0.1292, "volume": 2784.0, "close_time": 1711177199999}, {"open_time": 1711177200000, "open": 0.1294, "high": 0.1298, "low": 0.1292, "close": 0.1293, "volume": 18678.0, "close_time": 1711180799999}, {"open_time": 1711180800000, "open": 0.1296, "high": 0.1298, "low": 0.1295, "close": 0.1298, "volume": 187.0, "close_time": 1711184399999}, {"open_time": 1711184400000, "open": 0.1296, "high": 0.1301, "low": 0.1296, "close": 0.1301, "volume": 1867.0, "close_time": 1711187999999}, {"open_time": 1711188000000, "open": 0.1301, "high": 0.1308, "low": 0.1296, "close": 0.1302, "volume": 15163.0, "close_time": 1711191599999}, {"open_time": 1711191600000, "open": 0.1306, "high": 0.1309, "low": 0.1306, "close": 0.1309, "volume": 581.0, "close_time": 1711195199999}, {"open_time": 1711195200000, "open": 0.1309, "high": 0.1317, "low": 0.1309, "close": 0.1317, "volume": 3178.0, "close_time": 1711198799999}, {"open_time": 1711198800000, "open": 0.1315, "high": 0.1324, "low": 0.1312, "close": 0.1324, "volume": 8398.0, "close_time": 1711202399999}, {"open_time": 1711202400000, "open": 0.1317, "high": 0.1342, "low": 0.1313, "close": 0.1339, "volume": 23988.0, "close_time": 1711205999999}, {"open_time": 1711206000000, "open": 0.134, "high": 0.1344, "low": 0.1334, "close": 0.134, "volume": 45106.0, "close_time": 1711209599999}, {"open_time": 1711209600000, "open": 0.1339, "high": 0.1351, "low": 0.1336, "close": 0.1348, "volume": 175952.0, "close_time": 1711213199999}, {"open_time": 1711213200000, "open": 0.135, "high": 0.1366, "low": 0.1344, "close": 0.136, "volume": 101766.0, "close_time": 1711216799999}, {"open_time": 1711216800000, "open": 0.136, "high": 0.136, "low": 0.1348, "close": 0.1352, "volume": 6562.0, "close_time": 1711220399999}, {"open_time": 1711220400000, "open": 0.135, "high": 0.1358, "low": 0.1347, "close": 0.1353, "volume": 9949.0, "close_time": 1711223999999}, {"open_time": 1711224000000, "open": 0.1355, "high": 0.1369, "low": 0.1347, "close": 0.1347, "volume": 11913.0, "close_time": 1711227599999}, {"open_time": 1711227600000, "open": 0.1346, "high": 0.1354, "low": 0.1338, "close": 0.1344, "volume": 5500.0, "close_time": 1711231199999}, {"open_time": 1711231200000, "open": 0.1344, "high": 0.1347, "low": 0.1341, "close": 0.1341, "volume": 27747.0, "close_time": 1711234799999}, {"open_time": 1711234800000, "open": 0.134, "high": 0.1356, "low": 0.131, "close": 0.1327, "volume": 58653.0, "close_time": 1711238399999}, {"open_time": 1711238400000, "open": 0.1328, "high": 0.1342, "low": 0.1328, "close": 0.1339, "volume": 17711.0, "close_time": 1711241999999}, {"open_time": 1711242000000, "open": 0.1336, "high": 0.1341, "low": 0.1334, "close": 0.1341, "volume": 21101.0, "close_time": 1711245599999}, {"open_time": 1711245600000, "open": 0.134, "high": 0.134, "low": 0.1333, "close": 0.1333, "volume": 702.0, "close_time": 1711249199999}, {"open_time": 1711249200000, "open": 0.1336, "high": 0.134, "low": 0.1309, "close": 0.1326, "volume": 74553.0, "close_time": 1711252799999}, {"open_time": 1711252800000, "open": 0.1325, "high": 0.1328, "low": 0.1317, "close": 0.1325, "volume": 30980.0, "close_time": 1711256399999}, {"open_time": 1711256400000, "open": 0.1328, "high": 0.1344, "low": 0.1328, "close": 0.1341, "volume": 3258.0, "close_time": 1711259999999}, {"open_time": 1711260000000, "open": 0.1339, "high": 0.1339, "low": 0.1326, "close": 0.133, "volume": 3713.0, "close_time": 1711263599999}, {"open_time": 1711263600000, "open": 0.1329, "high": 0.1336, "low": 0.1328, "close": 0.1336, "volume": 150.0, "close_time": 1711267199999}, {"open_time": 1711267200000, "open": 0.1338, "high": 0.1342, "low": 0.1338, "close": 0.1342, "volume": 234.0, "close_time": 1711270799999}, {"open_time": 1711270800000, "open": 0.1342, "high": 0.1342, "low": 0.1331, "close": 0.1337, "volume": 2159.0, "close_time": 1711274399999}, {"open_time": 1711274400000, "open": 0.1333, "high": 0.134, "low": 0.133, "close": 0.1339, "volume": 5986.0, "close_time": 1711277999999}, {"open_time": 1711278000000, "open": 0.134, "high": 0.134, "low": 0.1332, "close": 0.1338, "volume": 2162.0, "close_time": 1711281599999}, {"open_time": 1711281600000, "open": 0.1338, "high": 0.1342, "low": 0.1332, "close": 0.1342, "volume": 4088.0, "close_time": 1711285199999}, {"open_time": 1711285200000, "open": 0.1342, "high": 0.1342, "low": 0.1334, "close": 0.1339, "volume": 3844.0, "close_time": 1711288799999}, {"open_time": 1711288800000, "open": 0.1338, "high": 0.1354, "low": 0.1336, "close": 0.1347, "volume": 46745.0, "close_time": 1711292399999}, {"open_time": 1711292400000, "open": 0.1346, "high": 0.1347, "low": 0.1339, "close": 0.1342, "volume": 4254.0, "close_time": 1711295999999}, {"open_time": 1711296000000, "open": 0.1344, "high": 0.1346, "low": 0.133, "close": 0.1333, "volume": 7699.0, "close_time": 1711299599999}, {"open_time": 1711299600000, "open": 0.1336, "high": 0.1336, "low": 0.1322, "close": 0.1334, "volume": 6658.0, "close_time": 1711303199999}, {"open_time": 1711303200000, "open": 0.1334, "high": 0.1338, "low": 0.1331, "close": 0.1334, "volume": 23026.0, "close_time": 1711306799999}, {"open_time": 1711306800000, "open": 0.1339, "high": 0.1341, "low": 0.1316, "close": 0.1341, "volume": 33281.0, "close_time": 1711310399999}, {"open_time": 1711310400000, "open": 0.134, "high": 0.1346, "low": 0.1339, "close": 0.1345, "volume": 17938.0, "close_time": 1711313999999}, {"open_time": 1711314000000, "open": 0.1346, "high": 0.1349, "low": 0.134, "close": 0.1341, "volume": 7388.0, "close_time": 1711317599999}, {"open_time": 1711317600000, "open": 0.1344, "high": 0.1348, "low": 0.1344, "close": 0.1344, "volume": 4406.0, "close_time": 1711321199999}, {"open_time": 1711321200000, "open": 0.1344, "high": 0.1354, "low": 0.1344, "close": 0.1344, "volume": 36413.0, "close_time": 1711324799999}, {"open_time": 1711324800000, "open": 0.135, "high": 0.1353, "low": 0.1344, "close": 0.1344, "volume": 13554.0, "close_time": 1711328399999}, {"open_time": 1711328400000, "open": 0.135, "high": 0.1353, "low": 0.1344, "close": 0.1348, "volume": 10740.0, "close_time": 1711331999999}, {"open_time": 1711332000000, "open": 0.1349, "high": 0.135, "low": 0.134, "close": 0.135, "volume": 5881.0, "close_time": 1711335599999}, {"open_time": 1711335600000, "open": 0.1353, "high": 0.1353, "low": 0.1342, "close": 0.1352, "volume": 6478.0, "close_time": 1711339199999}, {"open_time": 1711339200000, "open": 0.1347, "high": 0.1353, "low": 0.1344, "close": 0.135, "volume": 4631.0, "close_time": 1711342799999}, {"open_time": 1711342800000, "open": 0.1353, "high": 0.136, "low": 0.1345, "close": 0.1355, "volume": 9571.0, "close_time": 1711346399999}, {"open_time": 1711346400000, "open": 0.1356, "high": 0.1356, "low": 0.1351, "close": 0.1356, "volume": 5829.0, "close_time": 1711349999999}, {"open_time": 1711350000000, "open": 0.1355, "high": 0.1355, "low": 0.1342, "close": 0.1342, "volume": 13588.0, "close_time": 1711353599999}, {"open_time": 1711353600000, "open": 0.1344, "high": 0.1349, "low": 0.1344, "close": 0.1344, "volume": 1562.0, "close_time": 1711357199999}, {"open_time": 1711357200000, "open": 0.1344, "high": 0.1347, "low": 0.1342, "close": 0.1346, "volume": 2625.0, "close_time": 1711360799999}, {"open_time": 1711360800000, "open": 0.135, "high": 0.1355, "low": 0.1346, "close": 0.1352, "volume": 6127.0, "close_time": 1711364399999}, {"open_time": 1711364400000, "open": 0.135, "high": 0.135, "low": 0.134, "close": 0.1345, "volume": 3828.0, "close_time": 1711367999999}, {"open_time": 1711368000000, "open": 0.1347, "high": 0.1352, "low": 0.1346, "close": 0.1352, "volume": 4334.0, "close_time": 1711371599999}, {"open_time": 1711371600000, "open": 0.1353, "high": 0.1355, "low": 0.1346, "close": 0.1355, "volume": 4326.0, "close_time": 1711375199999}, {"open_time": 1711375200000, "open": 0.1358, "high": 0.1376, "low": 0.1355, "close": 0.1375, "volume": 46533.0, "close_time": 1711378799999}, {"open_time": 1711378800000, "open": 0.1372, "high": 0.1375, "low": 0.1369, "close": 0.1374, "volume": 53451.0, "close_time": 1711382399999}, {"open_time": 1711382400000, "open": 0.1374, "high": 0.1382, "low": 0.1374, "close": 0.1382, "volume": 104888.0, "close_time": 1711385999999}, {"open_time": 1711386000000, "open": 0.1381, "high": 0.1398, "low": 0.1377, "close": 0.1381, "volume": 84628.0, "close_time": 1711389599999}, {"open_time": 1711389600000, "open": 0.1381, "high": 0.1383, "low": 0.1374, "close": 0.1374, "volume": 80949.0, "close_time": 1711393199999}, {"open_time": 1711393200000, "open": 0.1378, "high": 0.1392, "low": 0.1372, "close": 0.1385, "volume": 78493.0, "close_time": 1711396799999}, {"open_time": 1711396800000, "open": 0.1385, "high": 0.1401, "low": 0.1382, "close": 0.1383, "volume": 92993.0, "close_time": 1711400399999}, {"open_time": 1711400400000, "open": 0.1381, "high": 0.1381, "low": 0.1364, "close": 0.1372, "volume": 66845.0, "close_time": 1711403999999}, {"open_time": 1711404000000, "open": 0.1369, "high": 0.138, "low": 0.1368, "close": 0.1372, "volume": 20220.0, "close_time": 1711407599999}, {"open_time": 1711407600000, "open": 0.1375, "high": 0.1375, "low": 0.1363, "close": 0.1363, "volume": 3418.0, "close_time": 1711411199999}, {"open_time": 1711411200000, "open": 0.1367, "high": 0.1378, "low": 0.1364, "close": 0.1373, "volume": 15695.0, "close_time": 1711414799999}, {"open_time": 1711414800000, "open": 0.1372, "high": 0.1383, "low": 0.1372, "close": 0.1383, "volume": 11475.0, "close_time": 1711418399999}, {"open_time": 1711418400000, "open": 0.1384, "high": 0.1389, "low": 0.1382, "close": 0.1384, "volume": 13046.0, "close_time": 1711421999999}, {"open_time": 1711422000000, "open": 0.1387, "high": 0.1389, "low": 0.1383, "close": 0.1389, "volume": 35074.0, "close_time": 1711425599999}, {"open_time": 1711425600000, "open": 0.1384, "high": 0.1389, "low": 0.1382, "close": 0.1389, "volume": 8343.0, "close_time": 1711429199999}, {"open_time": 1711429200000, "open": 0.1389, "high": 0.1392, "low": 0.1383, "close": 0.1383, "volume": 25929.0, "close_time": 1711432799999}, {"open_time": 1711432800000, "open": 0.1387, "high": 0.139, "low": 0.1385, "close": 0.1389, "volume": 11756.0, "close_time": 1711436399999}, {"open_time": 1711436400000, "open": 0.1392, "high": 0.1397, "low": 0.1384, "close": 0.1384, "volume": 4161.0, "close_time": 1711439999999}, {"open_time": 1711440000000, "open": 0.1382, "high": 0.1389, "low": 0.1382, "close": 0.1387, "volume": 821.0, "close_time": 1711443599999}, {"open_time": 1711443600000, "open": 0.1389, "high": 0.1398, "low": 0.1389, "close": 0.1396, "volume": 22119.0, "close_time": 1711447199999}, {"open_time": 1711447200000, "open": 0.1395, "high": 0.1395, "low": 0.1391, "close": 0.1393, "volume": 8169.0, "close_time": 1711450799999}, {"open_time": 1711450800000, "open": 0.1394, "high": 0.1396, "low": 0.1389, "close": 0.1389, "volume": 16165.0, "close_time": 1711454399999}, {"open_time": 1711454400000, "open": 0.1388, "high": 0.1395, "low": 0.1387, "close": 0.1392, "volume": 9185.0, "close_time": 1711457999999}, {"open_time": 1711458000000, "open": 0.1395, "high": 0.1397, "low": 0.1378, "close": 0.1382, "volume": 20412.0, "close_time": 1711461599999}, {"open_time": 1711461600000, "open": 0.1381, "high": 0.1389, "low": 0.1358, "close": 0.1377, "volume": 69629.0, "close_time": 1711465199999}, {"open_time": 1711465200000, "open": 0.138, "high": 0.138, "low": 0.1364, "close": 0.1372, "volume": 6691.0, "close_time": 1711468799999}, {"open_time": 1711468800000, "open": 0.1375, "high": 0.1378, "low": 0.1357, "close": 0.1367, "volume": 13484.0, "close_time": 1711472399999}, {"open_time": 1711472400000, "open": 0.1364, "high": 0.1377, "low": 0.1359, "close": 0.1372, "volume": 12463.0, "close_time": 1711475999999}, {"open_time": 1711476000000, "open": 0.1372, "high": 0.139, "low": 0.1372, "close": 0.1378, "volume": 40863.0, "close_time": 1711479599999}, {"open_time": 1711479600000, "open": 0.1375, "high": 0.1382, "low": 0.1369, "close": 0.1375, "volume": 7368.0, "close_time": 1711483199999}, {"open_time": 1711483200000, "open": 0.1375, "high": 0.1399, "low": 0.1372, "close": 0.138, "volume": 26560.0, "close_time": 1711486799999}, {"open_time": 1711486800000, "open": 0.1384, "high": 0.1404, "low": 0.1382, "close": 0.1387, "volume": 7752.0, "close_time": 1711490399999}, {"open_time": 1711490400000, "open": 0.1387, "high": 0.1404, "low": 0.1375, "close": 0.1394, "volume": 10733.0, "close_time": 1711493999999}, {"open_time": 1711494000000, "open": 0.1392, "high": 0.1406, "low": 0.138, "close": 0.1381, "volume": 29243.0, "close_time": 1711497599999}, {"open_time": 1711497600000, "open": 0.1379, "high": 0.1406, "low": 0.1378, "close": 0.1395, "volume": 18753.0, "close_time": 1711501199999}, {"open_time": 1711501200000, "open": 0.1398, "high": 0.1405, "low": 0.1385, "close": 0.1392, "volume": 25512.0, "close_time": 1711504799999}, {"open_time": 1711504800000, "open": 0.1398, "high": 0.1425, "low": 0.1381, "close": 0.1407, "volume": 130373.0, "close_time": 1711508399999}, {"open_time": 1711508400000, "open": 0.1408, "high": 0.142, "low": 0.1379, "close": 0.1399, "volume": 44948.0, "close_time": 1711511999999}, {"open_time": 1711512000000, "open": 0.1399, "high": 0.1418, "low": 0.1382, "close": 0.1401, "volume": 22582.0, "close_time": 1711515599999}, {"open_time": 1711515600000, "open": 0.1401, "high": 0.142, "low": 0.1374, "close": 0.1392, "volume": 50079.0, "close_time": 1711519199999}, {"open_time": 1711519200000, "open": 0.1392, "high": 0.1421, "low": 0.1374, "close": 0.1392, "volume": 60706.0, "close_time": 1711522799999}, {"open_time": 1711522800000, "open": 0.1392, "high": 0.1401, "low": 0.136, "close": 0.1373, "volume": 22935.0, "close_time": 1711526399999}, {"open_time": 1711526400000, "open": 0.1373, "high": 0.1398, "low": 0.1354, "close": 0.1367, "volume": 80228.0, "close_time": 1711529999999}, {"open_time": 1711530000000, "open": 0.1367, "high": 0.1368, "low": 0.135, "close": 0.1367, "volume": 101788.0, "close_time": 1711533599999}, {"open_time": 1711533600000, "open": 0.1364, "high": 0.1367, "low": 0.1355, "close": 0.1367, "volume": 84533.0, "close_time": 1711537199999}, {"open_time": 1711537200000, "open": 0.1364, "high": 0.1373, "low": 0.135, "close": 0.1364, "volume": 253258.0, "close_time": 1711540799999}, {"open_time": 1711540800000, "open": 0.1365, "high": 0.1368, "low": 0.1358, "close": 0.1368, "volume": 17026.0, "close_time": 1711544399999}, {"open_time": 1711544400000, "open": 0.1367, "high": 0.138, "low": 0.135, "close": 0.1358, "volume": 31533.0, "close_time": 1711547999999}, {"open_time": 1711548000000, "open": 0.1355, "high": 0.1355, "low": 0.1327, "close": 0.135, "volume": 88046.0, "close_time": 1711551599999}, {"open_time": 1711551600000, "open": 0.1347, "high": 0.135, "low": 0.1331, "close": 0.1331, "volume": 83842.0, "close_time": 1711555199999}, {"open_time": 1711555200000, "open": 0.1331, "high": 0.134, "low": 0.1324, "close": 0.134, "volume": 21529.0, "close_time": 1711558799999}, {"open_time": 1711558800000, "open": 0.1341, "high": 0.1348, "low": 0.1339, "close": 0.1339, "volume": 23182.0, "close_time": 1711562399999}, {"open_time": 1711562400000, "open": 0.1342, "high": 0.1342, "low": 0.1324, "close": 0.1324, "volume": 14291.0, "close_time": 1711565999999}, {"open_time": 1711566000000, "open": 0.1328, "high": 0.1344, "low": 0.1328, "close": 0.1342, "volume": 12525.0, "close_time": 1711569599999}, {"open_time": 1711569600000, "open": 0.1342, "high": 0.1347, "low": 0.1336, "close": 0.1343, "volume": 115160.0, "close_time": 1711573199999}, {"open_time": 1711573200000, "open": 0.1344, "high": 0.1349, "low": 0.1339, "close": 0.1339, "volume": 8365.0, "close_time": 1711576799999}, {"open_time": 1711576800000, "open": 0.1342, "high": 0.1346, "low": 0.134, "close": 0.1345, "volume": 3238.0, "close_time": 1711580399999}, {"open_time": 1711580400000, "open": 0.1342, "high": 0.1344, "low": 0.1331, "close": 0.1336, "volume": 6422.0, "close_time": 1711583999999}, {"open_time": 1711584000000, "open": 0.1339, "high": 0.1348, "low": 0.1334, "close": 0.1347, "volume": 19705.0, "close_time": 1711587599999}, {"open_time": 1711587600000, "open": 0.1347, "high": 0.1347, "low": 0.133, "close": 0.1333, "volume": 10055.0, "close_time": 1711591199999}, {"open_time": 1711591200000, "open": 0.1336, "high": 0.1344, "low": 0.1328, "close": 0.1332, "volume": 54109.0, "close_time": 1711594799999}, {"open_time": 1711594800000, "open": 0.1333, "high": 0.1349, "low": 0.1325, "close": 0.1331, "volume": 68663.0, "close_time": 1711598399999}, {"open_time": 1711598400000, "open": 0.1331, "high": 0.1353, "low": 0.1331, "close": 0.1353, "volume": 2329.0, "close_time": 1711601999999}, {"open_time": 1711602000000, "open": 0.1353, "high": 0.1354, "low": 0.135, "close": 0.1351, "volume": 31060.0, "close_time": 1711605599999}, {"open_time": 1711605600000, "open": 0.1353, "high": 0.1367, "low": 0.1353, "close": 0.1365, "volume": 10213.0, "close_time": 1711609199999}, {"open_time": 1711609200000, "open": 0.1367, "high": 0.1372, "low": 0.1365, "close": 0.1369, "volume": 65410.0, "close_time": 1711612799999}, {"open_time": 1711612800000, "open": 0.1372, "high": 0.1373, "low": 0.1369, "close": 0.137, "volume": 6024.0, "close_time": 1711616399999}, {"open_time": 1711616400000, "open": 0.137, "high": 0.1376, "low": 0.1369, "close": 0.1372, "volume": 11422.0, "close_time": 1711619999999}, {"open_time": 1711620000000, "open": 0.1376, "high": 0.1378, "low": 0.1281, "close": 0.1369, "volume": 197439.0, "close_time": 1711623599999}, {"open_time": 1711623600000, "open": 0.1367, "high": 0.1379, "low": 0.1367, "close": 0.1379, "volume": 11707.0, "close_time": 1711627199999}, {"open_time": 1711627200000, "open": 0.1379, "high": 0.1385, "low": 0.1369, "close": 0.1375, "volume": 15335.0, "close_time": 1711630799999}, {"open_time": 1711630800000, "open": 0.1372, "high": 0.1381, "low": 0.1368, "close": 0.1378, "volume": 27363.0, "close_time": 1711634399999}, {"open_time": 1711634400000, "open": 0.1375, "high": 0.1386, "low": 0.1372, "close": 0.1378, "volume": 10746.0, "close_time": 1711637999999}, {"open_time": 1711638000000, "open": 0.1381, "high": 0.1381, "low": 0.1369, "close": 0.1376, "volume": 39123.0, "close_time": 1711641599999}, {"open_time": 1711641600000, "open": 0.1372, "high": 0.1389, "low": 0.1367, "close": 0.1381, "volume": 14478.0, "close_time": 1711645199999}, {"open_time": 1711645200000, "open": 0.1383, "high": 0.1385, "low": 0.1368, "close": 0.1377, "volume": 37351.0, "close_time": 1711648799999}, {"open_time": 1711648800000, "open": 0.1381, "high": 0.1383, "low": 0.1376, "close": 0.1376, "volume": 7311.0, "close_time": 1711652399999}, {"open_time": 1711652400000, "open": 0.1375, "high": 0.138, "low": 0.1375, "close": 0.1379, "volume": 29964.0, "close_time": 1711655999999}, {"open_time": 1711656000000, "open": 0.1379, "high": 0.1382, "low": 0.1376, "close": 0.1378, "volume": 17187.0, "close_time": 1711659599999}, {"open_time": 1711659600000, "open": 0.1376, "high": 0.1388, "low": 0.1376, "close": 0.138, "volume": 48083.0, "close_time": 1711663199999}, {"open_time": 1711663200000, "open": 0.138, "high": 0.1381, "low": 0.1376, "close": 0.1379, "volume": 12098.0, "close_time": 1711666799999}, {"open_time": 1711666800000, "open": 0.1379, "high": 0.1381, "low": 0.1375, "close": 0.1378, "volume": 13720.0, "close_time": 1711670399999}, {"open_time": 1711670400000, "open": 0.1377, "high": 0.138, "low": 0.1372, "close": 0.1372, "volume": 44691.0, "close_time": 1711673999999}, {"open_time": 1711674000000, "open": 0.1374, "high": 0.1386, "low": 0.1374, "close": 0.1379, "volume": 21255.0, "close_time": 1711677599999}, {"open_time": 1711677600000, "open": 0.1381, "high": 0.1381, "low": 0.1373, "close": 0.138, "volume": 11974.0, "close_time": 1711681199999}, {"open_time": 1711681200000, "open": 0.1381, "high": 0.1385, "low": 0.1378, "close": 0.1383, "volume": 1588.0, "close_time": 1711684799999}, {"open_time": 1711684800000, "open": 0.1381, "high": 0.1404, "low": 0.1381, "close": 0.1402, "volume": 90213.0, "close_time": 1711688399999}, {"open_time": 1711688400000, "open": 0.1399, "high": 0.1399, "low": 0.1387, "close": 0.1397, "volume": 32465.0, "close_time": 1711691999999}, {"open_time": 1711692000000, "open": 0.1398, "high": 0.1421, "low": 0.1396, "close": 0.1412, "volume": 39240.0, "close_time": 1711695599999}, {"open_time": 1711695600000, "open": 0.1413, "high": 0.1413, "low": 0.1381, "close": 0.1384, "volume": 52661.0, "close_time": 1711699199999}, {"open_time": 1711699200000, "open": 0.1387, "high": 0.1407, "low": 0.1387, "close": 0.1406, "volume": 10562.0, "close_time": 1711702799999}, {"open_time": 1711702800000, "open": 0.1408, "high": 0.1419, "low": 0.1407, "close": 0.1415, "volume": 20216.0, "close_time": 1711706399999}, {"open_time": 1711706400000, "open": 0.1412, "high": 0.1433, "low": 0.141, "close": 0.1433, "volume": 58372.0, "close_time": 1711709999999}, {"open_time": 1711710000000, "open": 0.143, "high": 0.1453, "low": 0.1426, "close": 0.1444, "volume": 110575.0, "close_time": 1711713599999}, {"open_time": 1711713600000, "open": 0.1448, "high": 0.1453, "low": 0.1433, "close": 0.1438, "volume": 28705.0, "close_time": 1711717199999}, {"open_time": 1711717200000, "open": 0.1435, "high": 0.1443, "low": 0.1425, "close": 0.1436, "volume": 90674.0, "close_time": 1711720799999}, {"open_time": 1711720800000, "open": 0.1436, "high": 0.1455, "low": 0.1435, "close": 0.1439, "volume": 263632.0, "close_time": 1711724399999}, {"open_time": 1711724400000, "open": 0.1439, "high": 0.145, "low": 0.1417, "close": 0.1424, "volume": 92439.0, "close_time": 1711727999999}, {"open_time": 1711728000000, "open": 0.143, "high": 0.1467, "low": 0.1424, "close": 0.143, "volume": 125285.0, "close_time": 1711731599999}, {"open_time": 1711731600000, "open": 0.1427, "high": 0.1443, "low": 0.1416, "close": 0.1429, "volume": 206992.0, "close_time": 1711735199999}, {"open_time": 1711735200000, "open": 0.1422, "high": 0.145, "low": 0.1418, "close": 0.1426, "volume": 38576.0, "close_time": 1711738799999}, {"open_time": 1711738800000, "open": 0.143, "high": 0.145, "low": 0.1416, "close": 0.1438, "volume": 10073.0, "close_time": 1711742399999}, {"open_time": 1711742400000, "open": 0.1436, "high": 0.145, "low": 0.1413, "close": 0.143, "volume": 16678.0, "close_time": 1711745999999}, {"open_time": 1711746000000, "open": 0.1427, "high": 0.1448, "low": 0.1402, "close": 0.1417, "volume": 45485.0, "close_time": 1711749599999}, {"open_time": 1711749600000, "open": 0.1418, "high": 0.145, "low": 0.1417, "close": 0.1423, "volume": 14073.0, "close_time": 1711753199999}, {"open_time": 1711753200000, "open": 0.1427, "high": 0.147, "low": 0.1423, "close": 0.1439, "volume": 166985.0, "close_time": 1711756799999}, {"open_time": 1711756800000, "open": 0.1439, "high": 0.147, "low": 0.1418, "close": 0.1438, "volume": 57799.0, "close_time": 1711760399999}, {"open_time": 1711760400000, "open": 0.1433, "high": 0.1452, "low": 0.1406, "close": 0.1421, "volume": 61669.0, "close_time": 1711763999999}, {"open_time": 1711764000000, "open": 0.1424, "high": 0.1441, "low": 0.1401, "close": 0.1415, "volume": 73394.0, "close_time": 1711767599999}, {"open_time": 1711767600000, "open": 0.141, "high": 0.1425, "low": 0.1405, "close": 0.1405, "volume": 9761.0, "close_time": 1711771199999}, {"open_time": 1711771200000, "open": 0.141, "high": 0.1417, "low": 0.1405, "close": 0.1416, "volume": 5199.0, "close_time": 1711774799999}, {"open_time": 1711774800000, "open": 0.1412, "high": 0.1435, "low": 0.1401, "close": 0.1426, "volume": 15071.0, "close_time": 1711778399999}, {"open_time": 1711778400000, "open": 0.1425, "high": 0.1426, "low": 0.1401, "close": 0.1404, "volume": 2847.0, "close_time": 1711781999999}, {"open_time": 1711782000000, "open": 0.1404, "high": 0.1408, "low": 0.1395, "close": 0.1408, "volume": 5320.0, "close_time": 1711785599999}, {"open_time": 1711785600000, "open": 0.1408, "high": 0.1417, "low": 0.1401, "close": 0.1407, "volume": 2056.0, "close_time": 1711789199999}, {"open_time": 1711789200000, "open": 0.1404, "high": 0.1408, "low": 0.1397, "close": 0.1402, "volume": 5937.0, "close_time": 1711792799999}, {"open_time": 1711792800000, "open": 0.1398, "high": 0.1407, "low": 0.1396, "close": 0.1404, "volume": 5107.0, "close_time": 1711796399999}, {"open_time": 1711796400000, "open": 0.1407, "high": 0.1407, "low": 0.139, "close": 0.1402, "volume": 28871.0, "close_time": 1711799999999}, {"open_time": 1711800000000, "open": 0.1402, "high": 0.1408, "low": 0.1401, "close": 0.1401, "volume": 3611.0, "close_time": 1711803599999}, {"open_time": 1711803600000, "open": 0.1402, "high": 0.1408, "low": 0.1399, "close": 0.1407, "volume": 14432.0, "close_time": 1711807199999}, {"open_time": 1711807200000, "open": 0.1406, "high": 0.1448, "low": 0.1404, "close": 0.1425, "volume": 87483.0, "close_time": 1711810799999}, {"open_time": 1711810800000, "open": 0.1421, "high": 0.143, "low": 0.1401, "close": 0.1404, "volume": 24318.0, "close_time": 1711814399999}, {"open_time": 1711814400000, "open": 0.1404, "high": 0.142, "low": 0.1398, "close": 0.1415, "volume": 21009.0, "close_time": 1711817999999}, {"open_time": 1711818000000, "open": 0.1415, "high": 0.1428, "low": 0.1396, "close": 0.1405, "volume": 17883.0, "close_time": 1711821599999}, {"open_time": 1711821600000, "open": 0.1404, "high": 0.1404, "low": 0.139, "close": 0.1398, "volume": 10434.0, "close_time": 1711825199999}, {"open_time": 1711825200000, "open": 0.1397, "high": 0.1436, "low": 0.139, "close": 0.1407, "volume": 37554.0, "close_time": 1711828799999}, {"open_time": 1711828800000, "open": 0.1407, "high": 0.1414, "low": 0.1397, "close": 0.1407, "volume": 2293.0, "close_time": 1711832399999}, {"open_time": 1711832400000, "open": 0.1407, "high": 0.1424, "low": 0.139, "close": 0.1398, "volume": 16717.0, "close_time": 1711835999999}, {"open_time": 1711836000000, "open": 0.1398, "high": 0.1398, "low": 0.1382, "close": 0.1382, "volume": 16235.0, "close_time": 1711839599999}, {"open_time": 1711839600000, "open": 0.1382, "high": 0.1394, "low": 0.1376, "close": 0.1393, "volume": 17852.0, "close_time": 1711843199999}, {"open_time": 1711843200000, "open": 0.1392, "high": 0.14, "low": 0.1391, "close": 0.1392, "volume": 24175.0, "close_time": 1711846799999}, {"open_time": 1711846800000, "open": 0.1393, "high": 0.1402, "low": 0.1393, "close": 0.1394, "volume": 34839.0, "close_time": 1711850399999}, {"open_time": 1711850400000, "open": 0.1394, "high": 0.14, "low": 0.1394, "close": 0.1396, "volume": 7058.0, "close_time": 1711853999999}, {"open_time": 1711854000000, "open": 0.1398, "high": 0.1398, "low": 0.139, "close": 0.139, "volume": 7742.0, "close_time": 1711857599999}, {"open_time": 1711857600000, "open": 0.1389, "high": 0.1393, "low": 0.1384, "close": 0.1393, "volume": 6784.0, "close_time": 1711861199999}, {"open_time": 1711861200000, "open": 0.1395, "high": 0.1407, "low": 0.1395, "close": 0.1404, "volume": 13385.0, "close_time": 1711864799999}, {"open_time": 1711864800000, "open": 0.1408, "high": 0.1412, "low": 0.1404, "close": 0.1412, "volume": 4347.0, "close_time": 1711868399999}, {"open_time": 1711868400000, "open": 0.141, "high": 0.141, "low": 0.141, "close": 0.141, "volume": 93.0, "close_time": 1711871999999}, {"open_time": 1711872000000, "open": 0.141, "high": 0.1412, "low": 0.1407, "close": 0.141, "volume": 35724.0, "close_time": 1711875599999}, {"open_time": 1711875600000, "open": 0.1412, "high": 0.1413, "low": 0.1406, "close": 0.1407, "volume": 39005.0, "close_time": 1711879199999}, {"open_time": 1711879200000, "open": 0.1405, "high": 0.1405, "low": 0.1402, "close": 0.1403, "volume": 4860.0, "close_time": 1711882799999}, {"open_time": 1711882800000, "open": 0.1403, "high": 0.1403, "low": 0.1403, "close": 0.1403, "volume": 0.0, "close_time": 1711886399999}, {"open_time": 1711886400000, "open": 0.1402, "high": 0.1404, "low": 0.1399, "close": 0.1401, "volume": 4645.0, "close_time": 1711889999999}, {"open_time": 1711890000000, "open": 0.1406, "high": 0.1406, "low": 0.1402, "close": 0.1404, "volume": 812.0, "close_time": 1711893599999}, {"open_time": 1711893600000, "open": 0.1407, "high": 0.142, "low": 0.1405, "close": 0.1407, "volume": 76891.0, "close_time": 1711897199999}, {"open_time": 1711897200000, "open": 0.141, "high": 0.1417, "low": 0.1397, "close": 0.1397, "volume": 3174.0, "close_time": 1711900799999}, {"open_time": 1711900800000, "open": 0.14, "high": 0.1401, "low": 0.1396, "close": 0.1398, "volume": 2104.0, "close_time": 1711904399999}, {"open_time": 1711904400000, "open": 0.1398, "high": 0.1421, "low": 0.1397, "close": 0.1397, "volume": 47509.0, "close_time": 1711907999999}, {"open_time": 1711908000000, "open": 0.1397, "high": 0.1421, "low": 0.1397, "close": 0.141, "volume": 9140.0, "close_time": 1711911599999}, {"open_time": 1711911600000, "open": 0.1407, "high": 0.1417, "low": 0.1404, "close": 0.1408, "volume": 1834.0, "close_time": 1711915199999}, {"open_time": 1711915200000, "open": 0.1408, "high": 0.1426, "low": 0.1405, "close": 0.1415, "volume": 16260.0, "close_time": 1711918799999}, {"open_time": 1711918800000, "open": 0.1413, "high": 0.1424, "low": 0.1403, "close": 0.1407, "volume": 22614.0, "close_time": 1711922399999}, {"open_time": 1711922400000, "open": 0.1408, "high": 0.144, "low": 0.1405, "close": 0.1426, "volume": 15573.0, "close_time": 1711925999999}, {"open_time": 1711926000000, "open": 0.1421, "high": 0.1445, "low": 0.1406, "close": 0.1415, "volume": 30857.0, "close_time": 1711929599999}, {"open_time": 1711929600000, "open": 0.1413, "high": 0.1426, "low": 0.1408, "close": 0.1415, "volume": 55340.0, "close_time": 1711933199999}, {"open_time": 1711933200000, "open": 0.1412, "high": 0.147, "low": 0.1393, "close": 0.1431, "volume": 294775.0, "close_time": 1711936799999}, {"open_time": 1711936800000, "open": 0.1436, "high": 0.1465, "low": 0.1417, "close": 0.1439, "volume": 229188.0, "close_time": 1711940399999}, {"open_time": 1711940400000, "open": 0.1436, "high": 0.1465, "low": 0.1417, "close": 0.1426, "volume": 56882.0, "close_time": 1711943999999}, {"open_time": 1711944000000, "open": 0.1421, "high": 0.1444, "low": 0.1408, "close": 0.1427, "volume": 75922.0, "close_time": 1711947599999}, {"open_time": 1711947600000, "open": 0.1424, "high": 0.1444, "low": 0.1354, "close": 0.1361, "volume": 256122.0, "close_time": 1711951199999}, {"open_time": 1711951200000, "open": 0.1364, "high": 0.1405, "low": 0.1358, "close": 0.1378, "volume": 31054.0, "close_time": 1711954799999}, {"open_time": 1711954800000, "open": 0.1375, "high": 0.1397, "low": 0.1372, "close": 0.1389, "volume": 10765.0, "close_time": 1711958399999}, {"open_time": 1711958400000, "open": 0.1384, "high": 0.1384, "low": 0.1368, "close": 0.1375, "volume": 2473.0, "close_time": 1711961999999}, {"open_time": 1711962000000, "open": 0.1375, "high": 0.1382, "low": 0.1364, "close": 0.1369, "volume": 2768.0, "close_time": 1711965599999}, {"open_time": 1711965600000, "open": 0.1375, "high": 0.1382, "low": 0.1356, "close": 0.1371, "volume": 30959.0, "close_time": 1711969199999}, {"open_time": 1711969200000, "open": 0.1364, "high": 0.1364, "low": 0.1358, "close": 0.1358, "volume": 1165.0, "close_time": 1711972799999}, {"open_time": 1711972800000, "open": 0.1359, "high": 0.1373, "low": 0.1359, "close": 0.1372, "volume": 3967.0, "close_time": 1711976399999}, {"open_time": 1711976400000, "open": 0.1371, "high": 0.1378, "low": 0.1369, "close": 0.1378, "volume": 5885.0, "close_time": 1711979999999}, {"open_time": 1711980000000, "open": 0.1372, "high": 0.1372, "low": 0.1351, "close": 0.1355, "volume": 34537.0, "close_time": 1711983599999}, {"open_time": 1711983600000, "open": 0.1355, "high": 0.1355, "low": 0.1323, "close": 0.1328, "volume": 64884.0, "close_time": 1711987199999}, {"open_time": 1711987200000, "open": 0.1331, "high": 0.1337, "low": 0.1328, "close": 0.1333, "volume": 4186.0, "close_time": 1711990799999}, {"open_time": 1711990800000, "open": 0.1333, "high": 0.1333, "low": 0.1324, "close": 0.1331, "volume": 20006.0, "close_time": 1711994399999}, {"open_time": 1711994400000, "open": 0.1333, "high": 0.1333, "low": 0.1325, "close": 0.1329, "volume": 72159.0, "close_time": 1711997999999}, {"open_time": 1711998000000, "open": 0.1333, "high": 0.1344, "low": 0.1333, "close": 0.1341, "volume": 7531.0, "close_time": 1712001599999}, {"open_time": 1712001600000, "open": 0.1344, "high": 0.1344, "low": 0.1339, "close": 0.1344, "volume": 2626.0, "close_time": 1712005199999}, {"open_time": 1712005200000, "open": 0.1344, "high": 0.1348, "low": 0.1344, "close": 0.1344, "volume": 8282.0, "close_time": 1712008799999}, {"open_time": 1712008800000, "open": 0.1347, "high": 0.1353, "low": 0.1345, "close": 0.1351, "volume": 41479.0, "close_time": 1712012399999}, {"open_time": 1712012400000, "open": 0.1355, "high": 0.1361, "low": 0.1354, "close": 0.1358, "volume": 17752.0, "close_time": 1712015999999}, {"open_time": 1712016000000, "open": 0.1355, "high": 0.1355, "low": 0.1333, "close": 0.1342, "volume": 16095.0, "close_time": 1712019599999}, {"open_time": 1712019600000, "open": 0.1339, "high": 0.1358, "low": 0.1339, "close": 0.1355, "volume": 10782.0, "close_time": 1712023199999}, {"open_time": 1712023200000, "open": 0.1358, "high": 0.1358, "low": 0.1292, "close": 0.1311, "volume": 71339.0, "close_time": 1712026799999}, {"open_time": 1712026800000, "open": 0.1311, "high": 0.132, "low": 0.13, "close": 0.1303, "volume": 38653.0, "close_time": 1712030399999}, {"open_time": 1712030400000, "open": 0.1306, "high": 0.1313, "low": 0.1303, "close": 0.1303, "volume": 19940.0, "close_time": 1712033999999}, {"open_time": 1712034000000, "open": 0.1301, "high": 0.1307, "low": 0.1294, "close": 0.1305, "volume": 3459.0, "close_time": 1712037599999}, {"open_time": 1712037600000, "open": 0.1309, "high": 0.1314, "low": 0.1307, "close": 0.1314, "volume": 1041.0, "close_time": 1712041199999}, {"open_time": 1712041200000, "open": 0.1317, "high": 0.1317, "low": 0.1309, "close": 0.131, "volume": 1998.0, "close_time": 1712044799999}, {"open_time": 1712044800000, "open": 0.1306, "high": 0.1312, "low": 0.1292, "close": 0.1292, "volume": 21192.0, "close_time": 1712048399999}, {"open_time": 1712048400000, "open": 0.1295, "high": 0.1305, "low": 0.129, "close": 0.1305, "volume": 84551.0, "close_time": 1712051999999}, {"open_time": 1712052000000, "open": 0.1301, "high": 0.1313, "low": 0.1284, "close": 0.1289, "volume": 73131.0, "close_time": 1712055599999}, {"open_time": 1712055600000, "open": 0.1289, "high": 0.1321, "low": 0.1275, "close": 0.1301, "volume": 20909.0, "close_time": 1712059199999}, {"open_time": 1712059200000, "open": 0.1301, "high": 0.1328, "low": 0.1293, "close": 0.1301, "volume": 14504.0, "close_time": 1712062799999}, {"open_time": 1712062800000, "open": 0.1295, "high": 0.1324, "low": 0.1274, "close": 0.1289, "volume": 44577.0, "close_time": 1712066399999}, {"open_time": 1712066400000, "open": 0.1289, "high": 0.1348, "low": 0.1289, "close": 0.1305, "volume": 241862.0, "close_time": 1712069999999}, {"open_time": 1712070000000, "open": 0.1303, "high": 0.1356, "low": 0.1277, "close": 0.1277, "volume": 209185.0, "close_time": 1712073599999}, {"open_time": 1712073600000, "open": 0.1277, "high": 0.1288, "low": 0.1272, "close": 0.1286, "volume": 29504.0, "close_time": 1712077199999}, {"open_time": 1712077200000, "open": 0.1289, "high": 0.1289, "low": 0.1281, "close": 0.1285, "volume": 8075.0, "close_time": 1712080799999}, {"open_time": 1712080800000, "open": 0.1283, "high": 0.1289, "low": 0.1283, "close": 0.1288, "volume": 5292.0, "close_time": 1712084399999}, {"open_time": 1712084400000, "open": 0.1288, "high": 0.1294, "low": 0.1283, "close": 0.1293, "volume": 13224.0, "close_time": 1712087999999}, {"open_time": 1712088000000, "open": 0.1293, "high": 0.1295, "low": 0.1286, "close": 0.1286, "volume": 13234.0, "close_time": 1712091599999}, {"open_time": 1712091600000, "open": 0.1289, "high": 0.1289, "low": 0.1281, "close": 0.1286, "volume": 4106.0, "close_time": 1712095199999}, {"open_time": 1712095200000, "open": 0.1289, "high": 0.1297, "low": 0.1288, "close": 0.1293, "volume": 19996.0, "close_time": 1712098799999}, {"open_time": 1712098800000, "open": 0.1292, "high": 0.1296, "low": 0.1283, "close": 0.1286, "volume": 10677.0, "close_time": 1712102399999}, {"open_time": 1712102400000, "open": 0.1286, "high": 0.1292, "low": 0.1258, "close": 0.1276, "volume": 17549.0, "close_time": 1712105999999}, {"open_time": 1712106000000, "open": 0.1273, "high": 0.1286, "low": 0.1266, "close": 0.1286, "volume": 7253.0, "close_time": 1712109599999}, {"open_time": 1712109600000, "open": 0.1286, "high": 0.1289, "low": 0.1282, "close": 0.1288, "volume": 1319.0, "close_time": 1712113199999}, {"open_time": 1712113200000, "open": 0.1283, "high": 0.1294, "low": 0.1282, "close": 0.1294, "volume": 10393.0, "close_time": 1712116799999}, {"open_time": 1712116800000, "open": 0.1289, "high": 0.1296, "low": 0.1288, "close": 0.1296, "volume": 5825.0, "close_time": 1712120399999}, {"open_time": 1712120400000, "open": 0.1294, "high": 0.1294, "low": 0.1289, "close": 0.1289, "volume": 76590.0, "close_time": 1712123999999}, {"open_time": 1712124000000, "open": 0.1292, "high": 0.1294, "low": 0.1292, "close": 0.1294, "volume": 65.0, "close_time": 1712127599999}, {"open_time": 1712127600000, "open": 0.1292, "high": 0.1299, "low": 0.1292, "close": 0.1295, "volume": 3047.0, "close_time": 1712131199999}, {"open_time": 1712131200000, "open": 0.1292, "high": 0.1304, "low": 0.1292, "close": 0.1303, "volume": 11793.0, "close_time": 1712134799999}, {"open_time": 1712134800000, "open": 0.1303, "high": 0.1306, "low": 0.1298, "close": 0.1306, "volume": 5836.0, "close_time": 1712138399999}, {"open_time": 1712138400000, "open": 0.1304, "high": 0.1304, "low": 0.1297, "close": 0.1297, "volume": 32240.0, "close_time": 1712141999999}, {"open_time": 1712142000000, "open": 0.1295, "high": 0.1298, "low": 0.1289, "close": 0.1296, "volume": 8531.0, "close_time": 1712145599999}, {"open_time": 1712145600000, "open": 0.1299, "high": 0.1299, "low": 0.1283, "close": 0.1289, "volume": 4494.0, "close_time": 1712149199999}, {"open_time": 1712149200000, "open": 0.1292, "high": 0.1292, "low": 0.1279, "close": 0.1286, "volume": 9604.0, "close_time": 1712152799999}, {"open_time": 1712152800000, "open": 0.1289, "high": 0.1319, "low": 0.1289, "close": 0.1301, "volume": 49095.0, "close_time": 1712156399999}, {"open_time": 1712156400000, "open": 0.1298, "high": 0.1299, "low": 0.1284, "close": 0.1289, "volume": 9276.0, "close_time": 1712159999999}, {"open_time": 1712160000000, "open": 0.1292, "high": 0.1296, "low": 0.1286, "close": 0.1289, "volume": 5204.0, "close_time": 1712163599999}, {"open_time": 1712163600000, "open": 0.1286, "high": 0.1286, "low": 0.1283, "close": 0.1283, "volume": 17316.0, "close_time": 1712167199999}, {"open_time": 1712167200000, "open": 0.1283, "high": 0.1283, "low": 0.1265, "close": 0.1273, "volume": 70401.0, "close_time": 1712170799999}, {"open_time": 1712170800000, "open": 0.127, "high": 0.1278, "low": 0.1257, "close": 0.1268, "volume": 106777.0, "close_time": 1712174399999}, {"open_time": 1712174400000, "open": 0.1264, "high": 0.1264, "low": 0.1255, "close": 0.1255, "volume": 13022.0, "close_time": 1712177999999}, {"open_time": 1712178000000, "open": 0.1255, "high": 0.1262, "low": 0.1255, "close": 0.1262, "volume": 51022.0, "close_time": 1712181599999}, {"open_time": 1712181600000, "open": 0.1264, "high": 0.1264, "low": 0.126, "close": 0.1261, "volume": 726.0, "close_time": 1712185199999}, {"open_time": 1712185200000, "open": 0.1265, "high": 0.1305, "low": 0.1262, "close": 0.1268, "volume": 38581.0, "close_time": 1712188799999}, {"open_time": 1712188800000, "open": 0.1265, "high": 0.1272, "low": 0.1264, "close": 0.1268, "volume": 11933.0, "close_time": 1712192399999}, {"open_time": 1712192400000, "open": 0.1268, "high": 0.1275, "low": 0.1263, "close": 0.1263, "volume": 23626.0, "close_time": 1712195999999}, {"open_time": 1712196000000, "open": 0.1263, "high": 0.1271, "low": 0.1255, "close": 0.1258, "volume": 5593.0, "close_time": 1712199599999}, {"open_time": 1712199600000, "open": 0.1262, "high": 0.1263, "low": 0.1255, "close": 0.1255, "volume": 10865.0, "close_time": 1712203199999}, {"open_time": 1712203200000, "open": 0.1255, "high": 0.1263, "low": 0.1242, "close": 0.1256, "volume": 30118.0, "close_time": 1712206799999}, {"open_time": 1712206800000, "open": 0.1256, "high": 0.1267, "low": 0.1256, "close": 0.1267, "volume": 19537.0, "close_time": 1712210399999}, {"open_time": 1712210400000, "open": 0.1265, "high": 0.1271, "low": 0.1265, "close": 0.1266, "volume": 684.0, "close_time": 1712213999999}, {"open_time": 1712214000000, "open": 0.1269, "high": 0.1278, "low": 0.1269, "close": 0.1274, "volume": 5009.0, "close_time": 1712217599999}, {"open_time": 1712217600000, "open": 0.1275, "high": 0.1277, "low": 0.1273, "close": 0.1273, "volume": 1048.0, "close_time": 1712221199999}, {"open_time": 1712221200000, "open": 0.1279, "high": 0.1282, "low": 0.1273, "close": 0.1282, "volume": 5316.0, "close_time": 1712224799999}, {"open_time": 1712224800000, "open": 0.1277, "high": 0.1277, "low": 0.1277, "close": 0.1277, "volume": 36.0, "close_time": 1712228399999}, {"open_time": 1712228400000, "open": 0.1279, "high": 0.1282, "low": 0.1276, "close": 0.1278, "volume": 18217.0, "close_time": 1712231999999}, {"open_time": 1712232000000, "open": 0.1277, "high": 0.1285, "low": 0.1277, "close": 0.1283, "volume": 6078.0, "close_time": 1712235599999}, {"open_time": 1712235600000, "open": 0.1285, "high": 0.1314, "low": 0.1285, "close": 0.1296, "volume": 34123.0, "close_time": 1712239199999}, {"open_time": 1712239200000, "open": 0.1294, "high": 0.1304, "low": 0.129, "close": 0.1304, "volume": 8729.0, "close_time": 1712242799999}, {"open_time": 1712242800000, "open": 0.1295, "high": 0.1303, "low": 0.1293, "close": 0.13, "volume": 8333.0, "close_time": 1712246399999}, {"open_time": 1712246400000, "open": 0.1301, "high": 0.131, "low": 0.1297, "close": 0.13, "volume": 30769.0, "close_time": 1712249999999}, {"open_time": 1712250000000, "open": 0.1303, "high": 0.1306, "low": 0.1299, "close": 0.1306, "volume": 11535.0, "close_time": 1712253599999}, {"open_time": 1712253600000, "open": 0.1309, "high": 0.1314, "low": 0.13, "close": 0.13, "volume": 37093.0, "close_time": 1712257199999}, {"open_time": 1712257200000, "open": 0.1298, "high": 0.1303, "low": 0.1294, "close": 0.1294, "volume": 12087.0, "close_time": 1712260799999}, {"open_time": 1712260800000, "open": 0.1292, "high": 0.1293, "low": 0.1276, "close": 0.1286, "volume": 15706.0, "close_time": 1712264399999}, {"open_time": 1712264400000, "open": 0.1286, "high": 0.1286, "low": 0.128, "close": 0.1282, "volume": 3621.0, "close_time": 1712267999999}, {"open_time": 1712268000000, "open": 0.1283, "high": 0.1288, "low": 0.128, "close": 0.1288, "volume": 2996.0, "close_time": 1712271599999}, {"open_time": 1712271600000, "open": 0.1283, "high": 0.1287, "low": 0.1283, "close": 0.1287, "volume": 5852.0, "close_time": 1712275199999}, {"open_time": 1712275200000, "open": 0.1283, "high": 0.1294, "low": 0.1281, "close": 0.1291, "volume": 5733.0, "close_time": 1712278799999}, {"open_time": 1712278800000, "open": 0.1289, "high": 0.1292, "low": 0.1281, "close": 0.1281, "volume": 11073.0, "close_time": 1712282399999}, {"open_time": 1712282400000, "open": 0.1286, "high": 0.1286, "low": 0.1272, "close": 0.1277, "volume": 21668.0, "close_time": 1712285999999}, {"open_time": 1712286000000, "open": 0.1278, "high": 0.1287, "low": 0.1278, "close": 0.1286, "volume": 8415.0, "close_time": 1712289599999}, {"open_time": 1712289600000, "open": 0.1289, "high": 0.1289, "low": 0.1271, "close": 0.1272, "volume": 17927.0, "close_time": 1712293199999}, {"open_time": 1712293200000, "open": 0.1277, "high": 0.1277, "low": 0.1261, "close": 0.1271, "volume": 35128.0, "close_time": 1712296799999}, {"open_time": 1712296800000, "open": 0.1269, "high": 0.1274, "low": 0.1269, "close": 0.1274, "volume": 11333.0, "close_time": 1712300399999}, {"open_time": 1712300400000, "open": 0.1271, "high": 0.1271, "low": 0.1251, "close": 0.1271, "volume": 22785.0, "close_time": 1712303999999}, {"open_time": 1712304000000, "open": 0.1272, "high": 0.1279, "low": 0.1268, "close": 0.1268, "volume": 2162.0, "close_time": 1712307599999}, {"open_time": 1712307600000, "open": 0.1265, "high": 0.1267, "low": 0.1258, "close": 0.1262, "volume": 3049.0, "close_time": 1712311199999}, {"open_time": 1712311200000, "open": 0.1259, "high": 0.1264, "low": 0.1253, "close": 0.1264, "volume": 5538.0, "close_time": 1712314799999}, {"open_time": 1712314800000, "open": 0.126, "high": 0.1263, "low": 0.1252, "close": 0.1252, "volume": 5315.0, "close_time": 1712318399999}, {"open_time": 1712318400000, "open": 0.125, "high": 0.1263, "low": 0.1242, "close": 0.1258, "volume": 11074.0, "close_time": 1712321999999}, {"open_time": 1712322000000, "open": 0.1256, "high": 0.1265, "low": 0.1254, "close": 0.1263, "volume": 3661.0, "close_time": 1712325599999}, {"open_time": 1712325600000, "open": 0.1266, "high": 0.1276, "low": 0.1263, "close": 0.1276, "volume": 5484.0, "close_time": 1712329199999}, {"open_time": 1712329200000, "open": 0.1271, "high": 0.1276, "low": 0.1264, "close": 0.1274, "volume": 25069.0, "close_time": 1712332799999}, {"open_time": 1712332800000, "open": 0.1273, "high": 0.1279, "low": 0.1269, "close": 0.1269, "volume": 36993.0, "close_time": 1712336399999}, {"open_time": 1712336400000, "open": 0.1274, "high": 0.1277, "low": 0.1271, "close": 0.1271, "volume": 3750.0, "close_time": 1712339999999}, {"open_time": 1712340000000, "open": 0.127, "high": 0.1277, "low": 0.1269, "close": 0.1277, "volume": 13058.0, "close_time": 1712343599999}, {"open_time": 1712343600000, "open": 0.1279, "high": 0.1281, "low": 0.1272, "close": 0.1272, "volume": 5602.0, "close_time": 1712347199999}, {"open_time": 1712347200000, "open": 0.1277, "high": 0.128, "low": 0.1275, "close": 0.1275, "volume": 9936.0, "close_time": 1712350799999}, {"open_time": 1712350800000, "open": 0.1279, "high": 0.128, "low": 0.1273, "close": 0.128, "volume": 4553.0, "close_time": 1712354399999}, {"open_time": 1712354400000, "open": 0.1279, "high": 0.1279, "low": 0.1271, "close": 0.1271, "volume": 15425.0, "close_time": 1712357999999}, {"open_time": 1712358000000, "open": 0.1274, "high": 0.1277, "low": 0.1274, "close": 0.1276, "volume": 9654.0, "close_time": 1712361599999}, {"open_time": 1712361600000, "open": 0.1274, "high": 0.1285, "low": 0.1271, "close": 0.1282, "volume": 19548.0, "close_time": 1712365199999}, {"open_time": 1712365200000, "open": 0.128, "high": 0.128, "low": 0.1277, "close": 0.1277, "volume": 1413.0, "close_time": 1712368799999}, {"open_time": 1712368800000, "open": 0.1283, "high": 0.1283, "low": 0.123, "close": 0.1279, "volume": 146608.0, "close_time": 1712372399999}, {"open_time": 1712372400000, "open": 0.128, "high": 0.1283, "low": 0.1277, "close": 0.128, "volume": 833.0, "close_time": 1712375999999}, {"open_time": 1712376000000, "open": 0.1282, "high": 0.1283, "low": 0.128, "close": 0.128, "volume": 6410.0, "close_time": 1712379599999}, {"open_time": 1712379600000, "open": 0.1278, "high": 0.1288, "low": 0.1278, "close": 0.1286, "volume": 4295.0, "close_time": 1712383199999}, {"open_time": 1712383200000, "open": 0.1286, "high": 0.129, "low": 0.1286, "close": 0.129, "volume": 1825.0, "close_time": 1712386799999}, {"open_time": 1712386800000, "open": 0.1286, "high": 0.1286, "low": 0.1281, "close": 0.1286, "volume": 2112.0, "close_time": 1712390399999}, {"open_time": 1712390400000, "open": 0.1289, "high": 0.1289, "low": 0.1289, "close": 0.1289, "volume": 36.0, "close_time": 1712393999999}, {"open_time": 1712394000000, "open": 0.1286, "high": 0.1286, "low": 0.1285, "close": 0.1285, "volume": 1168.0, "close_time": 1712397599999}, {"open_time": 1712397600000, "open": 0.1283, "high": 0.1283, "low": 0.1279, "close": 0.1279, "volume": 4985.0, "close_time": 1712401199999}, {"open_time": 1712401200000, "open": 0.1279, "high": 0.1279, "low": 0.1279, "close": 0.1279, "volume": 153.0, "close_time": 1712404799999}, {"open_time": 1712404800000, "open": 0.1285, "high": 0.1285, "low": 0.1276, "close": 0.1278, "volume": 6387.0, "close_time": 1712408399999}, {"open_time": 1712408400000, "open": 0.1283, "high": 0.1283, "low": 0.1277, "close": 0.1278, "volume": 4136.0, "close_time": 1712411999999}, {"open_time": 1712412000000, "open": 0.1281, "high": 0.1286, "low": 0.1281, "close": 0.1286, "volume": 260.0, "close_time": 1712415599999}, {"open_time": 1712415600000, "open": 0.1289, "high": 0.1292, "low": 0.1286, "close": 0.1291, "volume": 45155.0, "close_time": 1712419199999}, {"open_time": 1712419200000, "open": 0.1286, "high": 0.129, "low": 0.1283, "close": 0.129, "volume": 6056.0, "close_time": 1712422799999}, {"open_time": 1712422800000, "open": 0.1286, "high": 0.1289, "low": 0.1285, "close": 0.1285, "volume": 2933.0, "close_time": 1712426399999}, {"open_time": 1712426400000, "open": 0.1289, "high": 0.1289, "low": 0.1283, "close": 0.1287, "volume": 1694.0, "close_time": 1712429999999}, {"open_time": 1712430000000, "open": 0.1287, "high": 0.1287, "low": 0.1287, "close": 0.1287, "volume": 780.0, "close_time": 1712433599999}, {"open_time": 1712433600000, "open": 0.1285, "high": 0.1285, "low": 0.1279, "close": 0.1283, "volume": 2544.0, "close_time": 1712437199999}, {"open_time": 1712437200000, "open": 0.1286, "high": 0.1286, "low": 0.1278, "close": 0.1282, "volume": 1959.0, "close_time": 1712440799999}, {"open_time": 1712440800000, "open": 0.1283, "high": 0.1286, "low": 0.128, "close": 0.1282, "volume": 6687.0, "close_time": 1712444399999}, {"open_time": 1712444400000, "open": 0.1289, "high": 0.1295, "low": 0.1289, "close": 0.1295, "volume": 14656.0, "close_time": 1712447999999}, {"open_time": 1712448000000, "open": 0.129, "high": 0.1292, "low": 0.1284, "close": 0.1292, "volume": 1867.0, "close_time": 1712451599999}, {"open_time": 1712451600000, "open": 0.1294, "high": 0.1301, "low": 0.1292, "close": 0.1301, "volume": 6502.0, "close_time": 1712455199999}, {"open_time": 1712455200000, "open": 0.1301, "high": 0.1301, "low": 0.1292, "close": 0.1292, "volume": 4499.0, "close_time": 1712458799999}, {"open_time": 1712458800000, "open": 0.1298, "high": 0.1299, "low": 0.1295, "close": 0.1295, "volume": 1490.0, "close_time": 1712462399999}, {"open_time": 1712462400000, "open": 0.1302, "high": 0.1302, "low": 0.1292, "close": 0.1298, "volume": 25422.0, "close_time": 1712465999999}, {"open_time": 1712466000000, "open": 0.1298, "high": 0.13, "low": 0.1292, "close": 0.1298, "volume": 2607.0, "close_time": 1712469599999}, {"open_time": 1712469600000, "open": 0.1301, "high": 0.1301, "low": 0.1291, "close": 0.1291, "volume": 1774.0, "close_time": 1712473199999}, {"open_time": 1712473200000, "open": 0.1296, "high": 0.1297, "low": 0.1291, "close": 0.1297, "volume": 4243.0, "close_time": 1712476799999}, {"open_time": 1712476800000, "open": 0.1297, "high": 0.1297, "low": 0.1297, "close": 0.1297, "volume": 0.0, "close_time": 1712480399999}, {"open_time": 1712480400000, "open": 0.1298, "high": 0.1301, "low": 0.1293, "close": 0.1301, "volume": 251.0, "close_time": 1712483999999}, {"open_time": 1712484000000, "open": 0.13, "high": 0.13, "low": 0.13, "close": 0.13, "volume": 3293.0, "close_time": 1712487599999}, {"open_time": 1712487600000, "open": 0.13, "high": 0.13, "low": 0.13, "close": 0.13, "volume": 0.0, "close_time": 1712491199999}, {"open_time": 1712491200000, "open": 0.1303, "high": 0.1303, "low": 0.1294, "close": 0.1294, "volume": 77821.0, "close_time": 1712494799999}, {"open_time": 1712494800000, "open": 0.1294, "high": 0.13, "low": 0.1294, "close": 0.13, "volume": 11142.0, "close_time": 1712498399999}, {"open_time": 1712498400000, "open": 0.13, "high": 0.13, "low": 0.13, "close": 0.13, "volume": 3269.0, "close_time": 1712501999999}, {"open_time": 1712502000000, "open": 0.13, "high": 0.1302, "low": 0.1293, "close": 0.1293, "volume": 5723.0, "close_time": 1712505599999}, {"open_time": 1712505600000, "open": 0.1299, "high": 0.1299, "low": 0.1294, "close": 0.1294, "volume": 2953.0, "close_time": 1712509199999}, {"open_time": 1712509200000, "open": 0.1294, "high": 0.1295, "low": 0.1293, "close": 0.1294, "volume": 82904.0, "close_time": 1712512799999}, {"open_time": 1712512800000, "open": 0.1294, "high": 0.1294, "low": 0.129, "close": 0.129, "volume": 15587.0, "close_time": 1712516399999}, {"open_time": 1712516400000, "open": 0.129, "high": 0.129, "low": 0.1282, "close": 0.1282, "volume": 8925.0, "close_time": 1712519999999}, {"open_time": 1712520000000, "open": 0.1286, "high": 0.1289, "low": 0.1281, "close": 0.1289, "volume": 6735.0, "close_time": 1712523599999}, {"open_time": 1712523600000, "open": 0.129, "high": 0.129, "low": 0.1284, "close": 0.1285, "volume": 4914.0, "close_time": 1712527199999}, {"open_time": 1712527200000, "open": 0.1283, "high": 0.1286, "low": 0.128, "close": 0.1283, "volume": 6012.0, "close_time": 1712530799999}, {"open_time": 1712530800000, "open": 0.1289, "high": 0.1295, "low": 0.1286, "close": 0.1287, "volume": 13250.0, "close_time": 1712534399999}, {"open_time": 1712534400000, "open": 0.1292, "high": 0.1294, "low": 0.128, "close": 0.1289, "volume": 3785.0, "close_time": 1712537999999}, {"open_time": 1712538000000, "open": 0.1286, "high": 0.1293, "low": 0.1286, "close": 0.1288, "volume": 13522.0, "close_time": 1712541599999}, {"open_time": 1712541600000, "open": 0.1286, "high": 0.1287, "low": 0.128, "close": 0.128, "volume": 3311.0, "close_time": 1712545199999}, {"open_time": 1712545200000, "open": 0.1281, "high": 0.1281, "low": 0.1278, "close": 0.1278, "volume": 1629.0, "close_time": 1712548799999}, {"open_time": 1712548800000, "open": 0.1283, "high": 0.1283, "low": 0.1278, "close": 0.1278, "volume": 8716.0, "close_time": 1712552399999}, {"open_time": 1712552400000, "open": 0.1283, "high": 0.1283, "low": 0.1283, "close": 0.1283, "volume": 104.0, "close_time": 1712555999999}, {"open_time": 1712556000000, "open": 0.1286, "high": 0.1293, "low": 0.1284, "close": 0.1293, "volume": 7694.0, "close_time": 1712559599999}, {"open_time": 1712559600000, "open": 0.1289, "high": 0.1303, "low": 0.1289, "close": 0.1303, "volume": 24672.0, "close_time": 1712563199999}, {"open_time": 1712563200000, "open": 0.1302, "high": 0.1318, "low": 0.1302, "close": 0.1318, "volume": 31954.0, "close_time": 1712566799999}, {"open_time": 1712566800000, "open": 0.1315, "high": 0.1328, "low": 0.1315, "close": 0.1328, "volume": 21763.0, "close_time": 1712570399999}, {"open_time": 1712570400000, "open": 0.1326, "high": 0.1327, "low": 0.1324, "close": 0.1324, "volume": 40180.0, "close_time": 1712573999999}, {"open_time": 1712574000000, "open": 0.1324, "high": 0.1325, "low": 0.1321, "close": 0.1323, "volume": 17699.0, "close_time": 1712577599999}, {"open_time": 1712577600000, "open": 0.1323, "high": 0.1328, "low": 0.1323, "close": 0.1328, "volume": 64055.0, "close_time": 1712581199999}, {"open_time": 1712581200000, "open": 0.1326, "high": 0.1342, "low": 0.1324, "close": 0.1337, "volume": 89703.0, "close_time": 1712584799999}, {"open_time": 1712584800000, "open": 0.1334, "high": 0.1337, "low": 0.1326, "close": 0.1328, "volume": 19125.0, "close_time": 1712588399999}, {"open_time": 1712588400000, "open": 0.1336, "high": 0.1339, "low": 0.1329, "close": 0.1329, "volume": 27902.0, "close_time": 1712591999999}, {"open_time": 1712592000000, "open": 0.1329, "high": 0.1343, "low": 0.1325, "close": 0.134, "volume": 48253.0, "close_time": 1712595599999}, {"open_time": 1712595600000, "open": 0.134, "high": 0.134, "low": 0.1334, "close": 0.134, "volume": 27366.0, "close_time": 1712599199999}, {"open_time": 1712599200000, "open": 0.134, "high": 0.1344, "low": 0.1336, "close": 0.1336, "volume": 26819.0, "close_time": 1712602799999}, {"open_time": 1712602800000, "open": 0.1339, "high": 0.1341, "low": 0.1315, "close": 0.1339, "volume": 64887.0, "close_time": 1712606399999}, {"open_time": 1712606400000, "open": 0.1341, "high": 0.1344, "low": 0.1339, "close": 0.1344, "volume": 16481.0, "close_time": 1712609999999}, {"open_time": 1712610000000, "open": 0.1342, "high": 0.1342, "low": 0.1337, "close": 0.1339, "volume": 17750.0, "close_time": 1712613599999}, {"open_time": 1712613600000, "open": 0.1342, "high": 0.1344, "low": 0.1336, "close": 0.1339, "volume": 18636.0, "close_time": 1712617199999}, {"open_time": 1712617200000, "open": 0.1339, "high": 0.1339, "low": 0.1332, "close": 0.1332, "volume": 2881.0, "close_time": 1712620799999}, {"open_time": 1712620800000, "open": 0.1336, "high": 0.1338, "low": 0.1329, "close": 0.1334, "volume": 26536.0, "close_time": 1712624399999}, {"open_time": 1712624400000, "open": 0.1328, "high": 0.1337, "low": 0.1327, "close": 0.1337, "volume": 2100.0, "close_time": 1712627999999}, {"open_time": 1712628000000, "open": 0.1338, "high": 0.1341, "low": 0.1334, "close": 0.1334, "volume": 39897.0, "close_time": 1712631599999}, {"open_time": 1712631600000, "open": 0.1333, "high": 0.1335, "low": 0.1325, "close": 0.1326, "volume": 9434.0, "close_time": 1712635199999}, {"open_time": 1712635200000, "open": 0.1327, "high": 0.1333, "low": 0.1324, "close": 0.1329, "volume": 4072.0, "close_time": 1712638799999}, {"open_time": 1712638800000, "open": 0.1331, "high": 0.1357, "low": 0.1331, "close": 0.1338, "volume": 53774.0, "close_time": 1712642399999}, {"open_time": 1712642400000, "open": 0.1339, "high": 0.1339, "low": 0.133, "close": 0.1331, "volume": 7205.0, "close_time": 1712645999999}, {"open_time": 1712646000000, "open": 0.1336, "high": 0.1338, "low": 0.132, "close": 0.1322, "volume": 10040.0, "close_time": 1712649599999}, {"open_time": 1712649600000, "open": 0.132, "high": 0.1328, "low": 0.1308, "close": 0.1328, "volume": 19882.0, "close_time": 1712653199999}, {"open_time": 1712653200000, "open": 0.1326, "high": 0.1336, "low": 0.1326, "close": 0.1334, "volume": 3488.0, "close_time": 1712656799999}, {"open_time": 1712656800000, "open": 0.1332, "high": 0.1332, "low": 0.1324, "close": 0.1324, "volume": 3922.0, "close_time": 1712660399999}, {"open_time": 1712660400000, "open": 0.1329, "high": 0.135, "low": 0.1329, "close": 0.1346, "volume": 6839.0, "close_time": 1712663999999}, {"open_time": 1712664000000, "open": 0.135, "high": 0.1369, "low": 0.1343, "close": 0.1345, "volume": 49988.0, "close_time": 1712667599999}, {"open_time": 1712667600000, "open": 0.1342, "high": 0.1353, "low": 0.1336, "close": 0.1336, "volume": 7555.0, "close_time": 1712671199999}, {"open_time": 1712671200000, "open": 0.1334, "high": 0.1354, "low": 0.1314, "close": 0.1322, "volume": 26508.0, "close_time": 1712674799999}, {"open_time": 1712674800000, "open": 0.132, "high": 0.134, "low": 0.131, "close": 0.134, "volume": 13899.0, "close_time": 1712678399999}, {"open_time": 1712678400000, "open": 0.1336, "high": 0.134, "low": 0.1329, "close": 0.133, "volume": 17828.0, "close_time": 1712681999999}, {"open_time": 1712682000000, "open": 0.1328, "high": 0.1334, "low": 0.1316, "close": 0.1334, "volume": 56681.0, "close_time": 1712685599999}, {"open_time": 1712685600000, "open": 0.133, "high": 0.1333, "low": 0.1329, "close": 0.1332, "volume": 4832.0, "close_time": 1712689199999}, {"open_time": 1712689200000, "open": 0.1331, "high": 0.134, "low": 0.1329, "close": 0.134, "volume": 8512.0, "close_time": 1712692799999}, {"open_time": 1712692800000, "open": 0.1337, "high": 0.1341, "low": 0.1336, "close": 0.1341, "volume": 5051.0, "close_time": 1712696399999}, {"open_time": 1712696400000, "open": 0.1336, "high": 0.1336, "low": 0.133, "close": 0.1333, "volume": 29085.0, "close_time": 1712699999999}, {"open_time": 1712700000000, "open": 0.1333, "high": 0.1333, "low": 0.1333, "close": 0.1333, "volume": 0.0, "close_time": 1712703599999}, {"open_time": 1712703600000, "open": 0.1329, "high": 0.1329, "low": 0.1317, "close": 0.1322, "volume": 14751.0, "close_time": 1712707199999}, {"open_time": 1712707200000, "open": 0.132, "high": 0.1323, "low": 0.1315, "close": 0.1315, "volume": 6287.0, "close_time": 1712710799999}, {"open_time": 1712710800000, "open": 0.1314, "high": 0.1317, "low": 0.1303, "close": 0.1314, "volume": 98923.0, "close_time": 1712714399999}, {"open_time": 1712714400000, "open": 0.1316, "high": 0.1316, "low": 0.1284, "close": 0.1284, "volume": 52477.0, "close_time": 1712717999999}, {"open_time": 1712718000000, "open": 0.1283, "high": 0.1306, "low": 0.1281, "close": 0.1304, "volume": 110585.0, "close_time": 1712721599999}, {"open_time": 1712721600000, "open": 0.1294, "high": 0.1301, "low": 0.1293, "close": 0.1293, "volume": 3089.0, "close_time": 1712725199999}, {"open_time": 1712725200000, "open": 0.1295, "high": 0.1305, "low": 0.1295, "close": 0.1305, "volume": 1571.0, "close_time": 1712728799999}, {"open_time": 1712728800000, "open": 0.1299, "high": 0.1306, "low": 0.1294, "close": 0.1294, "volume": 8264.0, "close_time": 1712732399999}, {"open_time": 1712732400000, "open": 0.1296, "high": 0.1296, "low": 0.1295, "close": 0.1295, "volume": 262.0, "close_time": 1712735999999}, {"open_time": 1712736000000, "open": 0.1294, "high": 0.1303, "low": 0.1294, "close": 0.1303, "volume": 2068.0, "close_time": 1712739599999}, {"open_time": 1712739600000, "open": 0.1294, "high": 0.1298, "low": 0.1293, "close": 0.1298, "volume": 2052.0, "close_time": 1712743199999}, {"open_time": 1712743200000, "open": 0.1292, "high": 0.1294, "low": 0.1278, "close": 0.1291, "volume": 9637.0, "close_time": 1712746799999}, {"open_time": 1712746800000, "open": 0.1291, "high": 0.1292, "low": 0.1288, "close": 0.1288, "volume": 5225.0, "close_time": 1712750399999}, {"open_time": 1712750400000, "open": 0.1286, "high": 0.1286, "low": 0.1262, "close": 0.1274, "volume": 83516.0, "close_time": 1712753999999}, {"open_time": 1712754000000, "open": 0.1271, "high": 0.1274, "low": 0.1266, "close": 0.1274, "volume": 3018.0, "close_time": 1712757599999}, {"open_time": 1712757600000, "open": 0.1274, "high": 0.1284, "low": 0.1274, "close": 0.1283, "volume": 5538.0, "close_time": 1712761199999}, {"open_time": 1712761200000, "open": 0.1281, "high": 0.1282, "low": 0.1277, "close": 0.1282, "volume": 10343.0, "close_time": 1712764799999}, {"open_time": 1712764800000, "open": 0.1281, "high": 0.1291, "low": 0.1276, "close": 0.1289, "volume": 15167.0, "close_time": 1712768399999}, {"open_time": 1712768400000, "open": 0.1288, "high": 0.1295, "low": 0.1288, "close": 0.1288, "volume": 2285.0, "close_time": 1712771999999}, {"open_time": 1712772000000, "open": 0.129, "high": 0.1296, "low": 0.1283, "close": 0.1286, "volume": 44371.0, "close_time": 1712775599999}, {"open_time": 1712775600000, "open": 0.1285, "high": 0.1292, "low": 0.1281, "close": 0.1292, "volume": 32912.0, "close_time": 1712779199999}, {"open_time": 1712779200000, "open": 0.1292, "high": 0.1294, "low": 0.1289, "close": 0.1289, "volume": 4873.0, "close_time": 1712782799999}, {"open_time": 1712782800000, "open": 0.1289, "high": 0.1293, "low": 0.1287, "close": 0.1293, "volume": 8871.0, "close_time": 1712786399999}, {"open_time": 1712786400000, "open": 0.1289, "high": 0.1303, "low": 0.1289, "close": 0.1295, "volume": 18035.0, "close_time": 1712789999999}, {"open_time": 1712790000000, "open": 0.1296, "high": 0.1298, "low": 0.1295, "close": 0.1298, "volume": 2604.0, "close_time": 1712793599999}, {"open_time": 1712793600000, "open": 0.1295, "high": 0.1302, "low": 0.1293, "close": 0.1299, "volume": 20043.0, "close_time": 1712797199999}, {"open_time": 1712797200000, "open": 0.1298, "high": 0.1301, "low": 0.1296, "close": 0.1298, "volume": 7707.0, "close_time": 1712800799999}, {"open_time": 1712800800000, "open": 0.1301, "high": 0.1305, "low": 0.13, "close": 0.1304, "volume": 5719.0, "close_time": 1712804399999}, {"open_time": 1712804400000, "open": 0.1301, "high": 0.1305, "low": 0.1301, "close": 0.1302, "volume": 64391.0, "close_time": 1712807999999}, {"open_time": 1712808000000, "open": 0.1305, "high": 0.1305, "low": 0.1297, "close": 0.1302, "volume": 11884.0, "close_time": 1712811599999}, {"open_time": 1712811600000, "open": 0.1302, "high": 0.1303, "low": 0.1298, "close": 0.1303, "volume": 2279.0, "close_time": 1712815199999}, {"open_time": 1712815200000, "open": 0.1301, "high": 0.1309, "low": 0.1301, "close": 0.1306, "volume": 22469.0, "close_time": 1712818799999}, {"open_time": 1712818800000, "open": 0.1307, "high": 0.1313, "low": 0.1307, "close": 0.1311, "volume": 16080.0, "close_time": 1712822399999}, {"open_time": 1712822400000, "open": 0.1311, "high": 0.1311, "low": 0.1311, "close": 0.1311, "volume": 193.0, "close_time": 1712825999999}, {"open_time": 1712826000000, "open": 0.1309, "high": 0.131, "low": 0.1304, "close": 0.1304, "volume": 17936.0, "close_time": 1712829599999}, {"open_time": 1712829600000, "open": 0.1304, "high": 0.1305, "low": 0.1302, "close": 0.1302, "volume": 1780.0, "close_time": 1712833199999}, {"open_time": 1712833200000, "open": 0.1302, "high": 0.1302, "low": 0.1293, "close": 0.1293, "volume": 115766.0, "close_time": 1712836799999}, {"open_time": 1712836800000, "open": 0.1292, "high": 0.1301, "low": 0.1292, "close": 0.1301, "volume": 7353.0, "close_time": 1712840399999}, {"open_time": 1712840400000, "open": 0.1298, "high": 0.1301, "low": 0.1289, "close": 0.13, "volume": 36698.0, "close_time": 1712843999999}, {"open_time": 1712844000000, "open": 0.1296, "high": 0.1296, "low": 0.1285, "close": 0.1292, "volume": 11053.0, "close_time": 1712847599999}, {"open_time": 1712847600000, "open": 0.1295, "high": 0.1299, "low": 0.1292, "close": 0.1295, "volume": 2866.0, "close_time": 1712851199999}, {"open_time": 1712851200000, "open": 0.1295, "high": 0.1295, "low": 0.1284, "close": 0.1289, "volume": 6172.0, "close_time": 1712854799999}, {"open_time": 1712854800000, "open": 0.1292, "high": 0.1297, "low": 0.1291, "close": 0.1295, "volume": 18275.0, "close_time": 1712858399999}, {"open_time": 1712858400000, "open": 0.1292, "high": 0.1297, "low": 0.1288, "close": 0.1288, "volume": 7728.0, "close_time": 1712861999999}, {"open_time": 1712862000000, "open": 0.1292, "high": 0.1297, "low": 0.1289, "close": 0.1296, "volume": 65071.0, "close_time": 1712865599999}, {"open_time": 1712865600000, "open": 0.1296, "high": 0.1299, "low": 0.1296, "close": 0.1298, "volume": 4769.0, "close_time": 1712869199999}, {"open_time": 1712869200000, "open": 0.1298, "high": 0.1303, "low": 0.1297, "close": 0.1298, "volume": 9956.0, "close_time": 1712872799999}, {"open_time": 1712872800000, "open": 0.1303, "high": 0.1303, "low": 0.1298, "close": 0.1298, "volume": 1627.0, "close_time": 1712876399999}, {"open_time": 1712876400000, "open": 0.1303, "high": 0.1303, "low": 0.1299, "close": 0.1299, "volume": 15269.0, "close_time": 1712879999999}, {"open_time": 1712880000000, "open": 0.1299, "high": 0.1308, "low": 0.1299, "close": 0.1304, "volume": 10287.0, "close_time": 1712883599999}, {"open_time": 1712883600000, "open": 0.1306, "high": 0.1306, "low": 0.1299, "close": 0.1306, "volume": 70998.0, "close_time": 1712887199999}, {"open_time": 1712887200000, "open": 0.1303, "high": 0.1309, "low": 0.1299, "close": 0.1308, "volume": 23932.0, "close_time": 1712890799999}, {"open_time": 1712890800000, "open": 0.1304, "high": 0.131, "low": 0.1304, "close": 0.131, "volume": 15045.0, "close_time": 1712894399999}, {"open_time": 1712894400000, "open": 0.131, "high": 0.1311, "low": 0.1304, "close": 0.1309, "volume": 32121.0, "close_time": 1712897999999}, {"open_time": 1712898000000, "open": 0.131, "high": 0.131, "low": 0.1304, "close": 0.1309, "volume": 2431.0, "close_time": 1712901599999}, {"open_time": 1712901600000, "open": 0.1306, "high": 0.1306, "low": 0.1303, "close": 0.1303, "volume": 72.0, "close_time": 1712905199999}, {"open_time": 1712905200000, "open": 0.13, "high": 0.13, "low": 0.1296, "close": 0.1296, "volume": 6283.0, "close_time": 1712908799999}, {"open_time": 1712908800000, "open": 0.1303, "high": 0.1303, "low": 0.1302, "close": 0.1302, "volume": 1685.0, "close_time": 1712912399999}, {"open_time": 1712912400000, "open": 0.1298, "high": 0.1298, "low": 0.1296, "close": 0.1297, "volume": 2659.0, "close_time": 1712915999999}, {"open_time": 1712916000000, "open": 0.1298, "high": 0.1301, "low": 0.1298, "close": 0.1301, "volume": 2643.0, "close_time": 1712919599999}, {"open_time": 1712919600000, "open": 0.1301, "high": 0.1301, "low": 0.1301, "close": 0.1301, "volume": 0.0, "close_time": 1712923199999}, {"open_time": 1712923200000, "open": 0.1296, "high": 0.1296, "low": 0.1278, "close": 0.1278, "volume": 17748.0, "close_time": 1712926799999}, {"open_time": 1712926800000, "open": 0.1277, "high": 0.1277, "low": 0.1255, "close": 0.1257, "volume": 30554.0, "close_time": 1712930399999}, {"open_time": 1712930400000, "open": 0.1259, "high": 0.1265, "low": 0.1254, "close": 0.1259, "volume": 8830.0, "close_time": 1712933999999}, {"open_time": 1712934000000, "open": 0.126, "high": 0.1262, "low": 0.1253, "close": 0.1261, "volume": 18710.0, "close_time": 1712937599999}, {"open_time": 1712937600000, "open": 0.1256, "high": 0.1256, "low": 0.1244, "close": 0.125, "volume": 12423.0, "close_time": 1712941199999}, {"open_time": 1712941200000, "open": 0.125, "high": 0.125, "low": 0.1194, "close": 0.1201, "volume": 108647.0, "close_time": 1712944799999}, {"open_time": 1712944800000, "open": 0.1197, "high": 0.1229, "low": 0.1125, "close": 0.1125, "volume": 236579.0, "close_time": 1712948399999}, {"open_time": 1712948400000, "open": 0.1134, "high": 0.1157, "low": 0.1109, "close": 0.1132, "volume": 71509.0, "close_time": 1712951999999}, {"open_time": 1712952000000, "open": 0.113, "high": 0.1156, "low": 0.113, "close": 0.1147, "volume": 16468.0, "close_time": 1712955599999}, {"open_time": 1712955600000, "open": 0.1145, "high": 0.1151, "low": 0.1135, "close": 0.1142, "volume": 16926.0, "close_time": 1712959199999}, {"open_time": 1712959200000, "open": 0.1136, "high": 0.1145, "low": 0.1133, "close": 0.1134, "volume": 21099.0, "close_time": 1712962799999}, {"open_time": 1712962800000, "open": 0.1134, "high": 0.1158, "low": 0.1134, "close": 0.115, "volume": 9075.0, "close_time": 1712966399999}, {"open_time": 1712966400000, "open": 0.115, "high": 0.1174, "low": 0.1142, "close": 0.1147, "volume": 17305.0, "close_time": 1712969999999}, {"open_time": 1712970000000, "open": 0.1158, "high": 0.1158, "low": 0.112, "close": 0.112, "volume": 16486.0, "close_time": 1712973599999}, {"open_time": 1712973600000, "open": 0.112, "high": 0.1137, "low": 0.112, "close": 0.1122, "volume": 19706.0, "close_time": 1712977199999}, {"open_time": 1712977200000, "open": 0.1122, "high": 0.1134, "low": 0.1119, "close": 0.1133, "volume": 46117.0, "close_time": 1712980799999}, {"open_time": 1712980800000, "open": 0.1128, "high": 0.1142, "low": 0.1128, "close": 0.1139, "volume": 9787.0, "close_time": 1712984399999}, {"open_time": 1712984400000, "open": 0.1144, "high": 0.1144, "low": 0.1138, "close": 0.1138, "volume": 1664.0, "close_time": 1712987999999}, {"open_time": 1712988000000, "open": 0.1144, "high": 0.1157, "low": 0.1144, "close": 0.1147, "volume": 574.0, "close_time": 1712991599999}, {"open_time": 1712991600000, "open": 0.1147, "high": 0.1148, "low": 0.1135, "close": 0.1136, "volume": 3129.0, "close_time": 1712995199999}, {"open_time": 1712995200000, "open": 0.1149, "high": 0.1157, "low": 0.1133, "close": 0.1133, "volume": 43336.0, "close_time": 1712998799999}, {"open_time": 1712998800000, "open": 0.1128, "high": 0.1139, "low": 0.1128, "close": 0.1137, "volume": 7564.0, "close_time": 1713002399999}, {"open_time": 1713002400000, "open": 0.1128, "high": 0.1139, "low": 0.1128, "close": 0.1139, "volume": 2865.0, "close_time": 1713005999999}, {"open_time": 1713006000000, "open": 0.1142, "high": 0.1147, "low": 0.1135, "close": 0.1135, "volume": 2224.0, "close_time": 1713009599999}, {"open_time": 1713009600000, "open": 0.1134, "high": 0.1149, "low": 0.1128, "close": 0.1143, "volume": 1341.0, "close_time": 1713013199999}, {"open_time": 1713013200000, "open": 0.114, "high": 0.1144, "low": 0.1135, "close": 0.1137, "volume": 19298.0, "close_time": 1713016799999}, {"open_time": 1713016800000, "open": 0.1134, "high": 0.1149, "low": 0.1124, "close": 0.113, "volume": 6475.0, "close_time": 1713020399999}, {"open_time": 1713020400000, "open": 0.1129, "high": 0.1138, "low": 0.1125, "close": 0.1128, "volume": 71736.0, "close_time": 1713023999999}, {"open_time": 1713024000000, "open": 0.1129, "high": 0.1211, "low": 0.1111, "close": 0.1113, "volume": 95184.0, "close_time": 1713027599999}, {"open_time": 1713027600000, "open": 0.1113, "high": 0.1125, "low": 0.1074, "close": 0.1104, "volume": 108892.0, "close_time": 1713031199999}, {"open_time": 1713031200000, "open": 0.1085, "high": 0.1132, "low": 0.1072, "close": 0.1111, "volume": 20855.0, "close_time": 1713034799999}, {"open_time": 1713034800000, "open": 0.1103, "high": 0.1124, "low": 0.1066, "close": 0.1066, "volume": 26337.0, "close_time": 1713038399999}, {"open_time": 1713038400000, "open": 0.1066, "high": 0.1086, "low": 0.0952, "close": 0.0976, "volume": 218093.0, "close_time": 1713041999999}, {"open_time": 1713042000000, "open": 0.0974, "high": 0.1011, "low": 0.0946, "close": 0.1001, "volume": 115292.0, "close_time": 1713045599999}, {"open_time": 1713045600000, "open": 0.1003, "high": 0.1043, "low": 0.1, "close": 0.1035, "volume": 46702.0, "close_time": 1713049199999}, {"open_time": 1713049200000, "open": 0.1036, "high": 0.1065, "low": 0.1029, "close": 0.1062, "volume": 39037.0, "close_time": 1713052799999}, {"open_time": 1713052800000, "open": 0.105, "high": 0.1065, "low": 0.102, "close": 0.1045, "volume": 29916.0, "close_time": 1713056399999}, {"open_time": 1713056400000, "open": 0.1027, "high": 0.105, "low": 0.1026, "close": 0.1048, "volume": 21663.0, "close_time": 1713059999999}, {"open_time": 1713060000000, "open": 0.1041, "high": 0.1044, "low": 0.1033, "close": 0.1044, "volume": 93932.0, "close_time": 1713063599999}, {"open_time": 1713063600000, "open": 0.1035, "high": 0.1041, "low": 0.1019, "close": 0.1029, "volume": 8309.0, "close_time": 1713067199999}, {"open_time": 1713067200000, "open": 0.1036, "high": 0.1061, "low": 0.1029, "close": 0.1061, "volume": 10566.0, "close_time": 1713070799999}, {"open_time": 1713070800000, "open": 0.1058, "high": 0.1102, "low": 0.1047, "close": 0.1078, "volume": 43059.0, "close_time": 1713074399999}, {"open_time": 1713074400000, "open": 0.1076, "high": 0.1097, "low": 0.1074, "close": 0.1085, "volume": 12681.0, "close_time": 1713077999999}, {"open_time": 1713078000000, "open": 0.1085, "high": 0.1096, "low": 0.1075, "close": 0.1096, "volume": 4980.0, "close_time": 1713081599999}, {"open_time": 1713081600000, "open": 0.1101, "high": 0.1111, "low": 0.1089, "close": 0.1095, "volume": 6315.0, "close_time": 1713085199999}, {"open_time": 1713085200000, "open": 0.1111, "high": 0.1113, "low": 0.1095, "close": 0.1096, "volume": 6145.0, "close_time": 1713088799999}, {"open_time": 1713088800000, "open": 0.11, "high": 0.11, "low": 0.1091, "close": 0.1091, "volume": 4845.0, "close_time": 1713092399999}, {"open_time": 1713092400000, "open": 0.1089, "high": 0.109, "low": 0.107, "close": 0.107, "volume": 6245.0, "close_time": 1713095999999}, {"open_time": 1713096000000, "open": 0.1085, "high": 0.1094, "low": 0.1074, "close": 0.1094, "volume": 6467.0, "close_time": 1713099599999}, {"open_time": 1713099600000, "open": 0.1086, "high": 0.1086, "low": 0.1069, "close": 0.107, "volume": 10392.0, "close_time": 1713103199999}, {"open_time": 1713103200000, "open": 0.1068, "high": 0.1082, "low": 0.1066, "close": 0.1082, "volume": 6140.0, "close_time": 1713106799999}, {"open_time": 1713106800000, "open": 0.1085, "high": 0.1089, "low": 0.1075, "close": 0.1076, "volume": 6806.0, "close_time": 1713110399999}, {"open_time": 1713110400000, "open": 0.1063, "high": 0.1095, "low": 0.1063, "close": 0.108, "volume": 6842.0, "close_time": 1713113999999}, {"open_time": 1713114000000, "open": 0.1079, "high": 0.1087, "low": 0.1051, "close": 0.1087, "volume": 30939.0, "close_time": 1713117599999}, {"open_time": 1713117600000, "open": 0.1071, "high": 0.108, "low": 0.1071, "close": 0.108, "volume": 7558.0, "close_time": 1713121199999}, {"open_time": 1713121200000, "open": 0.1068, "high": 0.1074, "low": 0.1066, "close": 0.1069, "volume": 3815.0, "close_time": 1713124799999}, {"open_time": 1713124800000, "open": 0.1075, "high": 0.1075, "low": 0.1061, "close": 0.1061, "volume": 6952.0, "close_time": 1713128399999}, {"open_time": 1713128400000, "open": 0.1058, "high": 0.1063, "low": 0.1056, "close": 0.106, "volume": 15940.0, "close_time": 1713131999999}, {"open_time": 1713132000000, "open": 0.1065, "high": 0.1106, "low": 0.1065, "close": 0.1106, "volume": 17017.0, "close_time": 1713135599999}, {"open_time": 1713135600000, "open": 0.1104, "high": 0.111, "low": 0.1085, "close": 0.1106, "volume": 8034.0, "close_time": 1713139199999}, {"open_time": 1713139200000, "open": 0.1101, "high": 0.1107, "low": 0.1083, "close": 0.1107, "volume": 37120.0, "close_time": 1713142799999}, {"open_time": 1713142800000, "open": 0.1082, "high": 0.1087, "low": 0.1069, "close": 0.1087, "volume": 21239.0, "close_time": 1713146399999}, {"open_time": 1713146400000, "open": 0.1086, "high": 0.1086, "low": 0.1071, "close": 0.1071, "volume": 3658.0, "close_time": 1713149999999}, {"open_time": 1713150000000, "open": 0.1081, "high": 0.1088, "low": 0.1074, "close": 0.1085, "volume": 7377.0, "close_time": 1713153599999}, {"open_time": 1713153600000, "open": 0.1079, "high": 0.1082, "low": 0.1078, "close": 0.1081, "volume": 4847.0, "close_time": 1713157199999}, {"open_time": 1713157200000, "open": 0.1087, "high": 0.1109, "low": 0.1086, "close": 0.1109, "volume": 6655.0, "close_time": 1713160799999}, {"open_time": 1713160800000, "open": 0.1109, "high": 0.1136, "low": 0.1109, "close": 0.1131, "volume": 11751.0, "close_time": 1713164399999}, {"open_time": 1713164400000, "open": 0.1134, "high": 0.1137, "low": 0.1128, "close": 0.1133, "volume": 1909.0, "close_time": 1713167999999}, {"open_time": 1713168000000, "open": 0.1129, "high": 0.1129, "low": 0.1126, "close": 0.1126, "volume": 248.0, "close_time": 1713171599999}, {"open_time": 1713171600000, "open": 0.1124, "high": 0.1134, "low": 0.1121, "close": 0.1134, "volume": 2805.0, "close_time": 1713175199999}, {"open_time": 1713175200000, "open": 0.1134, "high": 0.1134, "low": 0.1134, "close": 0.1134, "volume": 116.0, "close_time": 1713178799999}, {"open_time": 1713178800000, "open": 0.1137, "high": 0.1137, "low": 0.112, "close": 0.112, "volume": 9053.0, "close_time": 1713182399999}, {"open_time": 1713182400000, "open": 0.1123, "high": 0.1123, "low": 0.1101, "close": 0.1119, "volume": 37347.0, "close_time": 1713185999999}, {"open_time": 1713186000000, "open": 0.1123, "high": 0.1124, "low": 0.1113, "close": 0.1113, "volume": 11932.0, "close_time": 1713189599999}, {"open_time": 1713189600000, "open": 0.1111, "high": 0.112, "low": 0.1082, "close": 0.1082, "volume": 13503.0, "close_time": 1713193199999}, {"open_time": 1713193200000, "open": 0.1084, "high": 0.1089, "low": 0.1072, "close": 0.1072, "volume": 41439.0, "close_time": 1713196799999}, {"open_time": 1713196800000, "open": 0.1076, "high": 0.1102, "low": 0.107, "close": 0.1079, "volume": 29932.0, "close_time": 1713200399999}, {"open_time": 1713200400000, "open": 0.1082, "high": 0.1089, "low": 0.1061, "close": 0.107, "volume": 14119.0, "close_time": 1713203999999}, {"open_time": 1713204000000, "open": 0.1066, "high": 0.107, "low": 0.1048, "close": 0.1053, "volume": 11704.0, "close_time": 1713207599999}, {"open_time": 1713207600000, "open": 0.1042, "high": 0.1076, "low": 0.1038, "close": 0.1076, "volume": 71125.0, "close_time": 1713211199999}, {"open_time": 1713211200000, "open": 0.1074, "high": 0.1077, "low": 0.1074, "close": 0.1074, "volume": 27060.0, "close_time": 1713214799999}, {"open_time": 1713214800000, "open": 0.1087, "high": 0.109, "low": 0.1087, "close": 0.1089, "volume": 3069.0, "close_time": 1713218399999}, {"open_time": 1713218400000, "open": 0.1087, "high": 0.1087, "low": 0.106, "close": 0.1073, "volume": 7625.0, "close_time": 1713221999999}, {"open_time": 1713222000000, "open": 0.1074, "high": 0.1098, "low": 0.1072, "close": 0.1097, "volume": 11813.0, "close_time": 1713225599999}, {"open_time": 1713225600000, "open": 0.1072, "high": 0.11, "low": 0.106, "close": 0.1062, "volume": 17838.0, "close_time": 1713229199999}, {"open_time": 1713229200000, "open": 0.1067, "high": 0.1084, "low": 0.1066, "close": 0.107, "volume": 9333.0, "close_time": 1713232799999}, {"open_time": 1713232800000, "open": 0.107, "high": 0.1077, "low": 0.107, "close": 0.1077, "volume": 4013.0, "close_time": 1713236399999}, {"open_time": 1713236400000, "open": 0.1082, "high": 0.1088, "low": 0.1058, "close": 0.1059, "volume": 3114.0, "close_time": 1713239999999}, {"open_time": 1713240000000, "open": 0.1068, "high": 0.1086, "low": 0.1051, "close": 0.1051, "volume": 14540.0, "close_time": 1713243599999}, {"open_time": 1713243600000, "open": 0.1053, "high": 0.1075, "low": 0.1053, "close": 0.1067, "volume": 77.0, "close_time": 1713247199999}, {"open_time": 1713247200000, "open": 0.1068, "high": 0.1108, "low": 0.1068, "close": 0.109, "volume": 9781.0, "close_time": 1713250799999}, {"open_time": 1713250800000, "open": 0.1088, "high": 0.1105, "low": 0.1079, "close": 0.109, "volume": 4190.0, "close_time": 1713254399999}, {"open_time": 1713254400000, "open": 0.1092, "high": 0.1108, "low": 0.1083, "close": 0.1089, "volume": 7056.0, "close_time": 1713257999999}, {"open_time": 1713258000000, "open": 0.1094, "high": 0.1096, "low": 0.1082, "close": 0.1082, "volume": 7677.0, "close_time": 1713261599999}, {"open_time": 1713261600000, "open": 0.1081, "high": 0.1081, "low": 0.1051, "close": 0.1051, "volume": 6628.0, "close_time": 1713265199999}, {"open_time": 1713265200000, "open": 0.1075, "high": 0.1081, "low": 0.1062, "close": 0.1079, "volume": 8388.0, "close_time": 1713268799999}, {"open_time": 1713268800000, "open": 0.1072, "high": 0.1072, "low": 0.1068, "close": 0.1068, "volume": 4883.0, "close_time": 1713272399999}, {"open_time": 1713272400000, "open": 0.1067, "high": 0.1067, "low": 0.1056, "close": 0.1056, "volume": 1777.0, "close_time": 1713275999999}, {"open_time": 1713276000000, "open": 0.1062, "high": 0.109, "low": 0.1052, "close": 0.1058, "volume": 28678.0, "close_time": 1713279599999}, {"open_time": 1713279600000, "open": 0.1055, "high": 0.1066, "low": 0.1051, "close": 0.1056, "volume": 29107.0, "close_time": 1713283199999}, {"open_time": 1713283200000, "open": 0.1053, "high": 0.1066, "low": 0.1053, "close": 0.1066, "volume": 29482.0, "close_time": 1713286799999}, {"open_time": 1713286800000, "open": 0.1067, "high": 0.1088, "low": 0.106, "close": 0.107, "volume": 96765.0, "close_time": 1713290399999}, {"open_time": 1713290400000, "open": 0.1078, "high": 0.1079, "low": 0.1073, "close": 0.1073, "volume": 382.0, "close_time": 1713293999999}, {"open_time": 1713294000000, "open": 0.1081, "high": 0.1082, "low": 0.1071, "close": 0.1072, "volume": 1050.0, "close_time": 1713297599999}, {"open_time": 1713297600000, "open": 0.1076, "high": 0.1088, "low": 0.1076, "close": 0.1085, "volume": 2523.0, "close_time": 1713301199999}, {"open_time": 1713301200000, "open": 0.1089, "high": 0.1097, "low": 0.1069, "close": 0.1097, "volume": 19235.0, "close_time": 1713304799999}, {"open_time": 1713304800000, "open": 0.109, "high": 0.109, "low": 0.1085, "close": 0.1085, "volume": 23504.0, "close_time": 1713308399999}, {"open_time": 1713308400000, "open": 0.1095, "high": 0.1099, "low": 0.1093, "close": 0.1093, "volume": 2062.0, "close_time": 1713311999999}, {"open_time": 1713312000000, "open": 0.109, "high": 0.1101, "low": 0.1077, "close": 0.1089, "volume": 2931.0, "close_time": 1713315599999}, {"open_time": 1713315600000, "open": 0.1092, "high": 0.1098, "low": 0.1073, "close": 0.1098, "volume": 5075.0, "close_time": 1713319199999}, {"open_time": 1713319200000, "open": 0.1096, "high": 0.1096, "low": 0.1071, "close": 0.1088, "volume": 18767.0, "close_time": 1713322799999}, {"open_time": 1713322800000, "open": 0.109, "high": 0.1096, "low": 0.1084, "close": 0.1088, "volume": 6870.0, "close_time": 1713326399999}, {"open_time": 1713326400000, "open": 0.1098, "high": 0.1098, "low": 0.1084, "close": 0.1096, "volume": 1369.0, "close_time": 1713329999999}, {"open_time": 1713330000000, "open": 0.1087, "high": 0.1101, "low": 0.1087, "close": 0.1089, "volume": 2872.0, "close_time": 1713333599999}, {"open_time": 1713333600000, "open": 0.109, "high": 0.1091, "low": 0.109, "close": 0.1091, "volume": 3161.0, "close_time": 1713337199999}, {"open_time": 1713337200000, "open": 0.1086, "high": 0.1099, "low": 0.1086, "close": 0.1099, "volume": 1951.0, "close_time": 1713340799999}, {"open_time": 1713340800000, "open": 0.1099, "high": 0.1099, "low": 0.1099, "close": 0.1099, "volume": 0.0, "close_time": 1713344399999}, {"open_time": 1713344400000, "open": 0.1095, "high": 0.1095, "low": 0.1095, "close": 0.1095, "volume": 114.0, "close_time": 1713347999999}, {"open_time": 1713348000000, "open": 0.1081, "high": 0.109, "low": 0.1081, "close": 0.1085, "volume": 600.0, "close_time": 1713351599999}, {"open_time": 1713351600000, "open": 0.1085, "high": 0.1097, "low": 0.1079, "close": 0.1079, "volume": 6077.0, "close_time": 1713355199999}, {"open_time": 1713355200000, "open": 0.1078, "high": 0.1088, "low": 0.1064, "close": 0.1068, "volume": 4594.0, "close_time": 1713358799999}, {"open_time": 1713358800000, "open": 0.1075, "high": 0.1087, "low": 0.1075, "close": 0.1086, "volume": 18658.0, "close_time": 1713362399999}, {"open_time": 1713362400000, "open": 0.1083, "high": 0.1083, "low": 0.1058, "close": 0.1072, "volume": 17936.0, "close_time": 1713365999999}, {"open_time": 1713366000000, "open": 0.1071, "high": 0.1071, "low": 0.1043, "close": 0.1061, "volume": 35120.0, "close_time": 1713369599999}, {"open_time": 1713369600000, "open": 0.1056, "high": 0.1071, "low": 0.1048, "close": 0.1058, "volume": 68916.0, "close_time": 1713373199999}, {"open_time": 1713373200000, "open": 0.1064, "high": 0.1077, "low": 0.106, "close": 0.1071, "volume": 21171.0, "close_time": 1713376799999}, {"open_time": 1713376800000, "open": 0.1075, "high": 0.1098, "low": 0.1075, "close": 0.1093, "volume": 13689.0, "close_time": 1713380399999}, {"open_time": 1713380400000, "open": 0.1086, "high": 0.1088, "low": 0.1076, "close": 0.1077, "volume": 28932.0, "close_time": 1713383999999}, {"open_time": 1713384000000, "open": 0.1084, "high": 0.1086, "low": 0.1073, "close": 0.1075, "volume": 45734.0, "close_time": 1713387599999}, {"open_time": 1713387600000, "open": 0.1076, "high": 0.1088, "low": 0.1071, "close": 0.1082, "volume": 17373.0, "close_time": 1713391199999}, {"open_time": 1713391200000, "open": 0.1077, "high": 0.1081, "low": 0.1076, "close": 0.1081, "volume": 5467.0, "close_time": 1713394799999}, {"open_time": 1713394800000, "open": 0.1083, "high": 0.1083, "low": 0.107, "close": 0.1077, "volume": 34574.0, "close_time": 1713398399999}, {"open_time": 1713398400000, "open": 0.1075, "high": 0.1076, "low": 0.1051, "close": 0.1067, "volume": 22413.0, "close_time": 1713401999999}, {"open_time": 1713402000000, "open": 0.1068, "high": 0.1074, "low": 0.1063, "close": 0.107, "volume": 11128.0, "close_time": 1713405599999}, {"open_time": 1713405600000, "open": 0.1073, "high": 0.108, "low": 0.1072, "close": 0.108, "volume": 7296.0, "close_time": 1713409199999}, {"open_time": 1713409200000, "open": 0.108, "high": 0.1196, "low": 0.108, "close": 0.1084, "volume": 115103.0, "close_time": 1713412799999}, {"open_time": 1713412800000, "open": 0.1088, "high": 0.1088, "low": 0.1081, "close": 0.1081, "volume": 2042.0, "close_time": 1713416399999}, {"open_time": 1713416400000, "open": 0.108, "high": 0.1081, "low": 0.1079, "close": 0.1081, "volume": 7910.0, "close_time": 1713419999999}, {"open_time": 1713420000000, "open": 0.1081, "high": 0.1081, "low": 0.1064, "close": 0.1065, "volume": 7953.0, "close_time": 1713423599999}, {"open_time": 1713423600000, "open": 0.1066, "high": 0.1076, "low": 0.1065, "close": 0.1065, "volume": 3618.0, "close_time": 1713427199999}, {"open_time": 1713427200000, "open": 0.1062, "high": 0.1073, "low": 0.1058, "close": 0.1073, "volume": 5343.0, "close_time": 1713430799999}, {"open_time": 1713430800000, "open": 0.1074, "high": 0.1079, "low": 0.1074, "close": 0.1079, "volume": 607.0, "close_time": 1713434399999}, {"open_time": 1713434400000, "open": 0.108, "high": 0.1087, "low": 0.1077, "close": 0.1087, "volume": 50945.0, "close_time": 1713437999999}, {"open_time": 1713438000000, "open": 0.1089, "high": 0.1105, "low": 0.1078, "close": 0.1093, "volume": 12845.0, "close_time": 1713441599999}, {"open_time": 1713441600000, "open": 0.1094, "high": 0.1094, "low": 0.1085, "close": 0.1085, "volume": 9976.0, "close_time": 1713445199999}, {"open_time": 1713445200000, "open": 0.1094, "high": 0.1095, "low": 0.108, "close": 0.1084, "volume": 30992.0, "close_time": 1713448799999}, {"open_time": 1713448800000, "open": 0.1094, "high": 0.1103, "low": 0.1093, "close": 0.1095, "volume": 9069.0, "close_time": 1713452399999}, {"open_time": 1713452400000, "open": 0.1103, "high": 0.1105, "low": 0.1077, "close": 0.1097, "volume": 7602.0, "close_time": 1713455999999}, {"open_time": 1713456000000, "open": 0.1095, "high": 0.11, "low": 0.1089, "close": 0.1094, "volume": 6025.0, "close_time": 1713459599999}, {"open_time": 1713459600000, "open": 0.1091, "high": 0.1091, "low": 0.1083, "close": 0.1083, "volume": 7914.0, "close_time": 1713463199999}, {"open_time": 1713463200000, "open": 0.1083, "high": 0.1089, "low": 0.1077, "close": 0.1088, "volume": 20055.0, "close_time": 1713466799999}, {"open_time": 1713466800000, "open": 0.1091, "high": 0.1097, "low": 0.1091, "close": 0.1097, "volume": 13993.0, "close_time": 1713470399999}, {"open_time": 1713470400000, "open": 0.1097, "high": 0.1103, "low": 0.1097, "close": 0.1099, "volume": 3608.0, "close_time": 1713473999999}, {"open_time": 1713474000000, "open": 0.1099, "high": 0.1106, "low": 0.1099, "close": 0.1106, "volume": 8336.0, "close_time": 1713477599999}, {"open_time": 1713477600000, "open": 0.1105, "high": 0.1109, "low": 0.1105, "close": 0.1106, "volume": 5571.0, "close_time": 1713481199999}, {"open_time": 1713481200000, "open": 0.1105, "high": 0.1107, "low": 0.1104, "close": 0.1104, "volume": 3165.0, "close_time": 1713484799999}, {"open_time": 1713484800000, "open": 0.1101, "high": 0.1106, "low": 0.1095, "close": 0.1102, "volume": 18693.0, "close_time": 1713488399999}, {"open_time": 1713488400000, "open": 0.11, "high": 0.11, "low": 0.1062, "close": 0.1062, "volume": 13798.0, "close_time": 1713491999999}, {"open_time": 1713492000000, "open": 0.1068, "high": 0.108, "low": 0.1038, "close": 0.1054, "volume": 29437.0, "close_time": 1713495599999}, {"open_time": 1713495600000, "open": 0.1057, "high": 0.1082, "low": 0.1057, "close": 0.108, "volume": 47247.0, "close_time": 1713499199999}, {"open_time": 1713499200000, "open": 0.1077, "high": 0.1094, "low": 0.1077, "close": 0.1093, "volume": 41371.0, "close_time": 1713502799999}, {"open_time": 1713502800000, "open": 0.1088, "high": 0.1089, "low": 0.1082, "close": 0.1087, "volume": 3923.0, "close_time": 1713506399999}, {"open_time": 1713506400000, "open": 0.1085, "high": 0.1112, "low": 0.1085, "close": 0.1112, "volume": 15014.0, "close_time": 1713509999999}, {"open_time": 1713510000000, "open": 0.1113, "high": 0.114, "low": 0.1106, "close": 0.1116, "volume": 56666.0, "close_time": 1713513599999}, {"open_time": 1713513600000, "open": 0.1119, "high": 0.1125, "low": 0.1118, "close": 0.1125, "volume": 1262.0, "close_time": 1713517199999}, {"open_time": 1713517200000, "open": 0.1127, "high": 0.1127, "low": 0.1115, "close": 0.1124, "volume": 9315.0, "close_time": 1713520799999}, {"open_time": 1713520800000, "open": 0.1127, "high": 0.113, "low": 0.1127, "close": 0.113, "volume": 4283.0, "close_time": 1713524399999}, {"open_time": 1713524400000, "open": 0.1132, "high": 0.1133, "low": 0.1126, "close": 0.1127, "volume": 3294.0, "close_time": 1713527999999}, {"open_time": 1713528000000, "open": 0.1124, "high": 0.1128, "low": 0.1121, "close": 0.1122, "volume": 16709.0, "close_time": 1713531599999}, {"open_time": 1713531600000, "open": 0.1121, "high": 0.1127, "low": 0.1113, "close": 0.1125, "volume": 15333.0, "close_time": 1713535199999}, {"open_time": 1713535200000, "open": 0.1124, "high": 0.1126, "low": 0.1109, "close": 0.1123, "volume": 31911.0, "close_time": 1713538799999}, {"open_time": 1713538800000, "open": 0.1122, "high": 0.113, "low": 0.1121, "close": 0.1127, "volume": 6508.0, "close_time": 1713542399999}, {"open_time": 1713542400000, "open": 0.1124, "high": 0.1124, "low": 0.1105, "close": 0.1122, "volume": 4391.0, "close_time": 1713545999999}, {"open_time": 1713546000000, "open": 0.1115, "high": 0.1115, "low": 0.1115, "close": 0.1115, "volume": 1500.0, "close_time": 1713549599999}, {"open_time": 1713549600000, "open": 0.1122, "high": 0.1122, "low": 0.1111, "close": 0.1111, "volume": 8924.0, "close_time": 1713553199999}, {"open_time": 1713553200000, "open": 0.111, "high": 0.1122, "low": 0.111, "close": 0.1115, "volume": 10154.0, "close_time": 1713556799999}, {"open_time": 1713556800000, "open": 0.1114, "high": 0.1122, "low": 0.1108, "close": 0.1115, "volume": 3712.0, "close_time": 1713560399999}, {"open_time": 1713560400000, "open": 0.1118, "high": 0.1125, "low": 0.1112, "close": 0.1118, "volume": 35177.0, "close_time": 1713563999999}, {"open_time": 1713564000000, "open": 0.1124, "high": 0.1125, "low": 0.1115, "close": 0.1121, "volume": 8713.0, "close_time": 1713567599999}, {"open_time": 1713567600000, "open": 0.1112, "high": 0.1117, "low": 0.1082, "close": 0.1116, "volume": 43913.0, "close_time": 1713571199999}, {"open_time": 1713571200000, "open": 0.1119, "high": 0.1123, "low": 0.1111, "close": 0.1115, "volume": 7732.0, "close_time": 1713574799999}, {"open_time": 1713574800000, "open": 0.1113, "high": 0.1125, "low": 0.11, "close": 0.1125, "volume": 21946.0, "close_time": 1713578399999}, {"open_time": 1713578400000, "open": 0.1125, "high": 0.1129, "low": 0.1112, "close": 0.1125, "volume": 4897.0, "close_time": 1713581999999}, {"open_time": 1713582000000, "open": 0.1125, "high": 0.113, "low": 0.1114, "close": 0.1123, "volume": 6825.0, "close_time": 1713585599999}, {"open_time": 1713585600000, "open": 0.113, "high": 0.1133, "low": 0.1114, "close": 0.1133, "volume": 16964.0, "close_time": 1713589199999}, {"open_time": 1713589200000, "open": 0.1132, "high": 0.1132, "low": 0.1127, "close": 0.1127, "volume": 2659.0, "close_time": 1713592799999}, {"open_time": 1713592800000, "open": 0.1127, "high": 0.1127, "low": 0.1127, "close": 0.1127, "volume": 742.0, "close_time": 1713596399999}, {"open_time": 1713596400000, "open": 0.113, "high": 0.1136, "low": 0.113, "close": 0.1135, "volume": 5547.0, "close_time": 1713599999999}, {"open_time": 1713600000000, "open": 0.113, "high": 0.1133, "low": 0.1126, "close": 0.113, "volume": 20561.0, "close_time": 1713603599999}, {"open_time": 1713603600000, "open": 0.1131, "high": 0.1134, "low": 0.1121, "close": 0.1133, "volume": 29922.0, "close_time": 1713607199999}, {"open_time": 1713607200000, "open": 0.113, "high": 0.1131, "low": 0.1122, "close": 0.1131, "volume": 3784.0, "close_time": 1713610799999}, {"open_time": 1713610800000, "open": 0.1132, "high": 0.1134, "low": 0.1122, "close": 0.1134, "volume": 1549.0, "close_time": 1713614399999}, {"open_time": 1713614400000, "open": 0.1136, "high": 0.1136, "low": 0.1127, "close": 0.1134, "volume": 223.0, "close_time": 1713617999999}, {"open_time": 1713618000000, "open": 0.1136, "high": 0.1136, "low": 0.1133, "close": 0.1133, "volume": 1393.0, "close_time": 1713621599999}, {"open_time": 1713621600000, "open": 0.1133, "high": 0.1139, "low": 0.1133, "close": 0.1135, "volume": 7677.0, "close_time": 1713625199999}, {"open_time": 1713625200000, "open": 0.1135, "high": 0.1147, "low": 0.1135, "close": 0.1147, "volume": 15996.0, "close_time": 1713628799999}, {"open_time": 1713628800000, "open": 0.1148, "high": 0.1151, "low": 0.1145, "close": 0.1145, "volume": 8958.0, "close_time": 1713632399999}, {"open_time": 1713632400000, "open": 0.1148, "high": 0.1165, "low": 0.1148, "close": 0.1165, "volume": 14221.0, "close_time": 1713635999999}, {"open_time": 1713636000000, "open": 0.1166, "high": 0.1167, "low": 0.1157, "close": 0.1159, "volume": 27724.0, "close_time": 1713639599999}, {"open_time": 1713639600000, "open": 0.1157, "high": 0.1157, "low": 0.1153, "close": 0.1155, "volume": 3284.0, "close_time": 1713643199999}, {"open_time": 1713643200000, "open": 0.1155, "high": 0.1162, "low": 0.1154, "close": 0.1158, "volume": 8379.0, "close_time": 1713646799999}, {"open_time": 1713646800000, "open": 0.1155, "high": 0.116, "low": 0.1152, "close": 0.1157, "volume": 50389.0, "close_time": 1713650399999}, {"open_time": 1713650400000, "open": 0.1157, "high": 0.1158, "low": 0.1152, "close": 0.1152, "volume": 19909.0, "close_time": 1713653999999}, {"open_time": 1713654000000, "open": 0.1157, "high": 0.1161, "low": 0.1157, "close": 0.1158, "volume": 1574.0, "close_time": 1713657599999}, {"open_time": 1713657600000, "open": 0.1154, "high": 0.1157, "low": 0.1144, "close": 0.1149, "volume": 15824.0, "close_time": 1713661199999}, {"open_time": 1713661200000, "open": 0.1149, "high": 0.1169, "low": 0.1149, "close": 0.1151, "volume": 79303.0, "close_time": 1713664799999}, {"open_time": 1713664800000, "open": 0.1151, "high": 0.1164, "low": 0.1151, "close": 0.1163, "volume": 20513.0, "close_time": 1713668399999}, {"open_time": 1713668400000, "open": 0.116, "high": 0.1166, "low": 0.1154, "close": 0.1155, "volume": 28796.0, "close_time": 1713671999999}, {"open_time": 1713672000000, "open": 0.1155, "high": 0.1157, "low": 0.1151, "close": 0.1157, "volume": 4693.0, "close_time": 1713675599999}, {"open_time": 1713675600000, "open": 0.116, "high": 0.1161, "low": 0.1157, "close": 0.1157, "volume": 2214.0, "close_time": 1713679199999}, {"open_time": 1713679200000, "open": 0.1156, "high": 0.116, "low": 0.1156, "close": 0.116, "volume": 7116.0, "close_time": 1713682799999}, {"open_time": 1713682800000, "open": 0.1154, "high": 0.1154, "low": 0.1151, "close": 0.1151, "volume": 385.0, "close_time": 1713686399999}, {"open_time": 1713686400000, "open": 0.116, "high": 0.1163, "low": 0.116, "close": 0.116, "volume": 192.0, "close_time": 1713689999999}, {"open_time": 1713690000000, "open": 0.1154, "high": 0.1154, "low": 0.1146, "close": 0.1147, "volume": 4483.0, "close_time": 1713693599999}, {"open_time": 1713693600000, "open": 0.1147, "high": 0.1147, "low": 0.1143, "close": 0.1146, "volume": 1381.0, "close_time": 1713697199999}, {"open_time": 1713697200000, "open": 0.1148, "high": 0.1153, "low": 0.1147, "close": 0.1151, "volume": 4069.0, "close_time": 1713700799999}, {"open_time": 1713700800000, "open": 0.1148, "high": 0.1148, "low": 0.1145, "close": 0.1145, "volume": 127.0, "close_time": 1713704399999}, {"open_time": 1713704400000, "open": 0.1143, "high": 0.1148, "low": 0.1134, "close": 0.1137, "volume": 7648.0, "close_time": 1713707999999}, {"open_time": 1713708000000, "open": 0.1139, "high": 0.1145, "low": 0.1136, "close": 0.1142, "volume": 61453.0, "close_time": 1713711599999}, {"open_time": 1713711600000, "open": 0.1146, "high": 0.1154, "low": 0.1143, "close": 0.1147, "volume": 820.0, "close_time": 1713715199999}, {"open_time": 1713715200000, "open": 0.1145, "high": 0.1145, "low": 0.1133, "close": 0.1133, "volume": 36460.0, "close_time": 1713718799999}, {"open_time": 1713718800000, "open": 0.1142, "high": 0.1158, "low": 0.1132, "close": 0.1154, "volume": 3356.0, "close_time": 1713722399999}, {"open_time": 1713722400000, "open": 0.1151, "high": 0.1151, "low": 0.1134, "close": 0.1134, "volume": 5755.0, "close_time": 1713725999999}, {"open_time": 1713726000000, "open": 0.1135, "high": 0.1138, "low": 0.1135, "close": 0.1138, "volume": 172.0, "close_time": 1713729599999}, {"open_time": 1713729600000, "open": 0.1135, "high": 0.114, "low": 0.1135, "close": 0.1135, "volume": 3575.0, "close_time": 1713733199999}, {"open_time": 1713733200000, "open": 0.1139, "high": 0.1141, "low": 0.1139, "close": 0.1141, "volume": 4837.0, "close_time": 1713736799999}, {"open_time": 1713736800000, "open": 0.1141, "high": 0.1143, "low": 0.1137, "close": 0.1143, "volume": 4284.0, "close_time": 1713740399999}, {"open_time": 1713740400000, "open": 0.114, "high": 0.114, "low": 0.1135, "close": 0.1139, "volume": 8373.0, "close_time": 1713743999999}, {"open_time": 1713744000000, "open": 0.1142, "high": 0.1148, "low": 0.1141, "close": 0.1142, "volume": 4337.0, "close_time": 1713747599999}, {"open_time": 1713747600000, "open": 0.114, "high": 0.1153, "low": 0.1136, "close": 0.1138, "volume": 3591.0, "close_time": 1713751199999}, {"open_time": 1713751200000, "open": 0.1142, "high": 0.1142, "low": 0.1139, "close": 0.1139, "volume": 781.0, "close_time": 1713754799999}, {"open_time": 1713754800000, "open": 0.1145, "high": 0.116, "low": 0.1145, "close": 0.1155, "volume": 16765.0, "close_time": 1713758399999}, {"open_time": 1713758400000, "open": 0.116, "high": 0.1163, "low": 0.1157, "close": 0.1161, "volume": 15718.0, "close_time": 1713761999999}, {"open_time": 1713762000000, "open": 0.1162, "high": 0.1164, "low": 0.116, "close": 0.1163, "volume": 13185.0, "close_time": 1713765599999}, {"open_time": 1713765600000, "open": 0.1164, "high": 0.1166, "low": 0.1156, "close": 0.1162, "volume": 5713.0, "close_time": 1713769199999}, {"open_time": 1713769200000, "open": 0.116, "high": 0.116, "low": 0.1154, "close": 0.1156, "volume": 3273.0, "close_time": 1713772799999}, {"open_time": 1713772800000, "open": 0.1154, "high": 0.1158, "low": 0.1152, "close": 0.1152, "volume": 958.0, "close_time": 1713776399999}, {"open_time": 1713776400000, "open": 0.1157, "high": 0.116, "low": 0.1156, "close": 0.116, "volume": 1669.0, "close_time": 1713779999999}, {"open_time": 1713780000000, "open": 0.1162, "high": 0.1164, "low": 0.1159, "close": 0.1162, "volume": 1859.0, "close_time": 1713783599999}, {"open_time": 1713783600000, "open": 0.1159, "high": 0.1159, "low": 0.1157, "close": 0.1157, "volume": 196.0, "close_time": 1713787199999}, {"open_time": 1713787200000, "open": 0.116, "high": 0.1163, "low": 0.116, "close": 0.116, "volume": 1288.0, "close_time": 1713790799999}, {"open_time": 1713790800000, "open": 0.1163, "high": 0.1164, "low": 0.1155, "close": 0.1163, "volume": 51161.0, "close_time": 1713794399999}, {"open_time": 1713794400000, "open": 0.1163, "high": 0.1166, "low": 0.116, "close": 0.116, "volume": 10624.0, "close_time": 1713797999999}, {"open_time": 1713798000000, "open": 0.1158, "high": 0.117, "low": 0.1155, "close": 0.1166, "volume": 6435.0, "close_time": 1713801599999}, {"open_time": 1713801600000, "open": 0.1171, "high": 0.1171, "low": 0.1161, "close": 0.1169, "volume": 2967.0, "close_time": 1713805199999}, {"open_time": 1713805200000, "open": 0.117, "high": 0.1174, "low": 0.117, "close": 0.1173, "volume": 1438.0, "close_time": 1713808799999}, {"open_time": 1713808800000, "open": 0.1172, "high": 0.1173, "low": 0.1169, "close": 0.1172, "volume": 4107.0, "close_time": 1713812399999}, {"open_time": 1713812400000, "open": 0.117, "high": 0.1172, "low": 0.1166, "close": 0.1172, "volume": 22513.0, "close_time": 1713815999999}, {"open_time": 1713816000000, "open": 0.1173, "high": 0.1189, "low": 0.1173, "close": 0.1184, "volume": 9641.0, "close_time": 1713819599999}, {"open_time": 1713819600000, "open": 0.1183, "high": 0.1183, "low": 0.1178, "close": 0.118, "volume": 4040.0, "close_time": 1713823199999}, {"open_time": 1713823200000, "open": 0.118, "high": 0.1187, "low": 0.118, "close": 0.1186, "volume": 44721.0, "close_time": 1713826799999}, {"open_time": 1713826800000, "open": 0.119, "high": 0.1192, "low": 0.1183, "close": 0.1183, "volume": 5046.0, "close_time": 1713830399999}, {"open_time": 1713830400000, "open": 0.1183, "high": 0.1186, "low": 0.1181, "close": 0.1186, "volume": 29943.0, "close_time": 1713833999999}, {"open_time": 1713834000000, "open": 0.1186, "high": 0.1186, "low": 0.1178, "close": 0.1178, "volume": 2266.0, "close_time": 1713837599999}, {"open_time": 1713837600000, "open": 0.1177, "high": 0.1181, "low": 0.1172, "close": 0.1172, "volume": 24819.0, "close_time": 1713841199999}, {"open_time": 1713841200000, "open": 0.1171, "high": 0.1175, "low": 0.1166, "close": 0.1166, "volume": 3999.0, "close_time": 1713844799999}, {"open_time": 1713844800000, "open": 0.1166, "high": 0.1171, "low": 0.1162, "close": 0.1162, "volume": 3942.0, "close_time": 1713848399999}, {"open_time": 1713848400000, "open": 0.1169, "high": 0.1172, "low": 0.1169, "close": 0.1171, "volume": 483.0, "close_time": 1713851999999}, {"open_time": 1713852000000, "open": 0.1173, "high": 0.1176, "low": 0.1166, "close": 0.1166, "volume": 5638.0, "close_time": 1713855599999}, {"open_time": 1713855600000, "open": 0.1165, "high": 0.1165, "low": 0.1158, "close": 0.1158, "volume": 2154.0, "close_time": 1713859199999}, {"open_time": 1713859200000, "open": 0.1163, "high": 0.1166, "low": 0.116, "close": 0.1166, "volume": 3531.0, "close_time": 1713862799999}, {"open_time": 1713862800000, "open": 0.1168, "high": 0.1168, "low": 0.1162, "close": 0.1165, "volume": 1867.0, "close_time": 1713866399999}, {"open_time": 1713866400000, "open": 0.1164, "high": 0.1164, "low": 0.1164, "close": 0.1164, "volume": 670.0, "close_time": 1713869999999}, {"open_time": 1713870000000, "open": 0.116, "high": 0.1161, "low": 0.1157, "close": 0.1159, "volume": 9991.0, "close_time": 1713873599999}, {"open_time": 1713873600000, "open": 0.1163, "high": 0.1164, "low": 0.116, "close": 0.1163, "volume": 2934.0, "close_time": 1713877199999}, {"open_time": 1713877200000, "open": 0.1163, "high": 0.1168, "low": 0.116, "close": 0.1166, "volume": 16547.0, "close_time": 1713880799999}, {"open_time": 1713880800000, "open": 0.1169, "high": 0.1173, "low": 0.1167, "close": 0.1173, "volume": 7775.0, "close_time": 1713884399999}, {"open_time": 1713884400000, "open": 0.1169, "high": 0.1172, "low": 0.1163, "close": 0.1163, "volume": 9024.0, "close_time": 1713887999999}, {"open_time": 1713888000000, "open": 0.1166, "high": 0.1168, "low": 0.116, "close": 0.1166, "volume": 21635.0, "close_time": 1713891599999}, {"open_time": 1713891600000, "open": 0.1168, "high": 0.1171, "low": 0.1159, "close": 0.1171, "volume": 28267.0, "close_time": 1713895199999}, {"open_time": 1713895200000, "open": 0.1167, "high": 0.1167, "low": 0.1155, "close": 0.1156, "volume": 24531.0, "close_time": 1713898799999}, {"open_time": 1713898800000, "open": 0.1157, "high": 0.1172, "low": 0.1156, "close": 0.117, "volume": 24378.0, "close_time": 1713902399999}, {"open_time": 1713902400000, "open": 0.1169, "high": 0.1169, "low": 0.1159, "close": 0.1167, "volume": 736.0, "close_time": 1713905999999}, {"open_time": 1713906000000, "open": 0.1167, "high": 0.1168, "low": 0.1164, "close": 0.1168, "volume": 3089.0, "close_time": 1713909599999}, {"open_time": 1713909600000, "open": 0.1168, "high": 0.1176, "low": 0.1164, "close": 0.1173, "volume": 6267.0, "close_time": 1713913199999}, {"open_time": 1713913200000, "open": 0.1172, "high": 0.1175, "low": 0.1169, "close": 0.1175, "volume": 1572.0, "close_time": 1713916799999}, {"open_time": 1713916800000, "open": 0.1173, "high": 0.118, "low": 0.1172, "close": 0.1176, "volume": 21591.0, "close_time": 1713920399999}, {"open_time": 1713920400000, "open": 0.118, "high": 0.1184, "low": 0.1179, "close": 0.1179, "volume": 13951.0, "close_time": 1713923999999}, {"open_time": 1713924000000, "open": 0.118, "high": 0.1185, "low": 0.1174, "close": 0.1181, "volume": 12004.0, "close_time": 1713927599999}, {"open_time": 1713927600000, "open": 0.1183, "high": 0.1187, "low": 0.1182, "close": 0.1187, "volume": 1775.0, "close_time": 1713931199999}, {"open_time": 1713931200000, "open": 0.1188, "high": 0.1197, "low": 0.1187, "close": 0.1197, "volume": 32369.0, "close_time": 1713934799999}, {"open_time": 1713934800000, "open": 0.1196, "high": 0.1197, "low": 0.1185, "close": 0.1197, "volume": 25261.0, "close_time": 1713938399999}, {"open_time": 1713938400000, "open": 0.1196, "high": 0.1201, "low": 0.1193, "close": 0.1201, "volume": 37525.0, "close_time": 1713941999999}, {"open_time": 1713942000000, "open": 0.1201, "high": 0.1202, "low": 0.1196, "close": 0.1196, "volume": 37521.0, "close_time": 1713945599999}, {"open_time": 1713945600000, "open": 0.1196, "high": 0.1196, "low": 0.1193, "close": 0.1193, "volume": 1774.0, "close_time": 1713949199999}, {"open_time": 1713949200000, "open": 0.1191, "high": 0.1194, "low": 0.119, "close": 0.1194, "volume": 2719.0, "close_time": 1713952799999}, {"open_time": 1713952800000, "open": 0.1194, "high": 0.1194, "low": 0.1194, "close": 0.1194, "volume": 209.0, "close_time": 1713956399999}, {"open_time": 1713956400000, "open": 0.1194, "high": 0.1197, "low": 0.1191, "close": 0.1193, "volume": 9576.0, "close_time": 1713959999999}, {"open_time": 1713960000000, "open": 0.119, "high": 0.1194, "low": 0.1187, "close": 0.1188, "volume": 8979.0, "close_time": 1713963599999}, {"open_time": 1713963600000, "open": 0.1188, "high": 0.119, "low": 0.1178, "close": 0.1179, "volume": 1723.0, "close_time": 1713967199999}, {"open_time": 1713967200000, "open": 0.1177, "high": 0.1182, "low": 0.1158, "close": 0.1167, "volume": 13836.0, "close_time": 1713970799999}, {"open_time": 1713970800000, "open": 0.1163, "high": 0.1165, "low": 0.1155, "close": 0.1155, "volume": 15207.0, "close_time": 1713974399999}, {"open_time": 1713974400000, "open": 0.1155, "high": 0.1162, "low": 0.1152, "close": 0.116, "volume": 10667.0, "close_time": 1713977999999}, {"open_time": 1713978000000, "open": 0.1163, "high": 0.1167, "low": 0.1163, "close": 0.1165, "volume": 18521.0, "close_time": 1713981599999}, {"open_time": 1713981600000, "open": 0.1165, "high": 0.1165, "low": 0.1151, "close": 0.1154, "volume": 20762.0, "close_time": 1713985199999}, {"open_time": 1713985200000, "open": 0.1154, "high": 0.1164, "low": 0.1149, "close": 0.1162, "volume": 40303.0, "close_time": 1713988799999}, {"open_time": 1713988800000, "open": 0.1166, "high": 0.1166, "low": 0.1154, "close": 0.1155, "volume": 31643.0, "close_time": 1713992399999}, {"open_time": 1713992400000, "open": 0.116, "high": 0.116, "low": 0.1147, "close": 0.1152, "volume": 43974.0, "close_time": 1713995999999}, {"open_time": 1713996000000, "open": 0.1151, "high": 0.1152, "low": 0.114, "close": 0.1141, "volume": 19899.0, "close_time": 1713999599999}, {"open_time": 1713999600000, "open": 0.1139, "high": 0.1145, "low": 0.1135, "close": 0.1143, "volume": 9992.0, "close_time": 1714003199999}, {"open_time": 1714003200000, "open": 0.1147, "high": 0.1152, "low": 0.1145, "close": 0.115, "volume": 7071.0, "close_time": 1714006799999}, {"open_time": 1714006800000, "open": 0.1152, "high": 0.1154, "low": 0.1142, "close": 0.1142, "volume": 4106.0, "close_time": 1714010399999}, {"open_time": 1714010400000, "open": 0.1141, "high": 0.1146, "low": 0.1133, "close": 0.1143, "volume": 11824.0, "close_time": 1714013999999}, {"open_time": 1714014000000, "open": 0.1144, "high": 0.1144, "low": 0.1133, "close": 0.1133, "volume": 1433.0, "close_time": 1714017599999}, {"open_time": 1714017600000, "open": 0.1133, "high": 0.1139, "low": 0.1121, "close": 0.1139, "volume": 9607.0, "close_time": 1714021199999}, {"open_time": 1714021200000, "open": 0.114, "high": 0.1143, "low": 0.114, "close": 0.1143, "volume": 1016.0, "close_time": 1714024799999}, {"open_time": 1714024800000, "open": 0.114, "high": 0.114, "low": 0.114, "close": 0.114, "volume": 22.0, "close_time": 1714028399999}, {"open_time": 1714028400000, "open": 0.114, "high": 0.114, "low": 0.1134, "close": 0.1135, "volume": 1110.0, "close_time": 1714031999999}, {"open_time": 1714032000000, "open": 0.1135, "high": 0.1135, "low": 0.1135, "close": 0.1135, "volume": 0.0, "close_time": 1714035599999}, {"open_time": 1714035600000, "open": 0.1133, "high": 0.1134, "low": 0.1133, "close": 0.1134, "volume": 2233.0, "close_time": 1714039199999}, {"open_time": 1714039200000, "open": 0.1133, "high": 0.1133, "low": 0.1119, "close": 0.1124, "volume": 2135.0, "close_time": 1714042799999}, {"open_time": 1714042800000, "open": 0.1123, "high": 0.113, "low": 0.1123, "close": 0.113, "volume": 946.0, "close_time": 1714046399999}, {"open_time": 1714046400000, "open": 0.1129, "high": 0.1136, "low": 0.1123, "close": 0.1123, "volume": 1013.0, "close_time": 1714049999999}, {"open_time": 1714050000000, "open": 0.1121, "high": 0.1127, "low": 0.1116, "close": 0.1127, "volume": 14361.0, "close_time": 1714053599999}, {"open_time": 1714053600000, "open": 0.1129, "high": 0.1137, "low": 0.1128, "close": 0.1131, "volume": 53555.0, "close_time": 1714057199999}, {"open_time": 1714057200000, "open": 0.1133, "high": 0.1137, "low": 0.1133, "close": 0.1137, "volume": 479.0, "close_time": 1714060799999}, {"open_time": 1714060800000, "open": 0.1138, "high": 0.1143, "low": 0.1137, "close": 0.1143, "volume": 2801.0, "close_time": 1714064399999}, {"open_time": 1714064400000, "open": 0.1143, "high": 0.1145, "low": 0.1141, "close": 0.1145, "volume": 13655.0, "close_time": 1714067999999}, {"open_time": 1714068000000, "open": 0.1145, "high": 0.1145, "low": 0.1142, "close": 0.1142, "volume": 12650.0, "close_time": 1714071599999}, {"open_time": 1714071600000, "open": 0.1145, "high": 0.1146, "low": 0.1142, "close": 0.1142, "volume": 389.0, "close_time": 1714075199999}, {"open_time": 1714075200000, "open": 0.1145, "high": 0.1146, "low": 0.1142, "close": 0.1144, "volume": 469.0, "close_time": 1714078799999}, {"open_time": 1714078800000, "open": 0.1145, "high": 0.1153, "low": 0.1145, "close": 0.1149, "volume": 2303.0, "close_time": 1714082399999}, {"open_time": 1714082400000, "open": 0.1145, "high": 0.1147, "low": 0.114, "close": 0.114, "volume": 104537.0, "close_time": 1714085999999}, {"open_time": 1714086000000, "open": 0.1141, "high": 0.1141, "low": 0.1135, "close": 0.1138, "volume": 6548.0, "close_time": 1714089599999}, {"open_time": 1714089600000, "open": 0.1138, "high": 0.1142, "low": 0.1129, "close": 0.1135, "volume": 224830.0, "close_time": 1714093199999}, {"open_time": 1714093200000, "open": 0.113, "high": 0.1136, "low": 0.1122, "close": 0.1136, "volume": 5859.0, "close_time": 1714096799999}, {"open_time": 1714096800000, "open": 0.1135, "high": 0.114, "low": 0.1133, "close": 0.1139, "volume": 13859.0, "close_time": 1714100399999}, {"open_time": 1714100400000, "open": 0.1142, "high": 0.1143, "low": 0.1138, "close": 0.1138, "volume": 1399.0, "close_time": 1714103999999}, {"open_time": 1714104000000, "open": 0.1136, "high": 0.1141, "low": 0.1134, "close": 0.1141, "volume": 559.0, "close_time": 1714107599999}, {"open_time": 1714107600000, "open": 0.1142, "high": 0.1146, "low": 0.1142, "close": 0.1145, "volume": 1135.0, "close_time": 1714111199999}, {"open_time": 1714111200000, "open": 0.1142, "high": 0.1142, "low": 0.1138, "close": 0.1138, "volume": 1151.0, "close_time": 1714114799999}, {"open_time": 1714114800000, "open": 0.1136, "high": 0.1139, "low": 0.1132, "close": 0.1132, "volume": 691.0, "close_time": 1714118399999}, {"open_time": 1714118400000, "open": 0.1134, "high": 0.1134, "low": 0.113, "close": 0.1131, "volume": 248.0, "close_time": 1714121999999}, {"open_time": 1714122000000, "open": 0.1131, "high": 0.1133, "low": 0.113, "close": 0.1133, "volume": 767.0, "close_time": 1714125599999}, {"open_time": 1714125600000, "open": 0.1134, "high": 0.1134, "low": 0.1124, "close": 0.1126, "volume": 14020.0, "close_time": 1714129199999}, {"open_time": 1714129200000, "open": 0.1128, "high": 0.1131, "low": 0.1128, "close": 0.1131, "volume": 11406.0, "close_time": 1714132799999}, {"open_time": 1714132800000, "open": 0.1133, "high": 0.1139, "low": 0.1129, "close": 0.1129, "volume": 6776.0, "close_time": 1714136399999}, {"open_time": 1714136400000, "open": 0.1129, "high": 0.1137, "low": 0.1122, "close": 0.1137, "volume": 20376.0, "close_time": 1714139999999}, {"open_time": 1714140000000, "open": 0.1139, "high": 0.1145, "low": 0.1132, "close": 0.1132, "volume": 9220.0, "close_time": 1714143599999}, {"open_time": 1714143600000, "open": 0.1134, "high": 0.1136, "low": 0.1123, "close": 0.1136, "volume": 4565.0, "close_time": 1714147199999}, {"open_time": 1714147200000, "open": 0.1131, "high": 0.1131, "low": 0.113, "close": 0.1131, "volume": 2781.0, "close_time": 1714150799999}, {"open_time": 1714150800000, "open": 0.1131, "high": 0.1142, "low": 0.1131, "close": 0.1139, "volume": 2436.0, "close_time": 1714154399999}, {"open_time": 1714154400000, "open": 0.1139, "high": 0.1143, "low": 0.1139, "close": 0.1141, "volume": 17135.0, "close_time": 1714157999999}, {"open_time": 1714158000000, "open": 0.1143, "high": 0.1145, "low": 0.114, "close": 0.1145, "volume": 8887.0, "close_time": 1714161599999}, {"open_time": 1714161600000, "open": 0.1145, "high": 0.1149, "low": 0.1145, "close": 0.1149, "volume": 89322.0, "close_time": 1714165199999}, {"open_time": 1714165200000, "open": 0.1146, "high": 0.115, "low": 0.1143, "close": 0.1148, "volume": 44130.0, "close_time": 1714168799999}, {"open_time": 1714168800000, "open": 0.1148, "high": 0.1148, "low": 0.1135, "close": 0.1136, "volume": 98080.0, "close_time": 1714172399999}, {"open_time": 1714172400000, "open": 0.1139, "high": 0.1142, "low": 0.1136, "close": 0.1141, "volume": 19982.0, "close_time": 1714175999999}, {"open_time": 1714176000000, "open": 0.1142, "high": 0.1146, "low": 0.1127, "close": 0.1137, "volume": 5920.0, "close_time": 1714179599999}, {"open_time": 1714179600000, "open": 0.1134, "high": 0.1137, "low": 0.1104, "close": 0.1121, "volume": 62705.0, "close_time": 1714183199999}, {"open_time": 1714183200000, "open": 0.1118, "high": 0.1134, "low": 0.1111, "close": 0.1128, "volume": 85403.0, "close_time": 1714186799999}, {"open_time": 1714186800000, "open": 0.1134, "high": 0.1135, "low": 0.113, "close": 0.1135, "volume": 4634.0, "close_time": 1714190399999}, {"open_time": 1714190400000, "open": 0.1136, "high": 0.1138, "low": 0.1135, "close": 0.1135, "volume": 17057.0, "close_time": 1714193999999}, {"open_time": 1714194000000, "open": 0.1135, "high": 0.1136, "low": 0.1131, "close": 0.1131, "volume": 2069.0, "close_time": 1714197599999}, {"open_time": 1714197600000, "open": 0.1131, "high": 0.1134, "low": 0.1128, "close": 0.1129, "volume": 64136.0, "close_time": 1714201199999}, {"open_time": 1714201200000, "open": 0.1128, "high": 0.1128, "low": 0.1124, "close": 0.1125, "volume": 26245.0, "close_time": 1714204799999}, {"open_time": 1714204800000, "open": 0.1125, "high": 0.1125, "low": 0.1125, "close": 0.1125, "volume": 0.0, "close_time": 1714208399999}, {"open_time": 1714208400000, "open": 0.1123, "high": 0.1126, "low": 0.1123, "close": 0.1126, "volume": 236.0, "close_time": 1714211999999}, {"open_time": 1714212000000, "open": 0.1122, "high": 0.1125, "low": 0.1122, "close": 0.1123, "volume": 6401.0, "close_time": 1714215599999}, {"open_time": 1714215600000, "open": 0.1121, "high": 0.1125, "low": 0.1114, "close": 0.1114, "volume": 4020.0, "close_time": 1714219199999}, {"open_time": 1714219200000, "open": 0.1121, "high": 0.1129, "low": 0.1104, "close": 0.1126, "volume": 25903.0, "close_time": 1714222799999}, {"open_time": 1714222800000, "open": 0.1125, "high": 0.1134, "low": 0.1109, "close": 0.1134, "volume": 4422.0, "close_time": 1714226399999}, {"open_time": 1714226400000, "open": 0.1134, "high": 0.1135, "low": 0.1122, "close": 0.1125, "volume": 12338.0, "close_time": 1714229999999}, {"open_time": 1714230000000, "open": 0.1128, "high": 0.113, "low": 0.1122, "close": 0.1125, "volume": 24570.0, "close_time": 1714233599999}, {"open_time": 1714233600000, "open": 0.1129, "high": 0.1129, "low": 0.1124, "close": 0.1129, "volume": 3532.0, "close_time": 1714237199999}, {"open_time": 1714237200000, "open": 0.1132, "high": 0.1141, "low": 0.1132, "close": 0.1141, "volume": 2804.0, "close_time": 1714240799999}, {"open_time": 1714240800000, "open": 0.1141, "high": 0.1146, "low": 0.1131, "close": 0.1146, "volume": 12593.0, "close_time": 1714244399999}, {"open_time": 1714244400000, "open": 0.1142, "high": 0.1144, "low": 0.1137, "close": 0.1144, "volume": 466.0, "close_time": 1714247999999}, {"open_time": 1714248000000, "open": 0.1145, "high": 0.1145, "low": 0.1137, "close": 0.1137, "volume": 4702.0, "close_time": 1714251599999}, {"open_time": 1714251600000, "open": 0.1139, "high": 0.114, "low": 0.1135, "close": 0.114, "volume": 43294.0, "close_time": 1714255199999}, {"open_time": 1714255200000, "open": 0.1139, "high": 0.1141, "low": 0.1134, "close": 0.1137, "volume": 10579.0, "close_time": 1714258799999}, {"open_time": 1714258800000, "open": 0.1138, "high": 0.1145, "low": 0.1138, "close": 0.1145, "volume": 4735.0, "close_time": 1714262399999}, {"open_time": 1714262400000, "open": 0.1145, "high": 0.1145, "low": 0.114, "close": 0.1145, "volume": 14701.0, "close_time": 1714265999999}, {"open_time": 1714266000000, "open": 0.1146, "high": 0.1148, "low": 0.1146, "close": 0.1148, "volume": 864.0, "close_time": 1714269599999}, {"open_time": 1714269600000, "open": 0.1145, "high": 0.115, "low": 0.114, "close": 0.115, "volume": 12155.0, "close_time": 1714273199999}, {"open_time": 1714273200000, "open": 0.1146, "high": 0.1155, "low": 0.1146, "close": 0.1152, "volume": 11951.0, "close_time": 1714276799999}, {"open_time": 1714276800000, "open": 0.1151, "high": 0.1154, "low": 0.1146, "close": 0.1153, "volume": 5041.0, "close_time": 1714280399999}, {"open_time": 1714280400000, "open": 0.1151, "high": 0.1154, "low": 0.1151, "close": 0.1154, "volume": 96.0, "close_time": 1714283999999}, {"open_time": 1714284000000, "open": 0.1154, "high": 0.1158, "low": 0.1151, "close": 0.1158, "volume": 2751.0, "close_time": 1714287599999}, {"open_time": 1714287600000, "open": 0.1154, "high": 0.1157, "low": 0.1153, "close": 0.1157, "volume": 230.0, "close_time": 1714291199999}, {"open_time": 1714291200000, "open": 0.1157, "high": 0.1157, "low": 0.1143, "close": 0.1148, "volume": 2901.0, "close_time": 1714294799999}, {"open_time": 1714294800000, "open": 0.1147, "high": 0.1149, "low": 0.1143, "close": 0.1143, "volume": 2284.0, "close_time": 1714298399999}, {"open_time": 1714298400000, "open": 0.1148, "high": 0.1153, "low": 0.1142, "close": 0.1153, "volume": 1451.0, "close_time": 1714301999999}, {"open_time": 1714302000000, "open": 0.1148, "high": 0.1149, "low": 0.1136, "close": 0.1142, "volume": 6828.0, "close_time": 1714305599999}, {"open_time": 1714305600000, "open": 0.1138, "high": 0.1144, "low": 0.1138, "close": 0.1143, "volume": 289.0, "close_time": 1714309199999}, {"open_time": 1714309200000, "open": 0.1145, "high": 0.1145, "low": 0.1137, "close": 0.1137, "volume": 2847.0, "close_time": 1714312799999}, {"open_time": 1714312800000, "open": 0.114, "high": 0.1142, "low": 0.1139, "close": 0.1139, "volume": 459.0, "close_time": 1714316399999}, {"open_time": 1714316400000, "open": 0.1137, "high": 0.1138, "low": 0.1133, "close": 0.1136, "volume": 984.0, "close_time": 1714319999999}, {"open_time": 1714320000000, "open": 0.114, "high": 0.1141, "low": 0.1135, "close": 0.1137, "volume": 2175.0, "close_time": 1714323599999}, {"open_time": 1714323600000, "open": 0.1139, "high": 0.1139, "low": 0.1132, "close": 0.1136, "volume": 2325.0, "close_time": 1714327199999}, {"open_time": 1714327200000, "open": 0.1133, "high": 0.1136, "low": 0.113, "close": 0.1134, "volume": 2322.0, "close_time": 1714330799999}, {"open_time": 1714330800000, "open": 0.1139, "high": 0.1139, "low": 0.1131, "close": 0.1131, "volume": 3963.0, "close_time": 1714334399999}, {"open_time": 1714334400000, "open": 0.1134, "high": 0.1137, "low": 0.1134, "close": 0.1136, "volume": 8250.0, "close_time": 1714337999999}, {"open_time": 1714338000000, "open": 0.1137, "high": 0.1137, "low": 0.1131, "close": 0.1136, "volume": 5315.0, "close_time": 1714341599999}, {"open_time": 1714341600000, "open": 0.1138, "high": 0.1138, "low": 0.1124, "close": 0.1124, "volume": 8365.0, "close_time": 1714345199999}, {"open_time": 1714345200000, "open": 0.1122, "high": 0.1125, "low": 0.1121, "close": 0.1121, "volume": 3354.0, "close_time": 1714348799999}, {"open_time": 1714348800000, "open": 0.1124, "high": 0.1128, "low": 0.1124, "close": 0.1126, "volume": 18880.0, "close_time": 1714352399999}, {"open_time": 1714352400000, "open": 0.1128, "high": 0.1133, "low": 0.1127, "close": 0.1133, "volume": 8103.0, "close_time": 1714355999999}, {"open_time": 1714356000000, "open": 0.1132, "high": 0.1137, "low": 0.1122, "close": 0.1122, "volume": 5771.0, "close_time": 1714359599999}, {"open_time": 1714359600000, "open": 0.1121, "high": 0.1121, "low": 0.1115, "close": 0.1116, "volume": 13744.0, "close_time": 1714363199999}, {"open_time": 1714363200000, "open": 0.1114, "high": 0.1126, "low": 0.1111, "close": 0.1126, "volume": 20516.0, "close_time": 1714366799999}, {"open_time": 1714366800000, "open": 0.1121, "high": 0.1121, "low": 0.1121, "close": 0.1121, "volume": 43.0, "close_time": 1714370399999}, {"open_time": 1714370400000, "open": 0.1118, "high": 0.1118, "low": 0.1106, "close": 0.1109, "volume": 10891.0, "close_time": 1714373999999}, {"open_time": 1714374000000, "open": 0.1106, "high": 0.1107, "low": 0.1105, "close": 0.1105, "volume": 370.0, "close_time": 1714377599999}, {"open_time": 1714377600000, "open": 0.1105, "high": 0.1105, "low": 0.1099, "close": 0.1104, "volume": 14857.0, "close_time": 1714381199999}, {"open_time": 1714381200000, "open": 0.1102, "high": 0.1109, "low": 0.1102, "close": 0.1109, "volume": 3191.0, "close_time": 1714384799999}, {"open_time": 1714384800000, "open": 0.111, "high": 0.111, "low": 0.1106, "close": 0.1106, "volume": 99.0, "close_time": 1714388399999}, {"open_time": 1714388400000, "open": 0.1103, "high": 0.1103, "low": 0.1099, "close": 0.1099, "volume": 815.0, "close_time": 1714391999999}, {"open_time": 1714392000000, "open": 0.11, "high": 0.1107, "low": 0.1098, "close": 0.1107, "volume": 3720.0, "close_time": 1714395599999}, {"open_time": 1714395600000, "open": 0.1107, "high": 0.111, "low": 0.1097, "close": 0.1102, "volume": 21296.0, "close_time": 1714399199999}, {"open_time": 1714399200000, "open": 0.1103, "high": 0.1112, "low": 0.1103, "close": 0.1112, "volume": 38822.0, "close_time": 1714402799999}, {"open_time": 1714402800000, "open": 0.1113, "high": 0.1118, "low": 0.1111, "close": 0.1118, "volume": 568.0, "close_time": 1714406399999}, {"open_time": 1714406400000, "open": 0.1117, "high": 0.1125, "low": 0.1111, "close": 0.1112, "volume": 56481.0, "close_time": 1714409999999}, {"open_time": 1714410000000, "open": 0.1115, "high": 0.1117, "low": 0.1115, "close": 0.1115, "volume": 23721.0, "close_time": 1714413599999}, {"open_time": 1714413600000, "open": 0.1115, "high": 0.1115, "low": 0.1107, "close": 0.1112, "volume": 28622.0, "close_time": 1714417199999}, {"open_time": 1714417200000, "open": 0.1109, "high": 0.1115, "low": 0.1108, "close": 0.1115, "volume": 15355.0, "close_time": 1714420799999}, {"open_time": 1714420800000, "open": 0.1113, "high": 0.1117, "low": 0.1111, "close": 0.1111, "volume": 71195.0, "close_time": 1714424399999}, {"open_time": 1714424400000, "open": 0.1109, "high": 0.1112, "low": 0.1107, "close": 0.1112, "volume": 13140.0, "close_time": 1714427999999}, {"open_time": 1714428000000, "open": 0.1115, "high": 0.1121, "low": 0.1115, "close": 0.112, "volume": 2244.0, "close_time": 1714431599999}, {"open_time": 1714431600000, "open": 0.1121, "high": 0.1126, "low": 0.1121, "close": 0.1121, "volume": 2216.0, "close_time": 1714435199999}, {"open_time": 1714435200000, "open": 0.1118, "high": 0.1127, "low": 0.1116, "close": 0.1127, "volume": 7946.0, "close_time": 1714438799999}, {"open_time": 1714438800000, "open": 0.1124, "high": 0.1124, "low": 0.1112, "close": 0.1112, "volume": 15162.0, "close_time": 1714442399999}, {"open_time": 1714442400000, "open": 0.1114, "high": 0.1116, "low": 0.1103, "close": 0.1116, "volume": 1691.0, "close_time": 1714445999999}, {"open_time": 1714446000000, "open": 0.1116, "high": 0.1118, "low": 0.1116, "close": 0.1118, "volume": 896.0, "close_time": 1714449599999}, {"open_time": 1714449600000, "open": 0.1118, "high": 0.1118, "low": 0.1118, "close": 0.1118, "volume": 0.0, "close_time": 1714453199999}, {"open_time": 1714453200000, "open": 0.1118, "high": 0.1118, "low": 0.1112, "close": 0.1112, "volume": 136.0, "close_time": 1714456799999}, {"open_time": 1714456800000, "open": 0.1115, "high": 0.1117, "low": 0.1115, "close": 0.1116, "volume": 3580.0, "close_time": 1714460399999}, {"open_time": 1714460400000, "open": 0.1116, "high": 0.1116, "low": 0.1114, "close": 0.1114, "volume": 13617.0, "close_time": 1714463999999}, {"open_time": 1714464000000, "open": 0.1112, "high": 0.1112, "low": 0.1091, "close": 0.1092, "volume": 5942.0, "close_time": 1714467599999}, {"open_time": 1714467600000, "open": 0.1092, "high": 0.1097, "low": 0.1083, "close": 0.1083, "volume": 10795.0, "close_time": 1714471199999}, {"open_time": 1714471200000, "open": 0.1082, "high": 0.1083, "low": 0.1078, "close": 0.1078, "volume": 9620.0, "close_time": 1714474799999}, {"open_time": 1714474800000, "open": 0.1079, "high": 0.1079, "low": 0.1067, "close": 0.107, "volume": 9921.0, "close_time": 1714478399999}, {"open_time": 1714478400000, "open": 0.1072, "high": 0.1072, "low": 0.1054, "close": 0.1062, "volume": 39099.0, "close_time": 1714481999999}, {"open_time": 1714482000000, "open": 0.1057, "high": 0.1064, "low": 0.1057, "close": 0.1058, "volume": 13850.0, "close_time": 1714485599999}, {"open_time": 1714485600000, "open": 0.1061, "high": 0.1072, "low": 0.1057, "close": 0.1065, "volume": 85656.0, "close_time": 1714489199999}, {"open_time": 1714489200000, "open": 0.1069, "high": 0.107, "low": 0.106, "close": 0.1062, "volume": 23823.0, "close_time": 1714492799999}, {"open_time": 1714492800000, "open": 0.1059, "high": 0.1059, "low": 0.1044, "close": 0.1056, "volume": 24016.0, "close_time": 1714496399999}, {"open_time": 1714496400000, "open": 0.1061, "high": 0.1074, "low": 0.1045, "close": 0.1047, "volume": 11160.0, "close_time": 1714499999999}, {"open_time": 1714500000000, "open": 0.1053, "high": 0.1056, "low": 0.1053, "close": 0.1056, "volume": 3007.0, "close_time": 1714503599999}, {"open_time": 1714503600000, "open": 0.1058, "high": 0.106, "low": 0.1043, "close": 0.1048, "volume": 70588.0, "close_time": 1714507199999}, {"open_time": 1714507200000, "open": 0.1048, "high": 0.1067, "low": 0.1048, "close": 0.1064, "volume": 10781.0, "close_time": 1714510799999}, {"open_time": 1714510800000, "open": 0.1067, "high": 0.1071, "low": 0.1067, "close": 0.107, "volume": 8199.0, "close_time": 1714514399999}, {"open_time": 1714514400000, "open": 0.1068, "high": 0.1076, "low": 0.1068, "close": 0.1076, "volume": 74422.0, "close_time": 1714517999999}, {"open_time": 1714518000000, "open": 0.1073, "high": 0.1079, "low": 0.1072, "close": 0.1079, "volume": 6059.0, "close_time": 1714521599999}, {"open_time": 1714521600000, "open": 0.1077, "high": 0.108, "low": 0.1067, "close": 0.1068, "volume": 50637.0, "close_time": 1714525199999}, {"open_time": 1714525200000, "open": 0.1068, "high": 0.1072, "low": 0.1064, "close": 0.1071, "volume": 5692.0, "close_time": 1714528799999}, {"open_time": 1714528800000, "open": 0.1067, "high": 0.107, "low": 0.1064, "close": 0.1068, "volume": 3158.0, "close_time": 1714532399999}, {"open_time": 1714532400000, "open": 0.1073, "high": 0.1076, "low": 0.1073, "close": 0.1075, "volume": 1428.0, "close_time": 1714535999999}, {"open_time": 1714536000000, "open": 0.1076, "high": 0.1082, "low": 0.1074, "close": 0.1082, "volume": 1764.0, "close_time": 1714539599999}, {"open_time": 1714539600000, "open": 0.108, "high": 0.108, "low": 0.1073, "close": 0.1077, "volume": 6094.0, "close_time": 1714543199999}, {"open_time": 1714543200000, "open": 0.1078, "high": 0.1078, "low": 0.1068, "close": 0.107, "volume": 7795.0, "close_time": 1714546799999}, {"open_time": 1714546800000, "open": 0.1067, "high": 0.1068, "low": 0.1035, "close": 0.1051, "volume": 42857.0, "close_time": 1714550399999}, {"open_time": 1714550400000, "open": 0.1038, "high": 0.1049, "low": 0.1029, "close": 0.1045, "volume": 127298.0, "close_time": 1714553999999}, {"open_time": 1714554000000, "open": 0.1045, "high": 0.1053, "low": 0.1045, "close": 0.1051, "volume": 3306.0, "close_time": 1714557599999}, {"open_time": 1714557600000, "open": 0.1054, "high": 0.1059, "low": 0.1054, "close": 0.1058, "volume": 3766.0, "close_time": 1714561199999}, {"open_time": 1714561200000, "open": 0.106, "high": 0.106, "low": 0.1059, "close": 0.106, "volume": 191.0, "close_time": 1714564799999}, {"open_time": 1714564800000, "open": 0.1061, "high": 0.1072, "low": 0.1061, "close": 0.107, "volume": 4156.0, "close_time": 1714568399999}, {"open_time": 1714568400000, "open": 0.1071, "high": 0.1073, "low": 0.1045, "close": 0.1066, "volume": 155876.0, "close_time": 1714571999999}, {"open_time": 1714572000000, "open": 0.1068, "high": 0.1068, "low": 0.1064, "close": 0.1066, "volume": 3397.0, "close_time": 1714575599999}, {"open_time": 1714575600000, "open": 0.1064, "high": 0.1067, "low": 0.1059, "close": 0.1067, "volume": 9266.0, "close_time": 1714579199999}, {"open_time": 1714579200000, "open": 0.1064, "high": 0.1071, "low": 0.1063, "close": 0.1065, "volume": 19624.0, "close_time": 1714582799999}, {"open_time": 1714582800000, "open": 0.1064, "high": 0.1084, "low": 0.1064, "close": 0.1082, "volume": 31963.0, "close_time": 1714586399999}, {"open_time": 1714586400000, "open": 0.1083, "high": 0.1103, "low": 0.1083, "close": 0.1103, "volume": 11004.0, "close_time": 1714589999999}, {"open_time": 1714590000000, "open": 0.11, "high": 0.11, "low": 0.1083, "close": 0.1083, "volume": 23865.0, "close_time": 1714593599999}, {"open_time": 1714593600000, "open": 0.1086, "high": 0.1094, "low": 0.1085, "close": 0.1094, "volume": 12650.0, "close_time": 1714597199999}, {"open_time": 1714597200000, "open": 0.1094, "high": 0.1099, "low": 0.1093, "close": 0.1099, "volume": 16426.0, "close_time": 1714600799999}, {"open_time": 1714600800000, "open": 0.11, "high": 0.1105, "low": 0.11, "close": 0.1105, "volume": 10663.0, "close_time": 1714604399999}, {"open_time": 1714604400000, "open": 0.1101, "high": 0.111, "low": 0.109, "close": 0.111, "volume": 38879.0, "close_time": 1714607999999}, {"open_time": 1714608000000, "open": 0.1111, "high": 0.1112, "low": 0.1092, "close": 0.1099, "volume": 32336.0, "close_time": 1714611599999}, {"open_time": 1714611600000, "open": 0.1099, "high": 0.1099, "low": 0.1086, "close": 0.1094, "volume": 7337.0, "close_time": 1714615199999}, {"open_time": 1714615200000, "open": 0.1091, "high": 0.1095, "low": 0.1085, "close": 0.1089, "volume": 12232.0, "close_time": 1714618799999}, {"open_time": 1714618800000, "open": 0.1086, "high": 0.109, "low": 0.1086, "close": 0.109, "volume": 14092.0, "close_time": 1714622399999}, {"open_time": 1714622400000, "open": 0.1089, "high": 0.1091, "low": 0.1088, "close": 0.1088, "volume": 1322.0, "close_time": 1714625999999}, {"open_time": 1714626000000, "open": 0.1085, "high": 0.1087, "low": 0.1082, "close": 0.1083, "volume": 3158.0, "close_time": 1714629599999}, {"open_time": 1714629600000, "open": 0.1085, "high": 0.1085, "low": 0.1079, "close": 0.1081, "volume": 5342.0, "close_time": 1714633199999}, {"open_time": 1714633200000, "open": 0.1079, "high": 0.1082, "low": 0.1075, "close": 0.1075, "volume": 737.0, "close_time": 1714636799999}, {"open_time": 1714636800000, "open": 0.1073, "high": 0.1073, "low": 0.1071, "close": 0.1073, "volume": 2150.0, "close_time": 1714640399999}, {"open_time": 1714640400000, "open": 0.1074, "high": 0.1084, "low": 0.1073, "close": 0.108, "volume": 10757.0, "close_time": 1714643999999}, {"open_time": 1714644000000, "open": 0.1077, "high": 0.1082, "low": 0.1076, "close": 0.1082, "volume": 18410.0, "close_time": 1714647599999}, {"open_time": 1714647600000, "open": 0.1085, "high": 0.1092, "low": 0.1085, "close": 0.1091, "volume": 2374.0, "close_time": 1714651199999}, {"open_time": 1714651200000, "open": 0.1092, "high": 0.1097, "low": 0.1091, "close": 0.1091, "volume": 5619.0, "close_time": 1714654799999}, {"open_time": 1714654800000, "open": 0.1089, "high": 0.1093, "low": 0.1085, "close": 0.1087, "volume": 4543.0, "close_time": 1714658399999}, {"open_time": 1714658400000, "open": 0.1084, "high": 0.1096, "low": 0.1081, "close": 0.1092, "volume": 10239.0, "close_time": 1714661999999}, {"open_time": 1714662000000, "open": 0.1094, "high": 0.1101, "low": 0.1093, "close": 0.1097, "volume": 16815.0, "close_time": 1714665599999}, {"open_time": 1714665600000, "open": 0.1095, "high": 0.1095, "low": 0.1093, "close": 0.1095, "volume": 4523.0, "close_time": 1714669199999}, {"open_time": 1714669200000, "open": 0.1097, "high": 0.1104, "low": 0.1097, "close": 0.1103, "volume": 20807.0, "close_time": 1714672799999}, {"open_time": 1714672800000, "open": 0.1104, "high": 0.1111, "low": 0.1102, "close": 0.1111, "volume": 4040.0, "close_time": 1714676399999}, {"open_time": 1714676400000, "open": 0.1106, "high": 0.1108, "low": 0.1086, "close": 0.1105, "volume": 29287.0, "close_time": 1714679999999}, {"open_time": 1714680000000, "open": 0.1107, "high": 0.1107, "low": 0.1098, "close": 0.1101, "volume": 976.0, "close_time": 1714683599999}, {"open_time": 1714683600000, "open": 0.1103, "high": 0.1109, "low": 0.1101, "close": 0.1106, "volume": 21667.0, "close_time": 1714687199999}, {"open_time": 1714687200000, "open": 0.1106, "high": 0.111, "low": 0.1104, "close": 0.111, "volume": 1878.0, "close_time": 1714690799999}, {"open_time": 1714690800000, "open": 0.1106, "high": 0.1106, "low": 0.1085, "close": 0.1104, "volume": 26853.0, "close_time": 1714694399999}, {"open_time": 1714694400000, "open": 0.1102, "high": 0.1103, "low": 0.1095, "close": 0.1099, "volume": 4938.0, "close_time": 1714697999999}, {"open_time": 1714698000000, "open": 0.11, "high": 0.1111, "low": 0.11, "close": 0.111, "volume": 22528.0, "close_time": 1714701599999}, {"open_time": 1714701600000, "open": 0.111, "high": 0.111, "low": 0.1101, "close": 0.1101, "volume": 5348.0, "close_time": 1714705199999}, {"open_time": 1714705200000, "open": 0.1105, "high": 0.1109, "low": 0.1105, "close": 0.1108, "volume": 220.0, "close_time": 1714708799999}, {"open_time": 1714708800000, "open": 0.1106, "high": 0.1106, "low": 0.1103, "close": 0.1103, "volume": 149.0, "close_time": 1714712399999}, {"open_time": 1714712400000, "open": 0.1106, "high": 0.1106, "low": 0.1105, "close": 0.1105, "volume": 255.0, "close_time": 1714715999999}, {"open_time": 1714716000000, "open": 0.11, "high": 0.11, "low": 0.11, "close": 0.11, "volume": 1073.0, "close_time": 1714719599999}, {"open_time": 1714719600000, "open": 0.1101, "high": 0.1101, "low": 0.1095, "close": 0.1095, "volume": 796.0, "close_time": 1714723199999}, {"open_time": 1714723200000, "open": 0.11, "high": 0.1106, "low": 0.11, "close": 0.1101, "volume": 3969.0, "close_time": 1714726799999}, {"open_time": 1714726800000, "open": 0.11, "high": 0.11, "low": 0.1097, "close": 0.1097, "volume": 5166.0, "close_time": 1714730399999}, {"open_time": 1714730400000, "open": 0.1099, "high": 0.1099, "low": 0.1092, "close": 0.1092, "volume": 759.0, "close_time": 1714733999999}, {"open_time": 1714734000000, "open": 0.1094, "high": 0.1094, "low": 0.109, "close": 0.109, "volume": 337.0, "close_time": 1714737599999}, {"open_time": 1714737600000, "open": 0.1089, "high": 0.1101, "low": 0.1089, "close": 0.1101, "volume": 3786.0, "close_time": 1714741199999}, {"open_time": 1714741200000, "open": 0.1103, "high": 0.1106, "low": 0.11, "close": 0.1106, "volume": 10139.0, "close_time": 1714744799999}, {"open_time": 1714744800000, "open": 0.1108, "high": 0.1111, "low": 0.11, "close": 0.1111, "volume": 13848.0, "close_time": 1714748399999}, {"open_time": 1714748400000, "open": 0.1109, "high": 0.1109, "low": 0.1105, "close": 0.1109, "volume": 1603.0, "close_time": 1714751999999}, {"open_time": 1714752000000, "open": 0.1109, "high": 0.111, "low": 0.1109, "close": 0.111, "volume": 1486.0, "close_time": 1714755599999}, {"open_time": 1714755600000, "open": 0.111, "high": 0.1114, "low": 0.111, "close": 0.1114, "volume": 3974.0, "close_time": 1714759199999}, {"open_time": 1714759200000, "open": 0.1115, "high": 0.1115, "low": 0.1109, "close": 0.1109, "volume": 4357.0, "close_time": 1714762799999}, {"open_time": 1714762800000, "open": 0.1108, "high": 0.111, "low": 0.1107, "close": 0.111, "volume": 24089.0, "close_time": 1714766399999}, {"open_time": 1714766400000, "open": 0.1112, "high": 0.1195, "low": 0.1111, "close": 0.1122, "volume": 87732.0, "close_time": 1714769999999}, {"open_time": 1714770000000, "open": 0.1121, "high": 0.1122, "low": 0.1118, "close": 0.1118, "volume": 11651.0, "close_time": 1714773599999}, {"open_time": 1714773600000, "open": 0.1118, "high": 0.1122, "low": 0.1116, "close": 0.1121, "volume": 2855.0, "close_time": 1714777199999}, {"open_time": 1714777200000, "open": 0.112, "high": 0.112, "low": 0.1117, "close": 0.1117, "volume": 456.0, "close_time": 1714780799999}, {"open_time": 1714780800000, "open": 0.1116, "high": 0.1121, "low": 0.1116, "close": 0.1117, "volume": 2249.0, "close_time": 1714784399999}, {"open_time": 1714784400000, "open": 0.1116, "high": 0.1116, "low": 0.1114, "close": 0.1114, "volume": 1882.0, "close_time": 1714787999999}, {"open_time": 1714788000000, "open": 0.1112, "high": 0.1113, "low": 0.1109, "close": 0.1112, "volume": 4528.0, "close_time": 1714791599999}, {"open_time": 1714791600000, "open": 0.111, "high": 0.1114, "low": 0.111, "close": 0.1114, "volume": 2742.0, "close_time": 1714795199999}, {"open_time": 1714795200000, "open": 0.111, "high": 0.1115, "low": 0.111, "close": 0.1113, "volume": 9196.0, "close_time": 1714798799999}, {"open_time": 1714798800000, "open": 0.111, "high": 0.1114, "low": 0.111, "close": 0.1114, "volume": 1531.0, "close_time": 1714802399999}, {"open_time": 1714802400000, "open": 0.1109, "high": 0.1109, "low": 0.1109, "close": 0.1109, "volume": 63.0, "close_time": 1714805999999}, {"open_time": 1714806000000, "open": 0.1109, "high": 0.1109, "low": 0.1109, "close": 0.1109, "volume": 14.0, "close_time": 1714809599999}, {"open_time": 1714809600000, "open": 0.1109, "high": 0.1109, "low": 0.1109, "close": 0.1109, "volume": 0.0, "close_time": 1714813199999}, {"open_time": 1714813200000, "open": 0.1108, "high": 0.1109, "low": 0.1108, "close": 0.1109, "volume": 2221.0, "close_time": 1714816799999}, {"open_time": 1714816800000, "open": 0.1112, "high": 0.1121, "low": 0.1112, "close": 0.1121, "volume": 947.0, "close_time": 1714820399999}, {"open_time": 1714820400000, "open": 0.1121, "high": 0.1125, "low": 0.1115, "close": 0.1115, "volume": 5182.0, "close_time": 1714823999999}, {"open_time": 1714824000000, "open": 0.1118, "high": 0.1121, "low": 0.1118, "close": 0.1121, "volume": 422.0, "close_time": 1714827599999}, {"open_time": 1714827600000, "open": 0.1118, "high": 0.1118, "low": 0.1112, "close": 0.1112, "volume": 2149.0, "close_time": 1714831199999}, {"open_time": 1714831200000, "open": 0.1111, "high": 0.1113, "low": 0.1109, "close": 0.1113, "volume": 6700.0, "close_time": 1714834799999}, {"open_time": 1714834800000, "open": 0.1115, "high": 0.1116, "low": 0.1113, "close": 0.1113, "volume": 39578.0, "close_time": 1714838399999}, {"open_time": 1714838400000, "open": 0.1112, "high": 0.1118, "low": 0.1112, "close": 0.1118, "volume": 4833.0, "close_time": 1714841999999}, {"open_time": 1714842000000, "open": 0.1118, "high": 0.1118, "low": 0.1111, "close": 0.1113, "volume": 4703.0, "close_time": 1714845599999}, {"open_time": 1714845600000, "open": 0.1115, "high": 0.1128, "low": 0.1115, "close": 0.1118, "volume": 17489.0, "close_time": 1714849199999}, {"open_time": 1714849200000, "open": 0.1116, "high": 0.1126, "low": 0.1116, "close": 0.1121, "volume": 1870.0, "close_time": 1714852799999}, {"open_time": 1714852800000, "open": 0.1124, "high": 0.1128, "low": 0.1118, "close": 0.1124, "volume": 3561.0, "close_time": 1714856399999}, {"open_time": 1714856400000, "open": 0.1124, "high": 0.1125, "low": 0.1112, "close": 0.1112, "volume": 4363.0, "close_time": 1714859999999}, {"open_time": 1714860000000, "open": 0.1112, "high": 0.1114, "low": 0.1112, "close": 0.1114, "volume": 1587.0, "close_time": 1714863599999}, {"open_time": 1714863600000, "open": 0.1111, "high": 0.1113, "low": 0.1111, "close": 0.1111, "volume": 2151.0, "close_time": 1714867199999}, {"open_time": 1714867200000, "open": 0.1109, "high": 0.1109, "low": 0.1099, "close": 0.1106, "volume": 3661.0, "close_time": 1714870799999}, {"open_time": 1714870800000, "open": 0.1106, "high": 0.1106, "low": 0.1096, "close": 0.11, "volume": 4942.0, "close_time": 1714874399999}, {"open_time": 1714874400000, "open": 0.1098, "high": 0.1098, "low": 0.1098, "close": 0.1098, "volume": 79.0, "close_time": 1714877999999}, {"open_time": 1714878000000, "open": 0.1097, "high": 0.1099, "low": 0.1093, "close": 0.1093, "volume": 6741.0, "close_time": 1714881599999}, {"open_time": 1714881600000, "open": 0.1093, "high": 0.1093, "low": 0.1093, "close": 0.1093, "volume": 894.0, "close_time": 1714885199999}, {"open_time": 1714885200000, "open": 0.1097, "high": 0.1098, "low": 0.1092, "close": 0.1092, "volume": 5534.0, "close_time": 1714888799999}, {"open_time": 1714888800000, "open": 0.1094, "high": 0.1096, "low": 0.1094, "close": 0.1096, "volume": 3677.0, "close_time": 1714892399999}, {"open_time": 1714892400000, "open": 0.1097, "high": 0.1104, "low": 0.1097, "close": 0.1101, "volume": 3553.0, "close_time": 1714895999999}, {"open_time": 1714896000000, "open": 0.1103, "high": 0.1105, "low": 0.1103, "close": 0.1104, "volume": 1801.0, "close_time": 1714899599999}, {"open_time": 1714899600000, "open": 0.11, "high": 0.1104, "low": 0.1099, "close": 0.1104, "volume": 797.0, "close_time": 1714903199999}, {"open_time": 1714903200000, "open": 0.1105, "high": 0.1105, "low": 0.11, "close": 0.11, "volume": 18491.0, "close_time": 1714906799999}, {"open_time": 1714906800000, "open": 0.1098, "high": 0.1104, "low": 0.1098, "close": 0.1104, "volume": 2300.0, "close_time": 1714910399999}, {"open_time": 1714910400000, "open": 0.1101, "high": 0.1101, "low": 0.1098, "close": 0.1098, "volume": 1856.0, "close_time": 1714913999999}, {"open_time": 1714914000000, "open": 0.1097, "high": 0.11, "low": 0.1097, "close": 0.1098, "volume": 5008.0, "close_time": 1714917599999}, {"open_time": 1714917600000, "open": 0.1102, "high": 0.1107, "low": 0.1099, "close": 0.1107, "volume": 11758.0, "close_time": 1714921199999}, {"open_time": 1714921200000, "open": 0.1105, "high": 0.111, "low": 0.1105, "close": 0.111, "volume": 281.0, "close_time": 1714924799999}, {"open_time": 1714924800000, "open": 0.111, "high": 0.1112, "low": 0.1106, "close": 0.1106, "volume": 8041.0, "close_time": 1714928399999}, {"open_time": 1714928400000, "open": 0.1105, "high": 0.1109, "low": 0.1105, "close": 0.1108, "volume": 1326.0, "close_time": 1714931999999}, {"open_time": 1714932000000, "open": 0.1106, "high": 0.1107, "low": 0.1104, "close": 0.1104, "volume": 556.0, "close_time": 1714935599999}, {"open_time": 1714935600000, "open": 0.1108, "high": 0.1108, "low": 0.1106, "close": 0.1106, "volume": 879.0, "close_time": 1714939199999}, {"open_time": 1714939200000, "open": 0.1106, "high": 0.1106, "low": 0.1106, "close": 0.1106, "volume": 644.0, "close_time": 1714942799999}, {"open_time": 1714942800000, "open": 0.1104, "high": 0.1107, "low": 0.1104, "close": 0.1107, "volume": 1201.0, "close_time": 1714946399999}, {"open_time": 1714946400000, "open": 0.1104, "high": 0.1107, "low": 0.1104, "close": 0.1104, "volume": 22610.0, "close_time": 1714949999999}, {"open_time": 1714950000000, "open": 0.1109, "high": 0.1113, "low": 0.1109, "close": 0.1112, "volume": 1924.0, "close_time": 1714953599999}, {"open_time": 1714953600000, "open": 0.1109, "high": 0.1115, "low": 0.1107, "close": 0.1114, "volume": 25730.0, "close_time": 1714957199999}, {"open_time": 1714957200000, "open": 0.111, "high": 0.1116, "low": 0.111, "close": 0.1112, "volume": 9152.0, "close_time": 1714960799999}, {"open_time": 1714960800000, "open": 0.1111, "high": 0.1111, "low": 0.1104, "close": 0.1104, "volume": 4750.0, "close_time": 1714964399999}, {"open_time": 1714964400000, "open": 0.1103, "high": 0.1107, "low": 0.1102, "close": 0.1102, "volume": 1874.0, "close_time": 1714967999999}, {"open_time": 1714968000000, "open": 0.1102, "high": 0.1106, "low": 0.1101, "close": 0.1106, "volume": 263.0, "close_time": 1714971599999}, {"open_time": 1714971600000, "open": 0.1106, "high": 0.1112, "low": 0.1105, "close": 0.1111, "volume": 17176.0, "close_time": 1714975199999}, {"open_time": 1714975200000, "open": 0.1111, "high": 0.1113, "low": 0.1111, "close": 0.1113, "volume": 558.0, "close_time": 1714978799999}, {"open_time": 1714978800000, "open": 0.1111, "high": 0.1118, "low": 0.1111, "close": 0.1118, "volume": 6796.0, "close_time": 1714982399999}, {"open_time": 1714982400000, "open": 0.1119, "high": 0.1129, "low": 0.1119, "close": 0.1124, "volume": 11200.0, "close_time": 1714985999999}, {"open_time": 1714986000000, "open": 0.1125, "high": 0.1128, "low": 0.1125, "close": 0.1128, "volume": 1758.0, "close_time": 1714989599999}, {"open_time": 1714989600000, "open": 0.1124, "high": 0.1124, "low": 0.1109, "close": 0.1113, "volume": 5168.0, "close_time": 1714993199999}, {"open_time": 1714993200000, "open": 0.1115, "high": 0.1115, "low": 0.1114, "close": 0.1114, "volume": 4823.0, "close_time": 1714996799999}, {"open_time": 1714996800000, "open": 0.1117, "high": 0.114, "low": 0.1095, "close": 0.1098, "volume": 45587.0, "close_time": 1715000399999}, {"open_time": 1715000400000, "open": 0.11, "high": 0.111, "low": 0.11, "close": 0.111, "volume": 9511.0, "close_time": 1715003999999}, {"open_time": 1715004000000, "open": 0.111, "high": 0.111, "low": 0.1097, "close": 0.1098, "volume": 7196.0, "close_time": 1715007599999}, {"open_time": 1715007600000, "open": 0.1095, "high": 0.1124, "low": 0.1094, "close": 0.1124, "volume": 6317.0, "close_time": 1715011199999}, {"open_time": 1715011200000, "open": 0.1123, "high": 0.1123, "low": 0.1114, "close": 0.1115, "volume": 2688.0, "close_time": 1715014799999}, {"open_time": 1715014800000, "open": 0.1118, "high": 0.1135, "low": 0.1116, "close": 0.112, "volume": 13609.0, "close_time": 1715018399999}, {"open_time": 1715018400000, "open": 0.1118, "high": 0.1118, "low": 0.1109, "close": 0.1115, "volume": 2751.0, "close_time": 1715021999999}, {"open_time": 1715022000000, "open": 0.1112, "high": 0.1112, "low": 0.1108, "close": 0.1112, "volume": 11981.0, "close_time": 1715025599999}, {"open_time": 1715025600000, "open": 0.1115, "high": 0.1115, "low": 0.1109, "close": 0.1109, "volume": 2252.0, "close_time": 1715029199999}, {"open_time": 1715029200000, "open": 0.1109, "high": 0.111, "low": 0.1105, "close": 0.1105, "volume": 1741.0, "close_time": 1715032799999}, {"open_time": 1715032800000, "open": 0.1107, "high": 0.1107, "low": 0.1099, "close": 0.1099, "volume": 4703.0, "close_time": 1715036399999}, {"open_time": 1715036400000, "open": 0.1099, "high": 0.11, "low": 0.1092, "close": 0.1096, "volume": 14636.0, "close_time": 1715039999999}, {"open_time": 1715040000000, "open": 0.1097, "high": 0.1103, "low": 0.109, "close": 0.11, "volume": 3119.0, "close_time": 1715043599999}, {"open_time": 1715043600000, "open": 0.11, "high": 0.11, "low": 0.1097, "close": 0.1098, "volume": 2912.0, "close_time": 1715047199999}, {"open_time": 1715047200000, "open": 0.1098, "high": 0.1098, "low": 0.1098, "close": 0.1098, "volume": 0.0, "close_time": 1715050799999}, {"open_time": 1715050800000, "open": 0.1097, "high": 0.1099, "low": 0.108, "close": 0.1085, "volume": 13207.0, "close_time": 1715054399999}, {"open_time": 1715054400000, "open": 0.1087, "high": 0.1089, "low": 0.1087, "close": 0.1089, "volume": 1391.0, "close_time": 1715057999999}, {"open_time": 1715058000000, "open": 0.1089, "high": 0.109, "low": 0.1089, "close": 0.109, "volume": 3763.0, "close_time": 1715061599999}, {"open_time": 1715061600000, "open": 0.1085, "high": 0.1085, "low": 0.1085, "close": 0.1085, "volume": 44.0, "close_time": 1715065199999}, {"open_time": 1715065200000, "open": 0.1088, "high": 0.1092, "low": 0.1088, "close": 0.1092, "volume": 163.0, "close_time": 1715068799999}, {"open_time": 1715068800000, "open": 0.1092, "high": 0.1103, "low": 0.1092, "close": 0.1103, "volume": 14987.0, "close_time": 1715072399999}, {"open_time": 1715072400000, "open": 0.1103, "high": 0.1106, "low": 0.1103, "close": 0.1106, "volume": 2585.0, "close_time": 1715075999999}, {"open_time": 1715076000000, "open": 0.1103, "high": 0.1103, "low": 0.1098, "close": 0.1098, "volume": 1474.0, "close_time": 1715079599999}, {"open_time": 1715079600000, "open": 0.1102, "high": 0.1103, "low": 0.1092, "close": 0.1093, "volume": 4408.0, "close_time": 1715083199999}, {"open_time": 1715083200000, "open": 0.1091, "high": 0.1095, "low": 0.1089, "close": 0.1092, "volume": 3833.0, "close_time": 1715086799999}, {"open_time": 1715086800000, "open": 0.1091, "high": 0.1094, "low": 0.109, "close": 0.1091, "volume": 2510.0, "close_time": 1715090399999}, {"open_time": 1715090400000, "open": 0.1094, "high": 0.1101, "low": 0.1092, "close": 0.1101, "volume": 3349.0, "close_time": 1715093999999}, {"open_time": 1715094000000, "open": 0.1103, "high": 0.1104, "low": 0.1098, "close": 0.1099, "volume": 6002.0, "close_time": 1715097599999}, {"open_time": 1715097600000, "open": 0.1103, "high": 0.1104, "low": 0.1097, "close": 0.1097, "volume": 7273.0, "close_time": 1715101199999}, {"open_time": 1715101200000, "open": 0.11, "high": 0.1102, "low": 0.1094, "close": 0.1094, "volume": 96278.0, "close_time": 1715104799999}, {"open_time": 1715104800000, "open": 0.1094, "high": 0.1097, "low": 0.1091, "close": 0.1091, "volume": 41378.0, "close_time": 1715108399999}, {"open_time": 1715108400000, "open": 0.1094, "high": 0.1095, "low": 0.1094, "close": 0.1095, "volume": 21317.0, "close_time": 1715111999999}, {"open_time": 1715112000000, "open": 0.1096, "high": 0.1126, "low": 0.1093, "close": 0.1109, "volume": 41207.0, "close_time": 1715115599999}, {"open_time": 1715115600000, "open": 0.1106, "high": 0.1106, "low": 0.1093, "close": 0.1093, "volume": 2513.0, "close_time": 1715119199999}, {"open_time": 1715119200000, "open": 0.1091, "high": 0.1093, "low": 0.0989, "close": 0.109, "volume": 105266.0, "close_time": 1715122799999}, {"open_time": 1715122800000, "open": 0.1088, "high": 0.1088, "low": 0.108, "close": 0.1082, "volume": 8591.0, "close_time": 1715126399999}, {"open_time": 1715126400000, "open": 0.1082, "high": 0.1085, "low": 0.1075, "close": 0.1083, "volume": 34466.0, "close_time": 1715129999999}, {"open_time": 1715130000000, "open": 0.1082, "high": 0.1084, "low": 0.1079, "close": 0.108, "volume": 31913.0, "close_time": 1715133599999}, {"open_time": 1715133600000, "open": 0.1082, "high": 0.1084, "low": 0.1078, "close": 0.108, "volume": 2030.0, "close_time": 1715137199999}, {"open_time": 1715137200000, "open": 0.1084, "high": 0.1086, "low": 0.1079, "close": 0.1085, "volume": 26248.0, "close_time": 1715140799999}, {"open_time": 1715140800000, "open": 0.1084, "high": 0.1084, "low": 0.1076, "close": 0.1079, "volume": 632.0, "close_time": 1715144399999}, {"open_time": 1715144400000, "open": 0.1076, "high": 0.1079, "low": 0.1076, "close": 0.1079, "volume": 287.0, "close_time": 1715147999999}, {"open_time": 1715148000000, "open": 0.1079, "high": 0.108, "low": 0.1072, "close": 0.108, "volume": 4978.0, "close_time": 1715151599999}, {"open_time": 1715151600000, "open": 0.1076, "high": 0.1076, "low": 0.1073, "close": 0.1073, "volume": 152.0, "close_time": 1715155199999}, {"open_time": 1715155200000, "open": 0.1072, "high": 0.1076, "low": 0.1071, "close": 0.1076, "volume": 15540.0, "close_time": 1715158799999}, {"open_time": 1715158800000, "open": 0.1073, "high": 0.1075, "low": 0.1065, "close": 0.1074, "volume": 6764.0, "close_time": 1715162399999}, {"open_time": 1715162400000, "open": 0.1075, "high": 0.108, "low": 0.1072, "close": 0.108, "volume": 7041.0, "close_time": 1715165999999}, {"open_time": 1715166000000, "open": 0.1079, "high": 0.1079, "low": 0.107, "close": 0.1076, "volume": 1572.0, "close_time": 1715169599999}, {"open_time": 1715169600000, "open": 0.1073, "high": 0.1076, "low": 0.107, "close": 0.107, "volume": 14112.0, "close_time": 1715173199999}, {"open_time": 1715173200000, "open": 0.1073, "high": 0.1083, "low": 0.1066, "close": 0.1083, "volume": 6014.0, "close_time": 1715176799999}, {"open_time": 1715176800000, "open": 0.1081, "high": 0.1097, "low": 0.1081, "close": 0.1093, "volume": 13091.0, "close_time": 1715180399999}, {"open_time": 1715180400000, "open": 0.1091, "high": 0.1094, "low": 0.1082, "close": 0.1094, "volume": 4231.0, "close_time": 1715183999999}, {"open_time": 1715184000000, "open": 0.1091, "high": 0.1091, "low": 0.1086, "close": 0.1088, "volume": 1761.0, "close_time": 1715187599999}, {"open_time": 1715187600000, "open": 0.1087, "high": 0.1088, "low": 0.1086, "close": 0.1088, "volume": 2261.0, "close_time": 1715191199999}, {"open_time": 1715191200000, "open": 0.109, "high": 0.1095, "low": 0.109, "close": 0.1092, "volume": 5875.0, "close_time": 1715194799999}, {"open_time": 1715194800000, "open": 0.1088, "high": 0.1088, "low": 0.1081, "close": 0.1087, "volume": 25600.0, "close_time": 1715198399999}, {"open_time": 1715198400000, "open": 0.1088, "high": 0.1088, "low": 0.1073, "close": 0.1074, "volume": 2715.0, "close_time": 1715201999999}, {"open_time": 1715202000000, "open": 0.1076, "high": 0.1078, "low": 0.107, "close": 0.1078, "volume": 3505.0, "close_time": 1715205599999}, {"open_time": 1715205600000, "open": 0.1073, "high": 0.1073, "low": 0.1072, "close": 0.1073, "volume": 1638.0, "close_time": 1715209199999}, {"open_time": 1715209200000, "open": 0.1074, "high": 0.1074, "low": 0.1073, "close": 0.1073, "volume": 713.0, "close_time": 1715212799999}, {"open_time": 1715212800000, "open": 0.1071, "high": 0.1071, "low": 0.1064, "close": 0.107, "volume": 13645.0, "close_time": 1715216399999}, {"open_time": 1715216400000, "open": 0.1073, "high": 0.1075, "low": 0.1071, "close": 0.1075, "volume": 2697.0, "close_time": 1715219999999}, {"open_time": 1715220000000, "open": 0.1075, "high": 0.1075, "low": 0.1073, "close": 0.1073, "volume": 2660.0, "close_time": 1715223599999}, {"open_time": 1715223600000, "open": 0.1076, "high": 0.1076, "low": 0.1072, "close": 0.1076, "volume": 1058.0, "close_time": 1715227199999}, {"open_time": 1715227200000, "open": 0.1077, "high": 0.1077, "low": 0.1071, "close": 0.1071, "volume": 1119.0, "close_time": 1715230799999}, {"open_time": 1715230800000, "open": 0.1073, "high": 0.1076, "low": 0.1073, "close": 0.1076, "volume": 632.0, "close_time": 1715234399999}, {"open_time": 1715234400000, "open": 0.1077, "high": 0.108, "low": 0.1074, "close": 0.1074, "volume": 1346.0, "close_time": 1715237999999}, {"open_time": 1715238000000, "open": 0.1073, "high": 0.1073, "low": 0.1067, "close": 0.1067, "volume": 1008.0, "close_time": 1715241599999}, {"open_time": 1715241600000, "open": 0.1065, "high": 0.1069, "low": 0.1065, "close": 0.1066, "volume": 214.0, "close_time": 1715245199999}, {"open_time": 1715245200000, "open": 0.107, "high": 0.107, "low": 0.1063, "close": 0.1066, "volume": 2706.0, "close_time": 1715248799999}, {"open_time": 1715248800000, "open": 0.1067, "high": 0.1067, "low": 0.1061, "close": 0.1064, "volume": 3698.0, "close_time": 1715252399999}, {"open_time": 1715252400000, "open": 0.1062, "high": 0.107, "low": 0.106, "close": 0.107, "volume": 1703.0, "close_time": 1715255999999}, {"open_time": 1715256000000, "open": 0.107, "high": 0.1074, "low": 0.107, "close": 0.1074, "volume": 512.0, "close_time": 1715259599999}, {"open_time": 1715259600000, "open": 0.107, "high": 0.107, "low": 0.1061, "close": 0.1062, "volume": 3591.0, "close_time": 1715263199999}, {"open_time": 1715263200000, "open": 0.1066, "high": 0.1068, "low": 0.1051, "close": 0.1066, "volume": 20038.0, "close_time": 1715266799999}, {"open_time": 1715266800000, "open": 0.1067, "high": 0.1074, "low": 0.1067, "close": 0.1074, "volume": 2444.0, "close_time": 1715270399999}, {"open_time": 1715270400000, "open": 0.1075, "high": 0.1076, "low": 0.1067, "close": 0.1067, "volume": 5855.0, "close_time": 1715273999999}, {"open_time": 1715274000000, "open": 0.1067, "high": 0.1068, "low": 0.1066, "close": 0.1067, "volume": 5113.0, "close_time": 1715277599999}, {"open_time": 1715277600000, "open": 0.107, "high": 0.1076, "low": 0.107, "close": 0.1076, "volume": 11737.0, "close_time": 1715281199999}, {"open_time": 1715281200000, "open": 0.1074, "high": 0.109, "low": 0.1072, "close": 0.1075, "volume": 58321.0, "close_time": 1715284799999}, {"open_time": 1715284800000, "open": 0.1076, "high": 0.1076, "low": 0.1069, "close": 0.1075, "volume": 18850.0, "close_time": 1715288399999}, {"open_time": 1715288400000, "open": 0.1076, "high": 0.1079, "low": 0.1073, "close": 0.1073, "volume": 172.0, "close_time": 1715291999999}, {"open_time": 1715292000000, "open": 0.1074, "high": 0.1086, "low": 0.1074, "close": 0.1086, "volume": 2298.0, "close_time": 1715295599999}, {"open_time": 1715295600000, "open": 0.1083, "high": 0.1083, "low": 0.1079, "close": 0.1082, "volume": 10587.0, "close_time": 1715299199999}, {"open_time": 1715299200000, "open": 0.1083, "high": 0.1085, "low": 0.1082, "close": 0.1085, "volume": 3847.0, "close_time": 1715302799999}, {"open_time": 1715302800000, "open": 0.1082, "high": 0.1089, "low": 0.1081, "close": 0.1086, "volume": 14473.0, "close_time": 1715306399999}, {"open_time": 1715306400000, "open": 0.1085, "high": 0.1085, "low": 0.1083, "close": 0.1083, "volume": 2850.0, "close_time": 1715309999999}, {"open_time": 1715310000000, "open": 0.1083, "high": 0.1083, "low": 0.1083, "close": 0.1083, "volume": 0.0, "close_time": 1715313599999}, {"open_time": 1715313600000, "open": 0.1085, "high": 0.1088, "low": 0.1085, "close": 0.1087, "volume": 3144.0, "close_time": 1715317199999}, {"open_time": 1715317200000, "open": 0.109, "high": 0.109, "low": 0.1085, "close": 0.1085, "volume": 7964.0, "close_time": 1715320799999}, {"open_time": 1715320800000, "open": 0.1088, "high": 0.1092, "low": 0.1088, "close": 0.1092, "volume": 347.0, "close_time": 1715324399999}, {"open_time": 1715324400000, "open": 0.1092, "high": 0.1092, "low": 0.1092, "close": 0.1092, "volume": 413.0, "close_time": 1715327999999}, {"open_time": 1715328000000, "open": 0.1092, "high": 0.1092, "low": 0.1092, "close": 0.1092, "volume": 0.0, "close_time": 1715331599999}, {"open_time": 1715331600000, "open": 0.1088, "high": 0.1091, "low": 0.1087, "close": 0.1091, "volume": 2331.0, "close_time": 1715335199999}, {"open_time": 1715335200000, "open": 0.1092, "high": 0.1095, "low": 0.1091, "close": 0.1095, "volume": 2783.0, "close_time": 1715338799999}, {"open_time": 1715338800000, "open": 0.1092, "high": 0.1097, "low": 0.1091, "close": 0.1097, "volume": 1382.0, "close_time": 1715342399999}, {"open_time": 1715342400000, "open": 0.1095, "high": 0.1096, "low": 0.1087, "close": 0.1087, "volume": 5209.0, "close_time": 1715345999999}, {"open_time": 1715346000000, "open": 0.1089, "high": 0.1089, "low": 0.1087, "close": 0.1087, "volume": 8760.0, "close_time": 1715349599999}, {"open_time": 1715349600000, "open": 0.1091, "high": 0.1091, "low": 0.1061, "close": 0.1061, "volume": 24879.0, "close_time": 1715353199999}, {"open_time": 1715353200000, "open": 0.1061, "high": 0.1067, "low": 0.1058, "close": 0.1066, "volume": 5107.0, "close_time": 1715356799999}, {"open_time": 1715356800000, "open": 0.1061, "high": 0.1066, "low": 0.1056, "close": 0.1062, "volume": 75564.0, "close_time": 1715360399999}, {"open_time": 1715360400000, "open": 0.1061, "high": 0.1062, "low": 0.1058, "close": 0.1062, "volume": 981.0, "close_time": 1715363999999}, {"open_time": 1715364000000, "open": 0.1062, "high": 0.1064, "low": 0.1058, "close": 0.1062, "volume": 44803.0, "close_time": 1715367599999}, {"open_time": 1715367600000, "open": 0.1061, "high": 0.1065, "low": 0.1057, "close": 0.1062, "volume": 6647.0, "close_time": 1715371199999}, {"open_time": 1715371200000, "open": 0.1063, "high": 0.1066, "low": 0.1056, "close": 0.1056, "volume": 5215.0, "close_time": 1715374799999}, {"open_time": 1715374800000, "open": 0.1056, "high": 0.1061, "low": 0.1056, "close": 0.106, "volume": 9048.0, "close_time": 1715378399999}, {"open_time": 1715378400000, "open": 0.1059, "high": 0.1061, "low": 0.1053, "close": 0.1059, "volume": 52384.0, "close_time": 1715381999999}, {"open_time": 1715382000000, "open": 0.1058, "high": 0.1062, "low": 0.1057, "close": 0.1061, "volume": 167380.0, "close_time": 1715385599999}, {"open_time": 1715385600000, "open": 0.1061, "high": 0.1067, "low": 0.1056, "close": 0.1064, "volume": 182877.0, "close_time": 1715389199999}, {"open_time": 1715389200000, "open": 0.1062, "high": 0.1069, "low": 0.1061, "close": 0.1061, "volume": 26681.0, "close_time": 1715392799999}, {"open_time": 1715392800000, "open": 0.1064, "high": 0.1067, "low": 0.1061, "close": 0.1067, "volume": 873.0, "close_time": 1715396399999}, {"open_time": 1715396400000, "open": 0.1064, "high": 0.1064, "low": 0.1064, "close": 0.1064, "volume": 45.0, "close_time": 1715399999999}, {"open_time": 1715400000000, "open": 0.1063, "high": 0.1064, "low": 0.1063, "close": 0.1064, "volume": 464.0, "close_time": 1715403599999}, {"open_time": 1715403600000, "open": 0.1064, "high": 0.1067, "low": 0.1064, "close": 0.1067, "volume": 6587.0, "close_time": 1715407199999}, {"open_time": 1715407200000, "open": 0.1068, "high": 0.1068, "low": 0.1064, "close": 0.1064, "volume": 969.0, "close_time": 1715410799999}, {"open_time": 1715410800000, "open": 0.1066, "high": 0.1066, "low": 0.1064, "close": 0.1066, "volume": 9626.0, "close_time": 1715414399999}, {"open_time": 1715414400000, "open": 0.1067, "high": 0.1067, "low": 0.1064, "close": 0.1064, "volume": 1897.0, "close_time": 1715417999999}, {"open_time": 1715418000000, "open": 0.1061, "high": 0.1061, "low": 0.1059, "close": 0.1061, "volume": 2179.0, "close_time": 1715421599999}, {"open_time": 1715421600000, "open": 0.1061, "high": 0.1061, "low": 0.1058, "close": 0.1058, "volume": 249.0, "close_time": 1715425199999}, {"open_time": 1715425200000, "open": 0.1057, "high": 0.1061, "low": 0.1055, "close": 0.1061, "volume": 175.0, "close_time": 1715428799999}, {"open_time": 1715428800000, "open": 0.1064, "high": 0.1064, "low": 0.1062, "close": 0.1062, "volume": 157.0, "close_time": 1715432399999}, {"open_time": 1715432400000, "open": 0.1064, "high": 0.1068, "low": 0.1064, "close": 0.1065, "volume": 9298.0, "close_time": 1715435999999}, {"open_time": 1715436000000, "open": 0.1067, "high": 0.1068, "low": 0.1064, "close": 0.1064, "volume": 9596.0, "close_time": 1715439599999}, {"open_time": 1715439600000, "open": 0.1064, "high": 0.1068, "low": 0.1064, "close": 0.1068, "volume": 6169.0, "close_time": 1715443199999}, {"open_time": 1715443200000, "open": 0.1066, "high": 0.1066, "low": 0.1065, "close": 0.1066, "volume": 10223.0, "close_time": 1715446799999}, {"open_time": 1715446800000, "open": 0.1066, "high": 0.1067, "low": 0.1063, "close": 0.1063, "volume": 5976.0, "close_time": 1715450399999}, {"open_time": 1715450400000, "open": 0.1063, "high": 0.1063, "low": 0.1063, "close": 0.1063, "volume": 0.0, "close_time": 1715453999999}, {"open_time": 1715454000000, "open": 0.1063, "high": 0.1064, "low": 0.106, "close": 0.106, "volume": 9258.0, "close_time": 1715457599999}, {"open_time": 1715457600000, "open": 0.1061, "high": 0.1062, "low": 0.106, "close": 0.1062, "volume": 1125.0, "close_time": 1715461199999}, {"open_time": 1715461200000, "open": 0.1062, "high": 0.1062, "low": 0.1058, "close": 0.1058, "volume": 65.0, "close_time": 1715464799999}, {"open_time": 1715464800000, "open": 0.1057, "high": 0.1061, "low": 0.1057, "close": 0.1061, "volume": 6484.0, "close_time": 1715468399999}, {"open_time": 1715468400000, "open": 0.1057, "high": 0.1057, "low": 0.1057, "close": 0.1057, "volume": 498.0, "close_time": 1715471999999}, {"open_time": 1715472000000, "open": 0.106, "high": 0.1062, "low": 0.1058, "close": 0.1061, "volume": 5090.0, "close_time": 1715475599999}, {"open_time": 1715475600000, "open": 0.1062, "high": 0.1062, "low": 0.106, "close": 0.106, "volume": 5673.0, "close_time": 1715479199999}, {"open_time": 1715479200000, "open": 0.106, "high": 0.106, "low": 0.1053, "close": 0.106, "volume": 6882.0, "close_time": 1715482799999}, {"open_time": 1715482800000, "open": 0.106, "high": 0.1061, "low": 0.1059, "close": 0.1061, "volume": 743.0, "close_time": 1715486399999}, {"open_time": 1715486400000, "open": 0.1064, "high": 0.1064, "low": 0.1063, "close": 0.1063, "volume": 2441.0, "close_time": 1715489999999}, {"open_time": 1715490000000, "open": 0.1061, "high": 0.1063, "low": 0.106, "close": 0.1063, "volume": 4530.0, "close_time": 1715493599999}, {"open_time": 1715493600000, "open": 0.1063, "high": 0.1063, "low": 0.106, "close": 0.106, "volume": 269.0, "close_time": 1715497199999}, {"open_time": 1715497200000, "open": 0.1058, "high": 0.1058, "low": 0.1054, "close": 0.1054, "volume": 767.0, "close_time": 1715500799999}, {"open_time": 1715500800000, "open": 0.1057, "high": 0.1057, "low": 0.1057, "close": 0.1057, "volume": 30052.0, "close_time": 1715504399999}, {"open_time": 1715504400000, "open": 0.1057, "high": 0.1057, "low": 0.1053, "close": 0.1053, "volume": 9008.0, "close_time": 1715507999999}, {"open_time": 1715508000000, "open": 0.1058, "high": 0.1058, "low": 0.1058, "close": 0.1058, "volume": 121.0, "close_time": 1715511599999}, {"open_time": 1715511600000, "open": 0.1059, "high": 0.1059, "low": 0.1059, "close": 0.1059, "volume": 188.0, "close_time": 1715515199999}, {"open_time": 1715515200000, "open": 0.1053, "high": 0.1053, "low": 0.1053, "close": 0.1053, "volume": 340.0, "close_time": 1715518799999}, {"open_time": 1715518800000, "open": 0.1054, "high": 0.1054, "low": 0.1054, "close": 0.1054, "volume": 960.0, "close_time": 1715522399999}, {"open_time": 1715522400000, "open": 0.1052, "high": 0.1055, "low": 0.1051, "close": 0.1051, "volume": 19568.0, "close_time": 1715525999999}, {"open_time": 1715526000000, "open": 0.1054, "high": 0.1055, "low": 0.1054, "close": 0.1055, "volume": 3166.0, "close_time": 1715529599999}, {"open_time": 1715529600000, "open": 0.1053, "high": 0.1057, "low": 0.1053, "close": 0.1057, "volume": 230.0, "close_time": 1715533199999}, {"open_time": 1715533200000, "open": 0.1055, "high": 0.1055, "low": 0.1052, "close": 0.1054, "volume": 1946.0, "close_time": 1715536799999}, {"open_time": 1715536800000, "open": 0.1051, "high": 0.1051, "low": 0.1048, "close": 0.1048, "volume": 497.0, "close_time": 1715540399999}, {"open_time": 1715540400000, "open": 0.1048, "high": 0.1048, "low": 0.1045, "close": 0.1048, "volume": 7820.0, "close_time": 1715543999999}, {"open_time": 1715544000000, "open": 0.1049, "high": 0.1049, "low": 0.1047, "close": 0.1049, "volume": 1545.0, "close_time": 1715547599999}, {"open_time": 1715547600000, "open": 0.1049, "high": 0.1049, "low": 0.104, "close": 0.1047, "volume": 4657.0, "close_time": 1715551199999}, {"open_time": 1715551200000, "open": 0.1045, "high": 0.1045, "low": 0.1045, "close": 0.1045, "volume": 454.0, "close_time": 1715554799999}, {"open_time": 1715554800000, "open": 0.1047, "high": 0.1047, "low": 0.1044, "close": 0.1046, "volume": 4514.0, "close_time": 1715558399999}, {"open_time": 1715558400000, "open": 0.1049, "high": 0.1053, "low": 0.1046, "close": 0.105, "volume": 104290.0, "close_time": 1715561999999}, {"open_time": 1715562000000, "open": 0.1048, "high": 0.1048, "low": 0.1038, "close": 0.1039, "volume": 2766.0, "close_time": 1715565599999}, {"open_time": 1715565600000, "open": 0.1038, "high": 0.1038, "low": 0.102, "close": 0.1028, "volume": 10573.0, "close_time": 1715569199999}, {"open_time": 1715569200000, "open": 0.1022, "high": 0.1025, "low": 0.1014, "close": 0.1015, "volume": 16221.0, "close_time": 1715572799999}, {"open_time": 1715572800000, "open": 0.1018, "high": 0.1018, "low": 0.1012, "close": 0.1012, "volume": 1410.0, "close_time": 1715576399999}, {"open_time": 1715576400000, "open": 0.1014, "high": 0.1019, "low": 0.1014, "close": 0.1019, "volume": 6273.0, "close_time": 1715579999999}, {"open_time": 1715580000000, "open": 0.1019, "high": 0.1029, "low": 0.1019, "close": 0.1029, "volume": 4968.0, "close_time": 1715583599999}, {"open_time": 1715583600000, "open": 0.103, "high": 0.1035, "low": 0.103, "close": 0.1035, "volume": 888.0, "close_time": 1715587199999}, {"open_time": 1715587200000, "open": 0.1043, "high": 0.1052, "low": 0.103, "close": 0.1052, "volume": 8365.0, "close_time": 1715590799999}, {"open_time": 1715590800000, "open": 0.1052, "high": 0.1055, "low": 0.1048, "close": 0.1055, "volume": 3597.0, "close_time": 1715594399999}, {"open_time": 1715594400000, "open": 0.1056, "high": 0.1056, "low": 0.1052, "close": 0.1052, "volume": 1032.0, "close_time": 1715597999999}, {"open_time": 1715598000000, "open": 0.1055, "high": 0.1057, "low": 0.1047, "close": 0.1055, "volume": 13217.0, "close_time": 1715601599999}, {"open_time": 1715601600000, "open": 0.1055, "high": 0.1055, "low": 0.1052, "close": 0.1052, "volume": 6676.0, "close_time": 1715605199999}, {"open_time": 1715605200000, "open": 0.1048, "high": 0.1054, "low": 0.1033, "close": 0.1046, "volume": 11294.0, "close_time": 1715608799999}, {"open_time": 1715608800000, "open": 0.1049, "high": 0.1049, "low": 0.1031, "close": 0.1043, "volume": 2215.0, "close_time": 1715612399999}, {"open_time": 1715612400000, "open": 0.1044, "high": 0.105, "low": 0.1031, "close": 0.1034, "volume": 7130.0, "close_time": 1715615999999}, {"open_time": 1715616000000, "open": 0.1042, "high": 0.1056, "low": 0.1037, "close": 0.1053, "volume": 63799.0, "close_time": 1715619599999}, {"open_time": 1715619600000, "open": 0.1052, "high": 0.1052, "low": 0.1036, "close": 0.1043, "volume": 91109.0, "close_time": 1715623199999}, {"open_time": 1715623200000, "open": 0.1042, "high": 0.1042, "low": 0.1037, "close": 0.1037, "volume": 9726.0, "close_time": 1715626799999}, {"open_time": 1715626800000, "open": 0.1042, "high": 0.1042, "low": 0.1041, "close": 0.1041, "volume": 1326.0, "close_time": 1715630399999}, {"open_time": 1715630400000, "open": 0.1042, "high": 0.1047, "low": 0.1042, "close": 0.1047, "volume": 3908.0, "close_time": 1715633999999}, {"open_time": 1715634000000, "open": 0.1043, "high": 0.1043, "low": 0.1035, "close": 0.1043, "volume": 5655.0, "close_time": 1715637599999}, {"open_time": 1715637600000, "open": 0.104, "high": 0.104, "low": 0.1037, "close": 0.104, "volume": 8807.0, "close_time": 1715641199999}, {"open_time": 1715641200000, "open": 0.1041, "high": 0.1042, "low": 0.1038, "close": 0.1038, "volume": 17255.0, "close_time": 1715644799999}, {"open_time": 1715644800000, "open": 0.1039, "high": 0.1041, "low": 0.1036, "close": 0.1037, "volume": 2761.0, "close_time": 1715648399999}, {"open_time": 1715648400000, "open": 0.1037, "high": 0.1039, "low": 0.1035, "close": 0.1036, "volume": 29782.0, "close_time": 1715651999999}, {"open_time": 1715652000000, "open": 0.1033, "high": 0.1036, "low": 0.103, "close": 0.1034, "volume": 7353.0, "close_time": 1715655599999}, {"open_time": 1715655600000, "open": 0.104, "high": 0.104, "low": 0.104, "close": 0.104, "volume": 197.0, "close_time": 1715659199999}, {"open_time": 1715659200000, "open": 0.104, "high": 0.104, "low": 0.104, "close": 0.104, "volume": 497.0, "close_time": 1715662799999}, {"open_time": 1715662800000, "open": 0.104, "high": 0.1043, "low": 0.1025, "close": 0.1043, "volume": 3110.0, "close_time": 1715666399999}, {"open_time": 1715666400000, "open": 0.1037, "high": 0.1037, "low": 0.1026, "close": 0.1036, "volume": 6544.0, "close_time": 1715669999999}, {"open_time": 1715670000000, "open": 0.1037, "high": 0.104, "low": 0.1037, "close": 0.1039, "volume": 104.0, "close_time": 1715673599999}, {"open_time": 1715673600000, "open": 0.1039, "high": 0.1039, "low": 0.1039, "close": 0.1039, "volume": 0.0, "close_time": 1715677199999}, {"open_time": 1715677200000, "open": 0.1039, "high": 0.1039, "low": 0.1039, "close": 0.1039, "volume": 0.0, "close_time": 1715680799999}, {"open_time": 1715680800000, "open": 0.1034, "high": 0.1037, "low": 0.103, "close": 0.1037, "volume": 2521.0, "close_time": 1715684399999}, {"open_time": 1715684400000, "open": 0.1034, "high": 0.1037, "low": 0.1033, "close": 0.1035, "volume": 4321.0, "close_time": 1715687999999}, {"open_time": 1715688000000, "open": 0.1029, "high": 0.103, "low": 0.1028, "close": 0.1028, "volume": 598.0, "close_time": 1715691599999}, {"open_time": 1715691600000, "open": 0.1031, "high": 0.1034, "low": 0.1024, "close": 0.1027, "volume": 6438.0, "close_time": 1715695199999}, {"open_time": 1715695200000, "open": 0.1024, "high": 0.1036, "low": 0.1018, "close": 0.102, "volume": 18821.0, "close_time": 1715698799999}, {"open_time": 1715698800000, "open": 0.1016, "high": 0.1036, "low": 0.1016, "close": 0.1024, "volume": 29831.0, "close_time": 1715702399999}, {"open_time": 1715702400000, "open": 0.103, "high": 0.103, "low": 0.1024, "close": 0.1028, "volume": 9959.0, "close_time": 1715705999999}, {"open_time": 1715706000000, "open": 0.1026, "high": 0.103, "low": 0.1016, "close": 0.102, "volume": 91616.0, "close_time": 1715709599999}, {"open_time": 1715709600000, "open": 0.1025, "high": 0.1027, "low": 0.1023, "close": 0.1027, "volume": 25884.0, "close_time": 1715713199999}, {"open_time": 1715713200000, "open": 0.1028, "high": 0.1043, "low": 0.1026, "close": 0.1026, "volume": 55280.0, "close_time": 1715716799999}, {"open_time": 1715716800000, "open": 0.1028, "high": 0.1029, "low": 0.1024, "close": 0.1024, "volume": 94842.0, "close_time": 1715720399999}, {"open_time": 1715720400000, "open": 0.1023, "high": 0.1027, "low": 0.1019, "close": 0.1021, "volume": 14119.0, "close_time": 1715723999999}, {"open_time": 1715724000000, "open": 0.1017, "high": 0.1028, "low": 0.1015, "close": 0.1021, "volume": 59925.0, "close_time": 1715727599999}, {"open_time": 1715727600000, "open": 0.1019, "high": 0.1032, "low": 0.1018, "close": 0.1032, "volume": 1313.0, "close_time": 1715731199999}, {"open_time": 1715731200000, "open": 0.1023, "high": 0.1023, "low": 0.1017, "close": 0.1017, "volume": 18312.0, "close_time": 1715734799999}, {"open_time": 1715734800000, "open": 0.1022, "high": 0.1022, "low": 0.1019, "close": 0.1019, "volume": 5610.0, "close_time": 1715738399999}, {"open_time": 1715738400000, "open": 0.1024, "high": 0.1025, "low": 0.1023, "close": 0.1023, "volume": 10619.0, "close_time": 1715741999999}, {"open_time": 1715742000000, "open": 0.1025, "high": 0.1027, "low": 0.1023, "close": 0.1027, "volume": 3338.0, "close_time": 1715745599999}, {"open_time": 1715745600000, "open": 0.1028, "high": 0.1029, "low": 0.1028, "close": 0.1028, "volume": 96997.0, "close_time": 1715749199999}, {"open_time": 1715749200000, "open": 0.1028, "high": 0.103, "low": 0.1026, "close": 0.1026, "volume": 115893.0, "close_time": 1715752799999}, {"open_time": 1715752800000, "open": 0.1027, "high": 0.1028, "low": 0.1024, "close": 0.1024, "volume": 5917.0, "close_time": 1715756399999}, {"open_time": 1715756400000, "open": 0.1024, "high": 0.1027, "low": 0.1024, "close": 0.1027, "volume": 2266.0, "close_time": 1715759999999}, {"open_time": 1715760000000, "open": 0.1027, "high": 0.1027, "low": 0.1024, "close": 0.1024, "volume": 638.0, "close_time": 1715763599999}, {"open_time": 1715763600000, "open": 0.1023, "high": 0.1028, "low": 0.1015, "close": 0.1028, "volume": 13050.0, "close_time": 1715767199999}, {"open_time": 1715767200000, "open": 0.1029, "high": 0.1031, "low": 0.1024, "close": 0.1031, "volume": 662.0, "close_time": 1715770799999}, {"open_time": 1715770800000, "open": 0.1031, "high": 0.1031, "low": 0.1031, "close": 0.1031, "volume": 0.0, "close_time": 1715774399999}, {"open_time": 1715774400000, "open": 0.1034, "high": 0.1042, "low": 0.1034, "close": 0.1041, "volume": 1221.0, "close_time": 1715777999999}, {"open_time": 1715778000000, "open": 0.1043, "high": 0.105, "low": 0.1038, "close": 0.105, "volume": 11190.0, "close_time": 1715781599999}, {"open_time": 1715781600000, "open": 0.105, "high": 0.105, "low": 0.1048, "close": 0.1048, "volume": 6846.0, "close_time": 1715785199999}, {"open_time": 1715785200000, "open": 0.1052, "high": 0.1055, "low": 0.105, "close": 0.1052, "volume": 4132.0, "close_time": 1715788799999}, {"open_time": 1715788800000, "open": 0.1049, "high": 0.105, "low": 0.1046, "close": 0.105, "volume": 11052.0, "close_time": 1715792399999}, {"open_time": 1715792400000, "open": 0.1051, "high": 0.1055, "low": 0.1049, "close": 0.1052, "volume": 2874.0, "close_time": 1715795999999}, {"open_time": 1715796000000, "open": 0.1054, "high": 0.1056, "low": 0.1052, "close": 0.1055, "volume": 885.0, "close_time": 1715799599999}, {"open_time": 1715799600000, "open": 0.1057, "high": 0.1064, "low": 0.1057, "close": 0.1064, "volume": 3449.0, "close_time": 1715803199999}, {"open_time": 1715803200000, "open": 0.1064, "high": 0.1069, "low": 0.1064, "close": 0.1069, "volume": 17908.0, "close_time": 1715806799999}, {"open_time": 1715806800000, "open": 0.1069, "high": 0.1071, "low": 0.1067, "close": 0.1067, "volume": 12656.0, "close_time": 1715810399999}, {"open_time": 1715810400000, "open": 0.1064, "high": 0.1064, "low": 0.1058, "close": 0.1061, "volume": 18242.0, "close_time": 1715813999999}, {"open_time": 1715814000000, "open": 0.1062, "high": 0.107, "low": 0.1061, "close": 0.1067, "volume": 16567.0, "close_time": 1715817599999}, {"open_time": 1715817600000, "open": 0.1065, "high": 0.1068, "low": 0.1061, "close": 0.1061, "volume": 15313.0, "close_time": 1715821199999}, {"open_time": 1715821200000, "open": 0.1064, "high": 0.1066, "low": 0.1064, "close": 0.1066, "volume": 686.0, "close_time": 1715824799999}, {"open_time": 1715824800000, "open": 0.1066, "high": 0.1067, "low": 0.1063, "close": 0.1063, "volume": 3540.0, "close_time": 1715828399999}, {"open_time": 1715828400000, "open": 0.1064, "high": 0.1069, "low": 0.1064, "close": 0.1068, "volume": 8645.0, "close_time": 1715831999999}, {"open_time": 1715832000000, "open": 0.107, "high": 0.1072, "low": 0.1069, "close": 0.1069, "volume": 1270.0, "close_time": 1715835599999}, {"open_time": 1715835600000, "open": 0.1072, "high": 0.1072, "low": 0.1066, "close": 0.107, "volume": 35244.0, "close_time": 1715839199999}, {"open_time": 1715839200000, "open": 0.1068, "high": 0.1072, "low": 0.1068, "close": 0.1071, "volume": 560.0, "close_time": 1715842799999}, {"open_time": 1715842800000, "open": 0.1073, "high": 0.1076, "low": 0.1073, "close": 0.1076, "volume": 2708.0, "close_time": 1715846399999}, {"open_time": 1715846400000, "open": 0.1077, "high": 0.1081, "low": 0.1073, "close": 0.1075, "volume": 4485.0, "close_time": 1715849999999}, {"open_time": 1715850000000, "open": 0.1073, "high": 0.1076, "low": 0.107, "close": 0.1072, "volume": 4705.0, "close_time": 1715853599999}, {"open_time": 1715853600000, "open": 0.1071, "high": 0.1071, "low": 0.1063, "close": 0.1066, "volume": 30911.0, "close_time": 1715857199999}, {"open_time": 1715857200000, "open": 0.1068, "high": 0.1068, "low": 0.1068, "close": 0.1068, "volume": 135.0, "close_time": 1715860799999}, {"open_time": 1715860800000, "open": 0.1062, "high": 0.1062, "low": 0.1059, "close": 0.106, "volume": 3282.0, "close_time": 1715864399999}, {"open_time": 1715864400000, "open": 0.106, "high": 0.1065, "low": 0.1057, "close": 0.1065, "volume": 63464.0, "close_time": 1715867999999}, {"open_time": 1715868000000, "open": 0.1065, "high": 0.1068, "low": 0.1051, "close": 0.1052, "volume": 10618.0, "close_time": 1715871599999}, {"open_time": 1715871600000, "open": 0.1055, "high": 0.1062, "low": 0.1053, "close": 0.1062, "volume": 3592.0, "close_time": 1715875199999}, {"open_time": 1715875200000, "open": 0.1062, "high": 0.1065, "low": 0.1062, "close": 0.1064, "volume": 1681.0, "close_time": 1715878799999}, {"open_time": 1715878800000, "open": 0.1064, "high": 0.1069, "low": 0.1058, "close": 0.1061, "volume": 6992.0, "close_time": 1715882399999}, {"open_time": 1715882400000, "open": 0.1059, "high": 0.1059, "low": 0.1059, "close": 0.1059, "volume": 28795.0, "close_time": 1715885999999}, {"open_time": 1715886000000, "open": 0.1064, "high": 0.1064, "low": 0.1062, "close": 0.1062, "volume": 1300.0, "close_time": 1715889599999}, {"open_time": 1715889600000, "open": 0.1065, "high": 0.1066, "low": 0.1065, "close": 0.1066, "volume": 665.0, "close_time": 1715893199999}, {"open_time": 1715893200000, "open": 0.1067, "high": 0.1067, "low": 0.1063, "close": 0.1066, "volume": 17812.0, "close_time": 1715896799999}, {"open_time": 1715896800000, "open": 0.1061, "high": 0.1064, "low": 0.1061, "close": 0.1064, "volume": 75147.0, "close_time": 1715900399999}, {"open_time": 1715900400000, "open": 0.1067, "high": 0.1067, "low": 0.1067, "close": 0.1067, "volume": 1873.0, "close_time": 1715903999999}, {"open_time": 1715904000000, "open": 0.1068, "high": 0.107, "low": 0.1065, "close": 0.1065, "volume": 20387.0, "close_time": 1715907599999}, {"open_time": 1715907600000, "open": 0.1064, "high": 0.1064, "low": 0.1062, "close": 0.1062, "volume": 13989.0, "close_time": 1715911199999}, {"open_time": 1715911200000, "open": 0.1064, "high": 0.1065, "low": 0.1063, "close": 0.1065, "volume": 6907.0, "close_time": 1715914799999}, {"open_time": 1715914800000, "open": 0.1065, "high": 0.1065, "low": 0.1065, "close": 0.1065, "volume": 0.0, "close_time": 1715918399999}, {"open_time": 1715918400000, "open": 0.1063, "high": 0.1066, "low": 0.1059, "close": 0.1059, "volume": 10459.0, "close_time": 1715921999999}, {"open_time": 1715922000000, "open": 0.1064, "high": 0.1068, "low": 0.1064, "close": 0.1066, "volume": 12724.0, "close_time": 1715925599999}, {"open_time": 1715925600000, "open": 0.1067, "high": 0.107, "low": 0.1063, "close": 0.107, "volume": 5207.0, "close_time": 1715929199999}, {"open_time": 1715929200000, "open": 0.1072, "high": 0.108, "low": 0.1072, "close": 0.1079, "volume": 5757.0, "close_time": 1715932799999}, {"open_time": 1715932800000, "open": 0.1076, "high": 0.1076, "low": 0.1074, "close": 0.1076, "volume": 477.0, "close_time": 1715936399999}, {"open_time": 1715936400000, "open": 0.1078, "high": 0.1079, "low": 0.1075, "close": 0.1079, "volume": 1312.0, "close_time": 1715939999999}, {"open_time": 1715940000000, "open": 0.1076, "high": 0.1081, "low": 0.1075, "close": 0.1081, "volume": 2457.0, "close_time": 1715943599999}, {"open_time": 1715943600000, "open": 0.1079, "high": 0.1079, "low": 0.1076, "close": 0.1077, "volume": 4202.0, "close_time": 1715947199999}, {"open_time": 1715947200000, "open": 0.1079, "high": 0.1086, "low": 0.1079, "close": 0.1085, "volume": 6800.0, "close_time": 1715950799999}, {"open_time": 1715950800000, "open": 0.1082, "high": 0.1082, "low": 0.1075, "close": 0.1076, "volume": 3818.0, "close_time": 1715954399999}, {"open_time": 1715954400000, "open": 0.1076, "high": 0.1082, "low": 0.1076, "close": 0.1082, "volume": 11756.0, "close_time": 1715957999999}, {"open_time": 1715958000000, "open": 0.1083, "high": 0.1094, "low": 0.1082, "close": 0.1094, "volume": 15313.0, "close_time": 1715961599999}, {"open_time": 1715961600000, "open": 0.1095, "high": 0.1097, "low": 0.1091, "close": 0.1091, "volume": 2913.0, "close_time": 1715965199999}, {"open_time": 1715965200000, "open": 0.109, "high": 0.1093, "low": 0.1086, "close": 0.1087, "volume": 6624.0, "close_time": 1715968799999}, {"open_time": 1715968800000, "open": 0.1085, "high": 0.1087, "low": 0.1083, "close": 0.1086, "volume": 17029.0, "close_time": 1715972399999}, {"open_time": 1715972400000, "open": 0.1086, "high": 0.1086, "low": 0.1086, "close": 0.1086, "volume": 250.0, "close_time": 1715975999999}, {"open_time": 1715976000000, "open": 0.1086, "high": 0.1091, "low": 0.1086, "close": 0.1088, "volume": 3225.0, "close_time": 1715979599999}, {"open_time": 1715979600000, "open": 0.1091, "high": 0.1091, "low": 0.1087, "close": 0.109, "volume": 8783.0, "close_time": 1715983199999}, {"open_time": 1715983200000, "open": 0.1087, "high": 0.109, "low": 0.1083, "close": 0.1089, "volume": 7787.0, "close_time": 1715986799999}, {"open_time": 1715986800000, "open": 0.1089, "high": 0.1089, "low": 0.1089, "close": 0.1089, "volume": 0.0, "close_time": 1715990399999}, {"open_time": 1715990400000, "open": 0.1086, "high": 0.1087, "low": 0.108, "close": 0.1084, "volume": 4939.0, "close_time": 1715993999999}, {"open_time": 1715994000000, "open": 0.1085, "high": 0.1085, "low": 0.1084, "close": 0.1085, "volume": 407.0, "close_time": 1715997599999}, {"open_time": 1715997600000, "open": 0.1086, "high": 0.1087, "low": 0.1077, "close": 0.1083, "volume": 2396.0, "close_time": 1716001199999}, {"open_time": 1716001200000, "open": 0.1087, "high": 0.1088, "low": 0.1087, "close": 0.1088, "volume": 242.0, "close_time": 1716004799999}, {"open_time": 1716004800000, "open": 0.1089, "high": 0.109, "low": 0.1081, "close": 0.1081, "volume": 723.0, "close_time": 1716008399999}, {"open_time": 1716008400000, "open": 0.1081, "high": 0.1081, "low": 0.1081, "close": 0.1081, "volume": 0.0, "close_time": 1716011999999}, {"open_time": 1716012000000, "open": 0.1085, "high": 0.1087, "low": 0.1085, "close": 0.1087, "volume": 863.0, "close_time": 1716015599999}, {"open_time": 1716015600000, "open": 0.1084, "high": 0.1084, "low": 0.1084, "close": 0.1084, "volume": 915.0, "close_time": 1716019199999}, {"open_time": 1716019200000, "open": 0.1088, "high": 0.1092, "low": 0.1088, "close": 0.1092, "volume": 458.0, "close_time": 1716022799999}, {"open_time": 1716022800000, "open": 0.109, "high": 0.1091, "low": 0.1088, "close": 0.1091, "volume": 496.0, "close_time": 1716026399999}, {"open_time": 1716026400000, "open": 0.1092, "high": 0.1092, "low": 0.1088, "close": 0.1092, "volume": 10447.0, "close_time": 1716029999999}, {"open_time": 1716030000000, "open": 0.1094, "high": 0.1095, "low": 0.1087, "close": 0.1087, "volume": 3553.0, "close_time": 1716033599999}, {"open_time": 1716033600000, "open": 0.1087, "high": 0.1087, "low": 0.1079, "close": 0.1079, "volume": 25535.0, "close_time": 1716037199999}, {"open_time": 1716037200000, "open": 0.1081, "high": 0.1081, "low": 0.107, "close": 0.1076, "volume": 9561.0, "close_time": 1716040799999}, {"open_time": 1716040800000, "open": 0.1076, "high": 0.1076, "low": 0.1076, "close": 0.1076, "volume": 0.0, "close_time": 1716044399999}, {"open_time": 1716044400000, "open": 0.1077, "high": 0.1079, "low": 0.1073, "close": 0.1079, "volume": 1479.0, "close_time": 1716047999999}, {"open_time": 1716048000000, "open": 0.1082, "high": 0.1082, "low": 0.1079, "close": 0.1079, "volume": 1539.0, "close_time": 1716051599999}, {"open_time": 1716051600000, "open": 0.1079, "high": 0.108, "low": 0.1078, "close": 0.1079, "volume": 4475.0, "close_time": 1716055199999}, {"open_time": 1716055200000, "open": 0.1082, "high": 0.1083, "low": 0.108, "close": 0.108, "volume": 1197.0, "close_time": 1716058799999}, {"open_time": 1716058800000, "open": 0.1079, "high": 0.1082, "low": 0.1075, "close": 0.1082, "volume": 15780.0, "close_time": 1716062399999}, {"open_time": 1716062400000, "open": 0.1082, "high": 0.1086, "low": 0.1082, "close": 0.1083, "volume": 5449.0, "close_time": 1716065999999}, {"open_time": 1716066000000, "open": 0.1082, "high": 0.1082, "low": 0.1077, "close": 0.1077, "volume": 586.0, "close_time": 1716069599999}, {"open_time": 1716069600000, "open": 0.1078, "high": 0.1078, "low": 0.1078, "close": 0.1078, "volume": 1189.0, "close_time": 1716073199999}, {"open_time": 1716073200000, "open": 0.1079, "high": 0.1079, "low": 0.1079, "close": 0.1079, "volume": 275.0, "close_time": 1716076799999}, {"open_time": 1716076800000, "open": 0.1079, "high": 0.1081, "low": 0.1077, "close": 0.108, "volume": 30616.0, "close_time": 1716080399999}, {"open_time": 1716080400000, "open": 0.1081, "high": 0.1081, "low": 0.1081, "close": 0.1081, "volume": 167.0, "close_time": 1716083999999}, {"open_time": 1716084000000, "open": 0.1082, "high": 0.1084, "low": 0.1082, "close": 0.1084, "volume": 819.0, "close_time": 1716087599999}, {"open_time": 1716087600000, "open": 0.1083, "high": 0.1084, "low": 0.1079, "close": 0.1079, "volume": 8675.0, "close_time": 1716091199999}, {"open_time": 1716091200000, "open": 0.1077, "high": 0.1079, "low": 0.1075, "close": 0.1079, "volume": 16657.0, "close_time": 1716094799999}, {"open_time": 1716094800000, "open": 0.1077, "high": 0.1079, "low": 0.1077, "close": 0.1079, "volume": 536.0, "close_time": 1716098399999}, {"open_time": 1716098400000, "open": 0.1078, "high": 0.1079, "low": 0.1073, "close": 0.1073, "volume": 1436.0, "close_time": 1716101999999}, {"open_time": 1716102000000, "open": 0.1076, "high": 0.1079, "low": 0.1075, "close": 0.1078, "volume": 793.0, "close_time": 1716105599999}, {"open_time": 1716105600000, "open": 0.1077, "high": 0.1077, "low": 0.1071, "close": 0.1071, "volume": 686.0, "close_time": 1716109199999}, {"open_time": 1716109200000, "open": 0.1072, "high": 0.1072, "low": 0.1069, "close": 0.1069, "volume": 1028.0, "close_time": 1716112799999}, {"open_time": 1716112800000, "open": 0.1071, "high": 0.1073, "low": 0.1071, "close": 0.1073, "volume": 69.0, "close_time": 1716116399999}, {"open_time": 1716116400000, "open": 0.107, "high": 0.107, "low": 0.1066, "close": 0.1069, "volume": 3024.0, "close_time": 1716119999999}, {"open_time": 1716120000000, "open": 0.1064, "high": 0.1066, "low": 0.1059, "close": 0.1059, "volume": 5683.0, "close_time": 1716123599999}, {"open_time": 1716123600000, "open": 0.1061, "high": 0.1065, "low": 0.1053, "close": 0.1065, "volume": 4052.0, "close_time": 1716127199999}, {"open_time": 1716127200000, "open": 0.1065, "high": 0.1065, "low": 0.1059, "close": 0.1059, "volume": 1973.0, "close_time": 1716130799999}, {"open_time": 1716130800000, "open": 0.1061, "high": 0.1061, "low": 0.1061, "close": 0.1061, "volume": 968.0, "close_time": 1716134399999}, {"open_time": 1716134400000, "open": 0.1062, "high": 0.1062, "low": 0.1058, "close": 0.1058, "volume": 20843.0, "close_time": 1716137999999}, {"open_time": 1716138000000, "open": 0.106, "high": 0.106, "low": 0.106, "close": 0.106, "volume": 9250.0, "close_time": 1716141599999}, {"open_time": 1716141600000, "open": 0.1058, "high": 0.1058, "low": 0.1058, "close": 0.1058, "volume": 466.0, "close_time": 1716145199999}, {"open_time": 1716145200000, "open": 0.1058, "high": 0.106, "low": 0.1057, "close": 0.1057, "volume": 19129.0, "close_time": 1716148799999}, {"open_time": 1716148800000, "open": 0.1056, "high": 0.1056, "low": 0.1056, "close": 0.1056, "volume": 86.0, "close_time": 1716152399999}, {"open_time": 1716152400000, "open": 0.1059, "high": 0.1059, "low": 0.1053, "close": 0.1056, "volume": 8115.0, "close_time": 1716155999999}, {"open_time": 1716156000000, "open": 0.1058, "high": 0.1058, "low": 0.1056, "close": 0.1056, "volume": 2028.0, "close_time": 1716159599999}, {"open_time": 1716159600000, "open": 0.1057, "high": 0.1057, "low": 0.1053, "close": 0.1057, "volume": 3909.0, "close_time": 1716163199999}, {"open_time": 1716163200000, "open": 0.1058, "high": 0.1059, "low": 0.1052, "close": 0.1059, "volume": 6136.0, "close_time": 1716166799999}, {"open_time": 1716166800000, "open": 0.1056, "high": 0.1056, "low": 0.1047, "close": 0.1052, "volume": 15632.0, "close_time": 1716170399999}, {"open_time": 1716170400000, "open": 0.1055, "high": 0.1061, "low": 0.1055, "close": 0.1061, "volume": 2556.0, "close_time": 1716173999999}, {"open_time": 1716174000000, "open": 0.1062, "high": 0.1062, "low": 0.1062, "close": 0.1062, "volume": 669.0, "close_time": 1716177599999}, {"open_time": 1716177600000, "open": 0.1064, "high": 0.1074, "low": 0.1063, "close": 0.1074, "volume": 1176.0, "close_time": 1716181199999}, {"open_time": 1716181200000, "open": 0.1072, "high": 0.1079, "low": 0.1072, "close": 0.1076, "volume": 4412.0, "close_time": 1716184799999}, {"open_time": 1716184800000, "open": 0.1073, "high": 0.1073, "low": 0.1061, "close": 0.1061, "volume": 7687.0, "close_time": 1716188399999}, {"open_time": 1716188400000, "open": 0.1064, "high": 0.1071, "low": 0.1064, "close": 0.1071, "volume": 1846.0, "close_time": 1716191999999}, {"open_time": 1716192000000, "open": 0.107, "high": 0.107, "low": 0.107, "close": 0.107, "volume": 386.0, "close_time": 1716195599999}, {"open_time": 1716195600000, "open": 0.1068, "high": 0.1068, "low": 0.1067, "close": 0.1067, "volume": 6220.0, "close_time": 1716199199999}, {"open_time": 1716199200000, "open": 0.1064, "high": 0.1067, "low": 0.1064, "close": 0.1065, "volume": 7687.0, "close_time": 1716202799999}, {"open_time": 1716202800000, "open": 0.1064, "high": 0.1064, "low": 0.1064, "close": 0.1064, "volume": 45.0, "close_time": 1716206399999}, {"open_time": 1716206400000, "open": 0.1065, "high": 0.1065, "low": 0.1059, "close": 0.106, "volume": 2504.0, "close_time": 1716209999999}, {"open_time": 1716210000000, "open": 0.1059, "high": 0.1061, "low": 0.1056, "close": 0.1059, "volume": 2058.0, "close_time": 1716213599999}, {"open_time": 1716213600000, "open": 0.1059, "high": 0.1059, "low": 0.1059, "close": 0.1059, "volume": 45203.0, "close_time": 1716217199999}, {"open_time": 1716217200000, "open": 0.1064, "high": 0.1067, "low": 0.1062, "close": 0.1067, "volume": 8616.0, "close_time": 1716220799999}, {"open_time": 1716220800000, "open": 0.107, "high": 0.1074, "low": 0.1069, "close": 0.1073, "volume": 24468.0, "close_time": 1716224399999}, {"open_time": 1716224400000, "open": 0.1073, "high": 0.1078, "low": 0.1071, "close": 0.1078, "volume": 16025.0, "close_time": 1716227999999}, {"open_time": 1716228000000, "open": 0.1075, "high": 0.1078, "low": 0.1073, "close": 0.1078, "volume": 8080.0, "close_time": 1716231599999}, {"open_time": 1716231600000, "open": 0.1073, "high": 0.1103, "low": 0.1073, "close": 0.1103, "volume": 42520.0, "close_time": 1716235199999}, {"open_time": 1716235200000, "open": 0.1103, "high": 0.1112, "low": 0.11, "close": 0.1108, "volume": 57933.0, "close_time": 1716238799999}, {"open_time": 1716238800000, "open": 0.1106, "high": 0.1114, "low": 0.1098, "close": 0.1114, "volume": 22264.0, "close_time": 1716242399999}, {"open_time": 1716242400000, "open": 0.1114, "high": 0.1118, "low": 0.1109, "close": 0.1114, "volume": 14774.0, "close_time": 1716245999999}, {"open_time": 1716246000000, "open": 0.1115, "high": 0.1125, "low": 0.1112, "close": 0.1123, "volume": 26860.0, "close_time": 1716249599999}, {"open_time": 1716249600000, "open": 0.1124, "high": 0.1138, "low": 0.1122, "close": 0.113, "volume": 28714.0, "close_time": 1716253199999}, {"open_time": 1716253200000, "open": 0.113, "high": 0.113, "low": 0.1118, "close": 0.1123, "volume": 36907.0, "close_time": 1716256799999}, {"open_time": 1716256800000, "open": 0.1122, "high": 0.1122, "low": 0.1101, "close": 0.1121, "volume": 40815.0, "close_time": 1716260399999}, {"open_time": 1716260400000, "open": 0.112, "high": 0.112, "low": 0.1115, "close": 0.1118, "volume": 15652.0, "close_time": 1716263999999}, {"open_time": 1716264000000, "open": 0.1121, "high": 0.1121, "low": 0.1116, "close": 0.1116, "volume": 4966.0, "close_time": 1716267599999}, {"open_time": 1716267600000, "open": 0.1118, "high": 0.1125, "low": 0.1116, "close": 0.1125, "volume": 2559.0, "close_time": 1716271199999}, {"open_time": 1716271200000, "open": 0.1125, "high": 0.1126, "low": 0.1125, "close": 0.1125, "volume": 35245.0, "close_time": 1716274799999}, {"open_time": 1716274800000, "open": 0.1123, "high": 0.1124, "low": 0.1121, "close": 0.1124, "volume": 1035.0, "close_time": 1716278399999}, {"open_time": 1716278400000, "open": 0.1127, "high": 0.1128, "low": 0.1125, "close": 0.1128, "volume": 6016.0, "close_time": 1716281999999}, {"open_time": 1716282000000, "open": 0.113, "high": 0.113, "low": 0.1127, "close": 0.1129, "volume": 2013.0, "close_time": 1716285599999}, {"open_time": 1716285600000, "open": 0.113, "high": 0.113, "low": 0.1126, "close": 0.1126, "volume": 104.0, "close_time": 1716289199999}, {"open_time": 1716289200000, "open": 0.1125, "high": 0.1133, "low": 0.1125, "close": 0.113, "volume": 42007.0, "close_time": 1716292799999}, {"open_time": 1716292800000, "open": 0.1127, "high": 0.1129, "low": 0.1123, "close": 0.1127, "volume": 12521.0, "close_time": 1716296399999}, {"open_time": 1716296400000, "open": 0.1128, "high": 0.1139, "low": 0.1123, "close": 0.1129, "volume": 17769.0, "close_time": 1716299999999}, {"open_time": 1716300000000, "open": 0.1133, "high": 0.1137, "low": 0.1133, "close": 0.1135, "volume": 179187.0, "close_time": 1716303599999}, {"open_time": 1716303600000, "open": 0.1134, "high": 0.114, "low": 0.1121, "close": 0.1121, "volume": 5059.0, "close_time": 1716307199999}, {"open_time": 1716307200000, "open": 0.1122, "high": 0.1137, "low": 0.1122, "close": 0.1132, "volume": 123709.0, "close_time": 1716310799999}, {"open_time": 1716310800000, "open": 0.1132, "high": 0.1144, "low": 0.113, "close": 0.1131, "volume": 24574.0, "close_time": 1716314399999}, {"open_time": 1716314400000, "open": 0.1135, "high": 0.1135, "low": 0.1128, "close": 0.1128, "volume": 5527.0, "close_time": 1716317999999}, {"open_time": 1716318000000, "open": 0.113, "high": 0.1132, "low": 0.1118, "close": 0.1119, "volume": 61166.0, "close_time": 1716321599999}, {"open_time": 1716321600000, "open": 0.1124, "high": 0.1128, "low": 0.1124, "close": 0.1128, "volume": 1749.0, "close_time": 1716325199999}, {"open_time": 1716325200000, "open": 0.1126, "high": 0.1138, "low": 0.112, "close": 0.112, "volume": 35839.0, "close_time": 1716328799999}, {"open_time": 1716328800000, "open": 0.1124, "high": 0.1152, "low": 0.1122, "close": 0.113, "volume": 31932.0, "close_time": 1716332399999}, {"open_time": 1716332400000, "open": 0.1133, "high": 0.1152, "low": 0.112, "close": 0.1127, "volume": 13625.0, "close_time": 1716335999999}, {"open_time": 1716336000000, "open": 0.113, "high": 0.115, "low": 0.1121, "close": 0.1127, "volume": 16265.0, "close_time": 1716339599999}, {"open_time": 1716339600000, "open": 0.1127, "high": 0.1136, "low": 0.1122, "close": 0.1125, "volume": 8287.0, "close_time": 1716343199999}, {"open_time": 1716343200000, "open": 0.1125, "high": 0.1136, "low": 0.1125, "close": 0.1125, "volume": 23548.0, "close_time": 1716346799999}, {"open_time": 1716346800000, "open": 0.1125, "high": 0.1129, "low": 0.1125, "close": 0.1125, "volume": 36133.0, "close_time": 1716350399999}, {"open_time": 1716350400000, "open": 0.1125, "high": 0.1148, "low": 0.1111, "close": 0.1115, "volume": 125599.0, "close_time": 1716353999999}, {"open_time": 1716354000000, "open": 0.1118, "high": 0.1132, "low": 0.1117, "close": 0.1132, "volume": 1429.0, "close_time": 1716357599999}, {"open_time": 1716357600000, "open": 0.1127, "high": 0.1127, "low": 0.11, "close": 0.1123, "volume": 13775.0, "close_time": 1716361199999}, {"open_time": 1716361200000, "open": 0.1119, "high": 0.1119, "low": 0.1117, "close": 0.1119, "volume": 595.0, "close_time": 1716364799999}, {"open_time": 1716364800000, "open": 0.1121, "high": 0.1121, "low": 0.1117, "close": 0.1117, "volume": 1561.0, "close_time": 1716368399999}, {"open_time": 1716368400000, "open": 0.1118, "high": 0.1118, "low": 0.1113, "close": 0.1113, "volume": 3386.0, "close_time": 1716371999999}, {"open_time": 1716372000000, "open": 0.1115, "high": 0.1117, "low": 0.1112, "close": 0.1116, "volume": 8221.0, "close_time": 1716375599999}, {"open_time": 1716375600000, "open": 0.1116, "high": 0.1116, "low": 0.1111, "close": 0.1111, "volume": 7134.0, "close_time": 1716379199999}, {"open_time": 1716379200000, "open": 0.1111, "high": 0.1139, "low": 0.1091, "close": 0.1094, "volume": 29050.0, "close_time": 1716382799999}, {"open_time": 1716382800000, "open": 0.1097, "high": 0.1106, "low": 0.1097, "close": 0.1106, "volume": 13773.0, "close_time": 1716386399999}, {"open_time": 1716386400000, "open": 0.1109, "high": 0.1114, "low": 0.1101, "close": 0.1109, "volume": 6341.0, "close_time": 1716389999999}, {"open_time": 1716390000000, "open": 0.1107, "high": 0.1121, "low": 0.1107, "close": 0.1118, "volume": 17442.0, "close_time": 1716393599999}, {"open_time": 1716393600000, "open": 0.1119, "high": 0.1119, "low": 0.1112, "close": 0.1115, "volume": 2209.0, "close_time": 1716397199999}, {"open_time": 1716397200000, "open": 0.1118, "high": 0.1121, "low": 0.1111, "close": 0.1113, "volume": 3771.0, "close_time": 1716400799999}, {"open_time": 1716400800000, "open": 0.1109, "high": 0.111, "low": 0.1099, "close": 0.1103, "volume": 9273.0, "close_time": 1716404399999}, {"open_time": 1716404400000, "open": 0.1102, "high": 0.1104, "low": 0.11, "close": 0.11, "volume": 1210.0, "close_time": 1716407999999}, {"open_time": 1716408000000, "open": 0.1103, "high": 0.1106, "low": 0.11, "close": 0.11, "volume": 19459.0, "close_time": 1716411599999}, {"open_time": 1716411600000, "open": 0.1103, "high": 0.1113, "low": 0.1103, "close": 0.111, "volume": 5192.0, "close_time": 1716415199999}, {"open_time": 1716415200000, "open": 0.1109, "high": 0.1109, "low": 0.1103, "close": 0.1106, "volume": 1432.0, "close_time": 1716418799999}, {"open_time": 1716418800000, "open": 0.1109, "high": 0.111, "low": 0.1105, "close": 0.1105, "volume": 2028.0, "close_time": 1716422399999}, {"open_time": 1716422400000, "open": 0.1109, "high": 0.1114, "low": 0.1109, "close": 0.1112, "volume": 39238.0, "close_time": 1716425999999}, {"open_time": 1716426000000, "open": 0.1109, "high": 0.1112, "low": 0.1104, "close": 0.1108, "volume": 7520.0, "close_time": 1716429599999}, {"open_time": 1716429600000, "open": 0.1112, "high": 0.1112, "low": 0.1111, "close": 0.1111, "volume": 15103.0, "close_time": 1716433199999}, {"open_time": 1716433200000, "open": 0.111, "high": 0.1114, "low": 0.111, "close": 0.1114, "volume": 83066.0, "close_time": 1716436799999}, {"open_time": 1716436800000, "open": 0.1112, "high": 0.1112, "low": 0.1112, "close": 0.1112, "volume": 799.0, "close_time": 1716440399999}, {"open_time": 1716440400000, "open": 0.1114, "high": 0.1114, "low": 0.1114, "close": 0.1114, "volume": 436.0, "close_time": 1716443999999}, {"open_time": 1716444000000, "open": 0.1111, "high": 0.1112, "low": 0.1108, "close": 0.1112, "volume": 1659.0, "close_time": 1716447599999}, {"open_time": 1716447600000, "open": 0.1112, "high": 0.1112, "low": 0.1112, "close": 0.1112, "volume": 0.0, "close_time": 1716451199999}, {"open_time": 1716451200000, "open": 0.111, "high": 0.111, "low": 0.1108, "close": 0.1108, "volume": 434.0, "close_time": 1716454799999}, {"open_time": 1716454800000, "open": 0.1106, "high": 0.1106, "low": 0.1102, "close": 0.1103, "volume": 2985.0, "close_time": 1716458399999}, {"open_time": 1716458400000, "open": 0.1103, "high": 0.1104, "low": 0.11, "close": 0.1104, "volume": 1451.0, "close_time": 1716461999999}, {"open_time": 1716462000000, "open": 0.1106, "high": 0.111, "low": 0.1106, "close": 0.1108, "volume": 2679.0, "close_time": 1716465599999}, {"open_time": 1716465600000, "open": 0.1112, "high": 0.1114, "low": 0.1091, "close": 0.1096, "volume": 18920.0, "close_time": 1716469199999}, {"open_time": 1716469200000, "open": 0.1094, "high": 0.1115, "low": 0.1074, "close": 0.1085, "volume": 79392.0, "close_time": 1716472799999}, {"open_time": 1716472800000, "open": 0.1088, "high": 0.1095, "low": 0.1081, "close": 0.1081, "volume": 2980.0, "close_time": 1716476399999}, {"open_time": 1716476400000, "open": 0.1082, "high": 0.1089, "low": 0.1082, "close": 0.1085, "volume": 3091.0, "close_time": 1716479999999}, {"open_time": 1716480000000, "open": 0.1082, "high": 0.1082, "low": 0.1079, "close": 0.108, "volume": 1459.0, "close_time": 1716483599999}, {"open_time": 1716483600000, "open": 0.1077, "high": 0.1083, "low": 0.1077, "close": 0.108, "volume": 17150.0, "close_time": 1716487199999}, {"open_time": 1716487200000, "open": 0.1076, "high": 0.1076, "low": 0.1062, "close": 0.107, "volume": 68181.0, "close_time": 1716490799999}, {"open_time": 1716490800000, "open": 0.1073, "high": 0.1076, "low": 0.1072, "close": 0.1072, "volume": 376.0, "close_time": 1716494399999}, {"open_time": 1716494400000, "open": 0.107, "high": 0.109, "low": 0.1056, "close": 0.107, "volume": 129972.0, "close_time": 1716497999999}, {"open_time": 1716498000000, "open": 0.1072, "high": 0.1096, "low": 0.1071, "close": 0.1092, "volume": 11795.0, "close_time": 1716501599999}, {"open_time": 1716501600000, "open": 0.1091, "high": 0.1091, "low": 0.108, "close": 0.1083, "volume": 9459.0, "close_time": 1716505199999}, {"open_time": 1716505200000, "open": 0.1085, "high": 0.1091, "low": 0.1083, "close": 0.1091, "volume": 9439.0, "close_time": 1716508799999}, {"open_time": 1716508800000, "open": 0.1091, "high": 0.1106, "low": 0.1085, "close": 0.1101, "volume": 60010.0, "close_time": 1716512399999}, {"open_time": 1716512400000, "open": 0.1097, "high": 0.11, "low": 0.1093, "close": 0.11, "volume": 2105.0, "close_time": 1716515999999}, {"open_time": 1716516000000, "open": 0.1101, "high": 0.1101, "low": 0.1089, "close": 0.1098, "volume": 9308.0, "close_time": 1716519599999}, {"open_time": 1716519600000, "open": 0.1098, "high": 0.1099, "low": 0.1095, "close": 0.1096, "volume": 4584.0, "close_time": 1716523199999}, {"open_time": 1716523200000, "open": 0.11, "high": 0.1104, "low": 0.11, "close": 0.11, "volume": 673.0, "close_time": 1716526799999}, {"open_time": 1716526800000, "open": 0.1097, "high": 0.1097, "low": 0.1087, "close": 0.1091, "volume": 1108.0, "close_time": 1716530399999}, {"open_time": 1716530400000, "open": 0.1091, "high": 0.1091, "low": 0.1082, "close": 0.1083, "volume": 3027.0, "close_time": 1716533999999}, {"open_time": 1716534000000, "open": 0.1081, "high": 0.1085, "low": 0.1077, "close": 0.1085, "volume": 16780.0, "close_time": 1716537599999}, {"open_time": 1716537600000, "open": 0.1083, "high": 0.1086, "low": 0.1077, "close": 0.1086, "volume": 42403.0, "close_time": 1716541199999}, {"open_time": 1716541200000, "open": 0.1082, "high": 0.1086, "low": 0.1079, "close": 0.1086, "volume": 2592.0, "close_time": 1716544799999}, {"open_time": 1716544800000, "open": 0.1086, "high": 0.1091, "low": 0.1086, "close": 0.1091, "volume": 2032.0, "close_time": 1716548399999}, {"open_time": 1716548400000, "open": 0.1092, "high": 0.1099, "low": 0.1092, "close": 0.1094, "volume": 2017.0, "close_time": 1716551999999}, {"open_time": 1716552000000, "open": 0.1097, "high": 0.11, "low": 0.1095, "close": 0.11, "volume": 2177.0, "close_time": 1716555599999}, {"open_time": 1716555600000, "open": 0.1095, "high": 0.1101, "low": 0.1092, "close": 0.1096, "volume": 42452.0, "close_time": 1716559199999}, {"open_time": 1716559200000, "open": 0.1097, "high": 0.1102, "low": 0.1097, "close": 0.1102, "volume": 1726.0, "close_time": 1716562799999}, {"open_time": 1716562800000, "open": 0.1103, "high": 0.1103, "low": 0.11, "close": 0.11, "volume": 362.0, "close_time": 1716566399999}, {"open_time": 1716566400000, "open": 0.1097, "high": 0.1097, "low": 0.1088, "close": 0.1088, "volume": 3240.0, "close_time": 1716569999999}, {"open_time": 1716570000000, "open": 0.1091, "high": 0.1099, "low": 0.1088, "close": 0.1095, "volume": 45479.0, "close_time": 1716573599999}, {"open_time": 1716573600000, "open": 0.1097, "high": 0.11, "low": 0.1094, "close": 0.1096, "volume": 4201.0, "close_time": 1716577199999}, {"open_time": 1716577200000, "open": 0.1097, "high": 0.1125, "low": 0.1097, "close": 0.1098, "volume": 53471.0, "close_time": 1716580799999}, {"open_time": 1716580800000, "open": 0.1098, "high": 0.1102, "low": 0.1095, "close": 0.1101, "volume": 7726.0, "close_time": 1716584399999}, {"open_time": 1716584400000, "open": 0.1101, "high": 0.1104, "low": 0.1099, "close": 0.1104, "volume": 2651.0, "close_time": 1716587999999}, {"open_time": 1716588000000, "open": 0.1101, "high": 0.1104, "low": 0.1098, "close": 0.1103, "volume": 6751.0, "close_time": 1716591599999}, {"open_time": 1716591600000, "open": 0.1103, "high": 0.1103, "low": 0.1101, "close": 0.1102, "volume": 6342.0, "close_time": 1716595199999}, {"open_time": 1716595200000, "open": 0.1103, "high": 0.1105, "low": 0.11, "close": 0.1105, "volume": 6600.0, "close_time": 1716598799999}, {"open_time": 1716598800000, "open": 0.1105, "high": 0.111, "low": 0.1104, "close": 0.1109, "volume": 7127.0, "close_time": 1716602399999}, {"open_time": 1716602400000, "open": 0.1106, "high": 0.1113, "low": 0.1106, "close": 0.1113, "volume": 3136.0, "close_time": 1716605999999}, {"open_time": 1716606000000, "open": 0.1113, "high": 0.1113, "low": 0.1112, "close": 0.1112, "volume": 683.0, "close_time": 1716609599999}, {"open_time": 1716609600000, "open": 0.1114, "high": 0.1118, "low": 0.1113, "close": 0.1115, "volume": 6242.0, "close_time": 1716613199999}, {"open_time": 1716613200000, "open": 0.1115, "high": 0.1115, "low": 0.1115, "close": 0.1115, "volume": 450.0, "close_time": 1716616799999}, {"open_time": 1716616800000, "open": 0.1113, "high": 0.1113, "low": 0.1108, "close": 0.1108, "volume": 7963.0, "close_time": 1716620399999}, {"open_time": 1716620400000, "open": 0.111, "high": 0.111, "low": 0.111, "close": 0.111, "volume": 500.0, "close_time": 1716623999999}, {"open_time": 1716624000000, "open": 0.1112, "high": 0.1112, "low": 0.1109, "close": 0.1109, "volume": 248.0, "close_time": 1716627599999}, {"open_time": 1716627600000, "open": 0.1109, "high": 0.1109, "low": 0.1109, "close": 0.1109, "volume": 3871.0, "close_time": 1716631199999}, {"open_time": 1716631200000, "open": 0.1112, "high": 0.1114, "low": 0.111, "close": 0.1114, "volume": 1657.0, "close_time": 1716634799999}, {"open_time": 1716634800000, "open": 0.1115, "high": 0.1115, "low": 0.1112, "close": 0.1114, "volume": 2609.0, "close_time": 1716638399999}, {"open_time": 1716638400000, "open": 0.1112, "high": 0.1112, "low": 0.1104, "close": 0.1104, "volume": 27032.0, "close_time": 1716641999999}, {"open_time": 1716642000000, "open": 0.1109, "high": 0.1113, "low": 0.1108, "close": 0.1108, "volume": 12256.0, "close_time": 1716645599999}, {"open_time": 1716645600000, "open": 0.1109, "high": 0.1109, "low": 0.1109, "close": 0.1109, "volume": 901.0, "close_time": 1716649199999}, {"open_time": 1716649200000, "open": 0.1112, "high": 0.1117, "low": 0.111, "close": 0.111, "volume": 8132.0, "close_time": 1716652799999}, {"open_time": 1716652800000, "open": 0.1113, "high": 0.1115, "low": 0.1104, "close": 0.1104, "volume": 38824.0, "close_time": 1716656399999}, {"open_time": 1716656400000, "open": 0.1109, "high": 0.1125, "low": 0.1102, "close": 0.1113, "volume": 46499.0, "close_time": 1716659999999}, {"open_time": 1716660000000, "open": 0.1113, "high": 0.113, "low": 0.11, "close": 0.1104, "volume": 16935.0, "close_time": 1716663599999}, {"open_time": 1716663600000, "open": 0.1104, "high": 0.1113, "low": 0.1104, "close": 0.1113, "volume": 7516.0, "close_time": 1716667199999}, {"open_time": 1716667200000, "open": 0.1113, "high": 0.1118, "low": 0.1107, "close": 0.1107, "volume": 4110.0, "close_time": 1716670799999}, {"open_time": 1716670800000, "open": 0.1107, "high": 0.1119, "low": 0.1103, "close": 0.1107, "volume": 2262.0, "close_time": 1716674399999}, {"open_time": 1716674400000, "open": 0.1107, "high": 0.1122, "low": 0.1101, "close": 0.1101, "volume": 4732.0, "close_time": 1716677999999}, {"open_time": 1716678000000, "open": 0.1106, "high": 0.1108, "low": 0.1103, "close": 0.1106, "volume": 1879.0, "close_time": 1716681599999}, {"open_time": 1716681600000, "open": 0.1103, "high": 0.1113, "low": 0.1103, "close": 0.1113, "volume": 15823.0, "close_time": 1716685199999}, {"open_time": 1716685200000, "open": 0.1114, "high": 0.1115, "low": 0.1107, "close": 0.1111, "volume": 2402.0, "close_time": 1716688799999}, {"open_time": 1716688800000, "open": 0.1106, "high": 0.1106, "low": 0.1101, "close": 0.1101, "volume": 5496.0, "close_time": 1716692399999}, {"open_time": 1716692400000, "open": 0.1105, "high": 0.1105, "low": 0.1104, "close": 0.1104, "volume": 414.0, "close_time": 1716695999999}, {"open_time": 1716696000000, "open": 0.1101, "high": 0.1101, "low": 0.11, "close": 0.11, "volume": 1075.0, "close_time": 1716699599999}, {"open_time": 1716699600000, "open": 0.1101, "high": 0.1101, "low": 0.11, "close": 0.1101, "volume": 424.0, "close_time": 1716703199999}, {"open_time": 1716703200000, "open": 0.11, "high": 0.1105, "low": 0.1097, "close": 0.1104, "volume": 4560.0, "close_time": 1716706799999}, {"open_time": 1716706800000, "open": 0.1102, "high": 0.1103, "low": 0.1098, "close": 0.1101, "volume": 8848.0, "close_time": 1716710399999}, {"open_time": 1716710400000, "open": 0.11, "high": 0.11, "low": 0.1099, "close": 0.1099, "volume": 150.0, "close_time": 1716713999999}, {"open_time": 1716714000000, "open": 0.1097, "high": 0.1098, "low": 0.1093, "close": 0.1094, "volume": 2103.0, "close_time": 1716717599999}, {"open_time": 1716717600000, "open": 0.1093, "high": 0.1094, "low": 0.109, "close": 0.1094, "volume": 1491.0, "close_time": 1716721199999}, {"open_time": 1716721200000, "open": 0.1096, "high": 0.1098, "low": 0.1096, "close": 0.1097, "volume": 4842.0, "close_time": 1716724799999}, {"open_time": 1716724800000, "open": 0.1094, "high": 0.1094, "low": 0.1088, "close": 0.1091, "volume": 1603.0, "close_time": 1716728399999}, {"open_time": 1716728400000, "open": 0.1089, "high": 0.1092, "low": 0.1088, "close": 0.1091, "volume": 5301.0, "close_time": 1716731999999}, {"open_time": 1716732000000, "open": 0.1094, "high": 0.1097, "low": 0.1094, "close": 0.1097, "volume": 3823.0, "close_time": 1716735599999}, {"open_time": 1716735600000, "open": 0.1097, "high": 0.1102, "low": 0.1088, "close": 0.1091, "volume": 72402.0, "close_time": 1716739199999}, {"open_time": 1716739200000, "open": 0.1089, "high": 0.1089, "low": 0.1089, "close": 0.1089, "volume": 3662.0, "close_time": 1716742799999}, {"open_time": 1716742800000, "open": 0.1089, "high": 0.1093, "low": 0.1088, "close": 0.1092, "volume": 5203.0, "close_time": 1716746399999}, {"open_time": 1716746400000, "open": 0.1093, "high": 0.1093, "low": 0.1088, "close": 0.1089, "volume": 2904.0, "close_time": 1716749999999}, {"open_time": 1716750000000, "open": 0.1089, "high": 0.1089, "low": 0.1089, "close": 0.1089, "volume": 918.0, "close_time": 1716753599999}, {"open_time": 1716753600000, "open": 0.1088, "high": 0.1089, "low": 0.1088, "close": 0.1088, "volume": 42759.0, "close_time": 1716757199999}, {"open_time": 1716757200000, "open": 0.1088, "high": 0.109, "low": 0.1077, "close": 0.1085, "volume": 16720.0, "close_time": 1716760799999}, {"open_time": 1716760800000, "open": 0.1088, "high": 0.1092, "low": 0.1083, "close": 0.1092, "volume": 9705.0, "close_time": 1716764399999}, {"open_time": 1716764400000, "open": 0.1091, "high": 0.1091, "low": 0.1085, "close": 0.1087, "volume": 12262.0, "close_time": 1716767999999}, {"open_time": 1716768000000, "open": 0.1087, "high": 0.1091, "low": 0.1082, "close": 0.1084, "volume": 6421.0, "close_time": 1716771599999}, {"open_time": 1716771600000, "open": 0.1089, "high": 0.1091, "low": 0.1083, "close": 0.1091, "volume": 3787.0, "close_time": 1716775199999}, {"open_time": 1716775200000, "open": 0.1088, "high": 0.1099, "low": 0.1085, "close": 0.1088, "volume": 7883.0, "close_time": 1716778799999}, {"open_time": 1716778800000, "open": 0.1088, "high": 0.109, "low": 0.1077, "close": 0.1088, "volume": 91031.0, "close_time": 1716782399999}, {"open_time": 1716782400000, "open": 0.1091, "high": 0.1094, "low": 0.1091, "close": 0.1093, "volume": 2587.0, "close_time": 1716785999999}, {"open_time": 1716786000000, "open": 0.1091, "high": 0.1091, "low": 0.1085, "close": 0.1088, "volume": 388.0, "close_time": 1716789599999}, {"open_time": 1716789600000, "open": 0.1085, "high": 0.1085, "low": 0.1082, "close": 0.1082, "volume": 352.0, "close_time": 1716793199999}, {"open_time": 1716793200000, "open": 0.1084, "high": 0.1084, "low": 0.1084, "close": 0.1084, "volume": 55.0, "close_time": 1716796799999}, {"open_time": 1716796800000, "open": 0.1079, "high": 0.1085, "low": 0.1079, "close": 0.1085, "volume": 11001.0, "close_time": 1716800399999}, {"open_time": 1716800400000, "open": 0.1083, "high": 0.1088, "low": 0.1082, "close": 0.1088, "volume": 3403.0, "close_time": 1716803999999}, {"open_time": 1716804000000, "open": 0.1086, "high": 0.1088, "low": 0.1084, "close": 0.1088, "volume": 2253.0, "close_time": 1716807599999}, {"open_time": 1716807600000, "open": 0.1091, "high": 0.1091, "low": 0.1082, "close": 0.1085, "volume": 995.0, "close_time": 1716811199999}, {"open_time": 1716811200000, "open": 0.1088, "high": 0.1093, "low": 0.1088, "close": 0.1089, "volume": 2073.0, "close_time": 1716814799999}, {"open_time": 1716814800000, "open": 0.1089, "high": 0.1097, "low": 0.1089, "close": 0.1096, "volume": 49464.0, "close_time": 1716818399999}, {"open_time": 1716818400000, "open": 0.1097, "high": 0.1099, "low": 0.1096, "close": 0.1099, "volume": 1559.0, "close_time": 1716821999999}, {"open_time": 1716822000000, "open": 0.11, "high": 0.1107, "low": 0.1099, "close": 0.1104, "volume": 76580.0, "close_time": 1716825599999}, {"open_time": 1716825600000, "open": 0.1108, "high": 0.1176, "low": 0.1107, "close": 0.1117, "volume": 368639.0, "close_time": 1716829199999}, {"open_time": 1716829200000, "open": 0.1115, "high": 0.115, "low": 0.1114, "close": 0.1124, "volume": 116557.0, "close_time": 1716832799999}, {"open_time": 1716832800000, "open": 0.1124, "high": 0.1164, "low": 0.1112, "close": 0.112, "volume": 53827.0, "close_time": 1716836399999}, {"open_time": 1716836400000, "open": 0.1115, "high": 0.1126, "low": 0.11, "close": 0.1106, "volume": 8233.0, "close_time": 1716839999999}, {"open_time": 1716840000000, "open": 0.1102, "high": 0.113, "low": 0.1089, "close": 0.1108, "volume": 17847.0, "close_time": 1716843599999}, {"open_time": 1716843600000, "open": 0.1108, "high": 0.1109, "low": 0.1108, "close": 0.1109, "volume": 766.0, "close_time": 1716847199999}, {"open_time": 1716847200000, "open": 0.1109, "high": 0.114, "low": 0.1101, "close": 0.1106, "volume": 18040.0, "close_time": 1716850799999}, {"open_time": 1716850800000, "open": 0.1104, "high": 0.1105, "low": 0.1101, "close": 0.1105, "volume": 1671.0, "close_time": 1716854399999}, {"open_time": 1716854400000, "open": 0.1106, "high": 0.1118, "low": 0.1102, "close": 0.1102, "volume": 2372.0, "close_time": 1716857999999}, {"open_time": 1716858000000, "open": 0.1106, "high": 0.1131, "low": 0.1091, "close": 0.1091, "volume": 11172.0, "close_time": 1716861599999}, {"open_time": 1716861600000, "open": 0.1094, "high": 0.1108, "low": 0.109, "close": 0.1094, "volume": 18947.0, "close_time": 1716865199999}, {"open_time": 1716865200000, "open": 0.1091, "high": 0.1092, "low": 0.1084, "close": 0.1086, "volume": 5911.0, "close_time": 1716868799999}, {"open_time": 1716868800000, "open": 0.1087, "high": 0.1087, "low": 0.1077, "close": 0.1078, "volume": 16482.0, "close_time": 1716872399999}, {"open_time": 1716872400000, "open": 0.1082, "high": 0.1083, "low": 0.1078, "close": 0.1078, "volume": 2026.0, "close_time": 1716875999999}, {"open_time": 1716876000000, "open": 0.1079, "high": 0.1082, "low": 0.1079, "close": 0.1082, "volume": 9298.0, "close_time": 1716879599999}, {"open_time": 1716879600000, "open": 0.1079, "high": 0.1082, "low": 0.1076, "close": 0.1076, "volume": 1684.0, "close_time": 1716883199999}, {"open_time": 1716883200000, "open": 0.1075, "high": 0.1082, "low": 0.1075, "close": 0.1082, "volume": 662.0, "close_time": 1716886799999}, {"open_time": 1716886800000, "open": 0.1078, "high": 0.1086, "low": 0.1077, "close": 0.1086, "volume": 1824.0, "close_time": 1716890399999}, {"open_time": 1716890400000, "open": 0.1088, "high": 0.1089, "low": 0.1085, "close": 0.1085, "volume": 3929.0, "close_time": 1716893999999}, {"open_time": 1716894000000, "open": 0.1083, "high": 0.1085, "low": 0.1083, "close": 0.1085, "volume": 757.0, "close_time": 1716897599999}, {"open_time": 1716897600000, "open": 0.1085, "high": 0.1085, "low": 0.1082, "close": 0.1085, "volume": 916.0, "close_time": 1716901199999}, {"open_time": 1716901200000, "open": 0.1082, "high": 0.1085, "low": 0.1078, "close": 0.1081, "volume": 11416.0, "close_time": 1716904799999}, {"open_time": 1716904800000, "open": 0.1077, "high": 0.108, "low": 0.1076, "close": 0.108, "volume": 1892.0, "close_time": 1716908399999}, {"open_time": 1716908400000, "open": 0.1076, "high": 0.1083, "low": 0.1073, "close": 0.1083, "volume": 1104.0, "close_time": 1716911999999}, {"open_time": 1716912000000, "open": 0.1079, "high": 0.1081, "low": 0.1077, "close": 0.108, "volume": 4579.0, "close_time": 1716915599999}, {"open_time": 1716915600000, "open": 0.1076, "high": 0.1082, "low": 0.1075, "close": 0.1079, "volume": 3478.0, "close_time": 1716919199999}, {"open_time": 1716919200000, "open": 0.1078, "high": 0.1078, "low": 0.107, "close": 0.107, "volume": 14375.0, "close_time": 1716922799999}, {"open_time": 1716922800000, "open": 0.1076, "high": 0.1083, "low": 0.1076, "close": 0.1083, "volume": 23479.0, "close_time": 1716926399999}, {"open_time": 1716926400000, "open": 0.1083, "high": 0.1083, "low": 0.1077, "close": 0.1077, "volume": 21330.0, "close_time": 1716929999999}, {"open_time": 1716930000000, "open": 0.1082, "high": 0.1083, "low": 0.1079, "close": 0.1083, "volume": 1990.0, "close_time": 1716933599999}, {"open_time": 1716933600000, "open": 0.1077, "high": 0.1077, "low": 0.1077, "close": 0.1077, "volume": 59.0, "close_time": 1716937199999}, {"open_time": 1716937200000, "open": 0.1076, "high": 0.1077, "low": 0.1073, "close": 0.1076, "volume": 14152.0, "close_time": 1716940799999}, {"open_time": 1716940800000, "open": 0.1079, "high": 0.1081, "low": 0.1078, "close": 0.1078, "volume": 5303.0, "close_time": 1716944399999}, {"open_time": 1716944400000, "open": 0.1078, "high": 0.1079, "low": 0.1072, "close": 0.1079, "volume": 1772.0, "close_time": 1716947999999}, {"open_time": 1716948000000, "open": 0.108, "high": 0.1081, "low": 0.1077, "close": 0.1077, "volume": 4048.0, "close_time": 1716951599999}, {"open_time": 1716951600000, "open": 0.1082, "high": 0.1083, "low": 0.1082, "close": 0.1083, "volume": 3891.0, "close_time": 1716955199999}, {"open_time": 1716955200000, "open": 0.108, "high": 0.1091, "low": 0.108, "close": 0.1091, "volume": 12662.0, "close_time": 1716958799999}, {"open_time": 1716958800000, "open": 0.1091, "high": 0.1092, "low": 0.1089, "close": 0.1092, "volume": 32390.0, "close_time": 1716962399999}, {"open_time": 1716962400000, "open": 0.109, "high": 0.1094, "low": 0.1089, "close": 0.1089, "volume": 1815.0, "close_time": 1716965999999}, {"open_time": 1716966000000, "open": 0.1089, "high": 0.1089, "low": 0.1082, "close": 0.1083, "volume": 1372.0, "close_time": 1716969599999}, {"open_time": 1716969600000, "open": 0.1082, "high": 0.1083, "low": 0.107, "close": 0.1081, "volume": 2024.0, "close_time": 1716973199999}, {"open_time": 1716973200000, "open": 0.1084, "high": 0.1085, "low": 0.1079, "close": 0.1081, "volume": 2427.0, "close_time": 1716976799999}, {"open_time": 1716976800000, "open": 0.1085, "high": 0.1088, "low": 0.1082, "close": 0.1085, "volume": 2058.0, "close_time": 1716980399999}, {"open_time": 1716980400000, "open": 0.1086, "high": 0.1086, "low": 0.1082, "close": 0.1082, "volume": 451.0, "close_time": 1716983999999}, {"open_time": 1716984000000, "open": 0.1083, "high": 0.1083, "low": 0.1078, "close": 0.1082, "volume": 295.0, "close_time": 1716987599999}, {"open_time": 1716987600000, "open": 0.1081, "high": 0.1084, "low": 0.1079, "close": 0.108, "volume": 1848.0, "close_time": 1716991199999}, {"open_time": 1716991200000, "open": 0.108, "high": 0.108, "low": 0.1074, "close": 0.1075, "volume": 1246.0, "close_time": 1716994799999}, {"open_time": 1716994800000, "open": 0.1074, "high": 0.1077, "low": 0.1072, "close": 0.1072, "volume": 3135.0, "close_time": 1716998399999}, {"open_time": 1716998400000, "open": 0.107, "high": 0.1074, "low": 0.1064, "close": 0.1072, "volume": 35697.0, "close_time": 1717001999999}, {"open_time": 1717002000000, "open": 0.1076, "high": 0.1077, "low": 0.1073, "close": 0.1073, "volume": 5830.0, "close_time": 1717005599999}, {"open_time": 1717005600000, "open": 0.1076, "high": 0.1077, "low": 0.1072, "close": 0.1072, "volume": 25257.0, "close_time": 1717009199999}, {"open_time": 1717009200000, "open": 0.1074, "high": 0.1076, "low": 0.1069, "close": 0.107, "volume": 59236.0, "close_time": 1717012799999}, {"open_time": 1717012800000, "open": 0.1071, "high": 0.1072, "low": 0.1068, "close": 0.1068, "volume": 33242.0, "close_time": 1717016399999}, {"open_time": 1717016400000, "open": 0.1069, "high": 0.1072, "low": 0.1068, "close": 0.1068, "volume": 10944.0, "close_time": 1717019999999}, {"open_time": 1717020000000, "open": 0.107, "high": 0.1072, "low": 0.1068, "close": 0.1069, "volume": 38772.0, "close_time": 1717023599999}, {"open_time": 1717023600000, "open": 0.1068, "high": 0.107, "low": 0.1068, "close": 0.1069, "volume": 53377.0, "close_time": 1717027199999}, {"open_time": 1717027200000, "open": 0.1069, "high": 0.1074, "low": 0.1069, "close": 0.107, "volume": 3178.0, "close_time": 1717030799999}, {"open_time": 1717030800000, "open": 0.1071, "high": 0.1073, "low": 0.107, "close": 0.1073, "volume": 2205.0, "close_time": 1717034399999}, {"open_time": 1717034400000, "open": 0.1071, "high": 0.1076, "low": 0.1071, "close": 0.1076, "volume": 4606.0, "close_time": 1717037999999}, {"open_time": 1717038000000, "open": 0.1075, "high": 0.1078, "low": 0.1057, "close": 0.1074, "volume": 85122.0, "close_time": 1717041599999}, {"open_time": 1717041600000, "open": 0.1074, "high": 0.1076, "low": 0.1073, "close": 0.1073, "volume": 399.0, "close_time": 1717045199999}, {"open_time": 1717045200000, "open": 0.1072, "high": 0.1073, "low": 0.1069, "close": 0.1073, "volume": 1800.0, "close_time": 1717048799999}, {"open_time": 1717048800000, "open": 0.107, "high": 0.107, "low": 0.1056, "close": 0.1061, "volume": 15831.0, "close_time": 1717052399999}, {"open_time": 1717052400000, "open": 0.1059, "high": 0.106, "low": 0.1053, "close": 0.1053, "volume": 31804.0, "close_time": 1717055999999}, {"open_time": 1717056000000, "open": 0.1057, "high": 0.1058, "low": 0.105, "close": 0.1057, "volume": 14180.0, "close_time": 1717059599999}, {"open_time": 1717059600000, "open": 0.1057, "high": 0.1061, "low": 0.1057, "close": 0.106, "volume": 3553.0, "close_time": 1717063199999}, {"open_time": 1717063200000, "open": 0.1061, "high": 0.1065, "low": 0.1061, "close": 0.1065, "volume": 566.0, "close_time": 1717066799999}, {"open_time": 1717066800000, "open": 0.1065, "high": 0.1067, "low": 0.1065, "close": 0.1065, "volume": 878.0, "close_time": 1717070399999}, {"open_time": 1717070400000, "open": 0.1064, "high": 0.1068, "low": 0.1063, "close": 0.1068, "volume": 2827.0, "close_time": 1717073999999}, {"open_time": 1717074000000, "open": 0.1068, "high": 0.1068, "low": 0.1068, "close": 0.1068, "volume": 0.0, "close_time": 1717077599999}, {"open_time": 1717077600000, "open": 0.1069, "high": 0.1069, "low": 0.1061, "close": 0.1061, "volume": 28451.0, "close_time": 1717081199999}, {"open_time": 1717081200000, "open": 0.1058, "high": 0.1067, "low": 0.1058, "close": 0.1067, "volume": 6517.0, "close_time": 1717084799999}, {"open_time": 1717084800000, "open": 0.1068, "high": 0.1068, "low": 0.1068, "close": 0.1068, "volume": 24824.0, "close_time": 1717088399999}, {"open_time": 1717088400000, "open": 0.1066, "high": 0.1075, "low": 0.1066, "close": 0.1068, "volume": 46639.0, "close_time": 1717091999999}, {"open_time": 1717092000000, "open": 0.1073, "high": 0.1077, "low": 0.1068, "close": 0.1076, "volume": 3999.0, "close_time": 1717095599999}, {"open_time": 1717095600000, "open": 0.1077, "high": 0.1078, "low": 0.1067, "close": 0.1071, "volume": 5687.0, "close_time": 1717099199999}, {"open_time": 1717099200000, "open": 0.1069, "high": 0.1069, "low": 0.1063, "close": 0.1069, "volume": 785.0, "close_time": 1717102799999}, {"open_time": 1717102800000, "open": 0.1065, "high": 0.1067, "low": 0.1064, "close": 0.1067, "volume": 290.0, "close_time": 1717106399999}, {"open_time": 1717106400000, "open": 0.1068, "high": 0.1068, "low": 0.1068, "close": 0.1068, "volume": 2766.0, "close_time": 1717109999999}, {"open_time": 1717110000000, "open": 0.107, "high": 0.1072, "low": 0.1066, "close": 0.1066, "volume": 8385.0, "close_time": 1717113599999}, {"open_time": 1717113600000, "open": 0.1067, "high": 0.1068, "low": 0.1062, "close": 0.1066, "volume": 9928.0, "close_time": 1717117199999}, {"open_time": 1717117200000, "open": 0.1068, "high": 0.1068, "low": 0.1062, "close": 0.1064, "volume": 2151.0, "close_time": 1717120799999}, {"open_time": 1717120800000, "open": 0.1063, "high": 0.1067, "low": 0.1063, "close": 0.1067, "volume": 2375.0, "close_time": 1717124399999}, {"open_time": 1717124400000, "open": 0.1068, "high": 0.1068, "low": 0.1068, "close": 0.1068, "volume": 897.0, "close_time": 1717127999999}, {"open_time": 1717128000000, "open": 0.107, "high": 0.107, "low": 0.1065, "close": 0.1069, "volume": 2861.0, "close_time": 1717131599999}, {"open_time": 1717131600000, "open": 0.1064, "high": 0.1064, "low": 0.1059, "close": 0.1062, "volume": 1039.0, "close_time": 1717135199999}, {"open_time": 1717135200000, "open": 0.1062, "high": 0.1062, "low": 0.1062, "close": 0.1062, "volume": 506.0, "close_time": 1717138799999}, {"open_time": 1717138800000, "open": 0.1064, "high": 0.1064, "low": 0.1062, "close": 0.1062, "volume": 674.0, "close_time": 1717142399999}, {"open_time": 1717142400000, "open": 0.1065, "high": 0.1065, "low": 0.1065, "close": 0.1065, "volume": 1292.0, "close_time": 1717145999999}, {"open_time": 1717146000000, "open": 0.1064, "high": 0.1064, "low": 0.1062, "close": 0.1062, "volume": 1599.0, "close_time": 1717149599999}, {"open_time": 1717149600000, "open": 0.1067, "high": 0.1067, "low": 0.1064, "close": 0.1064, "volume": 90.0, "close_time": 1717153199999}, {"open_time": 1717153200000, "open": 0.1064, "high": 0.1064, "low": 0.1064, "close": 0.1064, "volume": 0.0, "close_time": 1717156799999}, {"open_time": 1717156800000, "open": 0.1065, "high": 0.107, "low": 0.1065, "close": 0.107, "volume": 944.0, "close_time": 1717160399999}, {"open_time": 1717160400000, "open": 0.1071, "high": 0.1092, "low": 0.1057, "close": 0.1057, "volume": 35345.0, "close_time": 1717163999999}, {"open_time": 1717164000000, "open": 0.1059, "high": 0.1059, "low": 0.1053, "close": 0.1053, "volume": 2025.0, "close_time": 1717167599999}, {"open_time": 1717167600000, "open": 0.1058, "high": 0.1058, "low": 0.1055, "close": 0.1055, "volume": 30035.0, "close_time": 1717171199999}, {"open_time": 1717171200000, "open": 0.1052, "high": 0.1054, "low": 0.1047, "close": 0.1052, "volume": 9732.0, "close_time": 1717174799999}, {"open_time": 1717174800000, "open": 0.1054, "high": 0.1058, "low": 0.1054, "close": 0.1058, "volume": 531.0, "close_time": 1717178399999}, {"open_time": 1717178400000, "open": 0.1057, "high": 0.1062, "low": 0.1057, "close": 0.1062, "volume": 13673.0, "close_time": 1717181999999}, {"open_time": 1717182000000, "open": 0.1058, "high": 0.1064, "low": 0.1057, "close": 0.1062, "volume": 979.0, "close_time": 1717185599999}, {"open_time": 1717185600000, "open": 0.1062, "high": 0.1066, "low": 0.1062, "close": 0.1062, "volume": 3614.0, "close_time": 1717189199999}, {"open_time": 1717189200000, "open": 0.1065, "high": 0.1066, "low": 0.1062, "close": 0.1065, "volume": 3235.0, "close_time": 1717192799999}, {"open_time": 1717192800000, "open": 0.1065, "high": 0.1066, "low": 0.1065, "close": 0.1066, "volume": 216.0, "close_time": 1717196399999}, {"open_time": 1717196400000, "open": 0.1063, "high": 0.1067, "low": 0.1063, "close": 0.1064, "volume": 9206.0, "close_time": 1717199999999}, {"open_time": 1717200000000, "open": 0.1065, "high": 0.1065, "low": 0.1059, "close": 0.1064, "volume": 3533.0, "close_time": 1717203599999}, {"open_time": 1717203600000, "open": 0.1064, "high": 0.1065, "low": 0.106, "close": 0.106, "volume": 4322.0, "close_time": 1717207199999}, {"open_time": 1717207200000, "open": 0.1061, "high": 0.1067, "low": 0.1061, "close": 0.1067, "volume": 141.0, "close_time": 1717210799999}, {"open_time": 1717210800000, "open": 0.1069, "high": 0.1069, "low": 0.1064, "close": 0.1064, "volume": 2180.0, "close_time": 1717214399999}, {"open_time": 1717214400000, "open": 0.1061, "high": 0.1065, "low": 0.1061, "close": 0.1065, "volume": 242.0, "close_time": 1717217999999}, {"open_time": 1717218000000, "open": 0.1065, "high": 0.107, "low": 0.1065, "close": 0.1068, "volume": 1677.0, "close_time": 1717221599999}, {"open_time": 1717221600000, "open": 0.107, "high": 0.107, "low": 0.1066, "close": 0.1066, "volume": 1664.0, "close_time": 1717225199999}, {"open_time": 1717225200000, "open": 0.1069, "high": 0.1069, "low": 0.1066, "close": 0.1066, "volume": 631.0, "close_time": 1717228799999}, {"open_time": 1717228800000, "open": 0.1066, "high": 0.1066, "low": 0.1066, "close": 0.1066, "volume": 0.0, "close_time": 1717232399999}, {"open_time": 1717232400000, "open": 0.1065, "high": 0.1065, "low": 0.1065, "close": 0.1065, "volume": 3216.0, "close_time": 1717235999999}, {"open_time": 1717236000000, "open": 0.1065, "high": 0.1065, "low": 0.1065, "close": 0.1065, "volume": 0.0, "close_time": 1717239599999}, {"open_time": 1717239600000, "open": 0.1068, "high": 0.1068, "low": 0.1064, "close": 0.1064, "volume": 108.0, "close_time": 1717243199999}, {"open_time": 1717243200000, "open": 0.1064, "high": 0.1064, "low": 0.1064, "close": 0.1064, "volume": 4653.0, "close_time": 1717246799999}, {"open_time": 1717246800000, "open": 0.1064, "high": 0.1065, "low": 0.1064, "close": 0.1065, "volume": 1076.0, "close_time": 1717250399999}, {"open_time": 1717250400000, "open": 0.1067, "high": 0.1069, "low": 0.1067, "close": 0.1069, "volume": 2186.0, "close_time": 1717253999999}, {"open_time": 1717254000000, "open": 0.1065, "high": 0.1067, "low": 0.1064, "close": 0.1067, "volume": 5400.0, "close_time": 1717257599999}, {"open_time": 1717257600000, "open": 0.1067, "high": 0.1067, "low": 0.1067, "close": 0.1067, "volume": 0.0, "close_time": 1717261199999}, {"open_time": 1717261200000, "open": 0.1069, "high": 0.109, "low": 0.1061, "close": 0.1066, "volume": 91268.0, "close_time": 1717264799999}, {"open_time": 1717264800000, "open": 0.1065, "high": 0.1067, "low": 0.1065, "close": 0.1067, "volume": 1911.0, "close_time": 1717268399999}, {"open_time": 1717268400000, "open": 0.1067, "high": 0.1067, "low": 0.1063, "close": 0.1065, "volume": 1975.0, "close_time": 1717271999999}, {"open_time": 1717272000000, "open": 0.1067, "high": 0.1068, "low": 0.1067, "close": 0.1068, "volume": 1056.0, "close_time": 1717275599999}, {"open_time": 1717275600000, "open": 0.1068, "high": 0.1068, "low": 0.1068, "close": 0.1068, "volume": 877.0, "close_time": 1717279199999}, {"open_time": 1717279200000, "open": 0.1067, "high": 0.1079, "low": 0.1065, "close": 0.1069, "volume": 45569.0, "close_time": 1717282799999}, {"open_time": 1717282800000, "open": 0.1069, "high": 0.1079, "low": 0.1063, "close": 0.1063, "volume": 4337.0, "close_time": 1717286399999}, {"open_time": 1717286400000, "open": 0.1063, "high": 0.1067, "low": 0.1063, "close": 0.1067, "volume": 1592.0, "close_time": 1717289999999}, {"open_time": 1717290000000, "open": 0.1064, "high": 0.1068, "low": 0.1062, "close": 0.1067, "volume": 10415.0, "close_time": 1717293599999}, {"open_time": 1717293600000, "open": 0.1068, "high": 0.1068, "low": 0.1064, "close": 0.1065, "volume": 415.0, "close_time": 1717297199999}, {"open_time": 1717297200000, "open": 0.1065, "high": 0.1067, "low": 0.1064, "close": 0.1067, "volume": 647.0, "close_time": 1717300799999}, {"open_time": 1717300800000, "open": 0.1066, "high": 0.1159, "low": 0.1059, "close": 0.1072, "volume": 142505.0, "close_time": 1717304399999}, {"open_time": 1717304400000, "open": 0.1067, "high": 0.1067, "low": 0.1067, "close": 0.1067, "volume": 479.0, "close_time": 1717307999999}, {"open_time": 1717308000000, "open": 0.1069, "high": 0.1069, "low": 0.1063, "close": 0.1067, "volume": 279.0, "close_time": 1717311599999}, {"open_time": 1717311600000, "open": 0.1063, "high": 0.1066, "low": 0.1058, "close": 0.1058, "volume": 4181.0, "close_time": 1717315199999}, {"open_time": 1717315200000, "open": 0.1059, "high": 0.1059, "low": 0.1059, "close": 0.1059, "volume": 43.0, "close_time": 1717318799999}, {"open_time": 1717318800000, "open": 0.1057, "high": 0.1058, "low": 0.1055, "close": 0.1055, "volume": 1235.0, "close_time": 1717322399999}, {"open_time": 1717322400000, "open": 0.1055, "high": 0.1055, "low": 0.1052, "close": 0.1054, "volume": 1796.0, "close_time": 1717325999999}, {"open_time": 1717326000000, "open": 0.1058, "high": 0.1061, "low": 0.1058, "close": 0.106, "volume": 1644.0, "close_time": 1717329599999}, {"open_time": 1717329600000, "open": 0.1061, "high": 0.1061, "low": 0.1058, "close": 0.1058, "volume": 506.0, "close_time": 1717333199999}, {"open_time": 1717333200000, "open": 0.1058, "high": 0.1058, "low": 0.1058, "close": 0.1058, "volume": 0.0, "close_time": 1717336799999}, {"open_time": 1717336800000, "open": 0.1061, "high": 0.1064, "low": 0.106, "close": 0.1061, "volume": 15653.0, "close_time": 1717340399999}, {"open_time": 1717340400000, "open": 0.1064, "high": 0.1066, "low": 0.1057, "close": 0.1061, "volume": 7945.0, "close_time": 1717343999999}, {"open_time": 1717344000000, "open": 0.106, "high": 0.1062, "low": 0.1056, "close": 0.1056, "volume": 7038.0, "close_time": 1717347599999}, {"open_time": 1717347600000, "open": 0.1056, "high": 0.1056, "low": 0.1052, "close": 0.1053, "volume": 4734.0, "close_time": 1717351199999}, {"open_time": 1717351200000, "open": 0.1051, "high": 0.1052, "low": 0.1046, "close": 0.1051, "volume": 13668.0, "close_time": 1717354799999}, {"open_time": 1717354800000, "open": 0.1052, "high": 0.1052, "low": 0.1052, "close": 0.1052, "volume": 318.0, "close_time": 1717358399999}, {"open_time": 1717358400000, "open": 0.105, "high": 0.105, "low": 0.1047, "close": 0.1047, "volume": 2546.0, "close_time": 1717361999999}, {"open_time": 1717362000000, "open": 0.1052, "high": 0.1053, "low": 0.1048, "close": 0.1048, "volume": 848.0, "close_time": 1717365599999}, {"open_time": 1717365600000, "open": 0.1052, "high": 0.1054, "low": 0.1049, "close": 0.1053, "volume": 6827.0, "close_time": 1717369199999}, {"open_time": 1717369200000, "open": 0.105, "high": 0.1055, "low": 0.1048, "close": 0.1053, "volume": 6402.0, "close_time": 1717372799999}, {"open_time": 1717372800000, "open": 0.1055, "high": 0.1092, "low": 0.105, "close": 0.105, "volume": 31462.0, "close_time": 1717376399999}, {"open_time": 1717376400000, "open": 0.1055, "high": 0.1061, "low": 0.1055, "close": 0.1061, "volume": 4003.0, "close_time": 1717379999999}, {"open_time": 1717380000000, "open": 0.1064, "high": 0.1088, "low": 0.1059, "close": 0.1067, "volume": 11754.0, "close_time": 1717383599999}, {"open_time": 1717383600000, "open": 0.1066, "high": 0.1075, "low": 0.1064, "close": 0.107, "volume": 3038.0, "close_time": 1717387199999}, {"open_time": 1717387200000, "open": 0.107, "high": 0.108, "low": 0.1051, "close": 0.1055, "volume": 12560.0, "close_time": 1717390799999}, {"open_time": 1717390800000, "open": 0.1061, "high": 0.1065, "low": 0.1061, "close": 0.1065, "volume": 442.0, "close_time": 1717394399999}, {"open_time": 1717394400000, "open": 0.1063, "high": 0.1069, "low": 0.1063, "close": 0.1068, "volume": 513.0, "close_time": 1717397999999}, {"open_time": 1717398000000, "open": 0.107, "high": 0.1103, "low": 0.1053, "close": 0.1065, "volume": 98386.0, "close_time": 1717401599999}, {"open_time": 1717401600000, "open": 0.1065, "high": 0.1065, "low": 0.1065, "close": 0.1065, "volume": 0.0, "close_time": 1717405199999}, {"open_time": 1717405200000, "open": 0.1067, "high": 0.1067, "low": 0.1064, "close": 0.1064, "volume": 252.0, "close_time": 1717408799999}, {"open_time": 1717408800000, "open": 0.1067, "high": 0.1067, "low": 0.1063, "close": 0.1063, "volume": 1644.0, "close_time": 1717412399999}, {"open_time": 1717412400000, "open": 0.1066, "high": 0.1066, "low": 0.1062, "close": 0.1062, "volume": 1138.0, "close_time": 1717415999999}, {"open_time": 1717416000000, "open": 0.1067, "high": 0.1069, "low": 0.1062, "close": 0.1069, "volume": 2097.0, "close_time": 1717419599999}, {"open_time": 1717419600000, "open": 0.1069, "high": 0.1071, "low": 0.1065, "close": 0.1068, "volume": 11544.0, "close_time": 1717423199999}, {"open_time": 1717423200000, "open": 0.1065, "high": 0.1065, "low": 0.1056, "close": 0.1061, "volume": 19904.0, "close_time": 1717426799999}, {"open_time": 1717426800000, "open": 0.1064, "high": 0.1066, "low": 0.1063, "close": 0.1065, "volume": 5714.0, "close_time": 1717430399999}, {"open_time": 1717430400000, "open": 0.1064, "high": 0.1064, "low": 0.1061, "close": 0.1061, "volume": 12552.0, "close_time": 1717433999999}, {"open_time": 1717434000000, "open": 0.106, "high": 0.1063, "low": 0.106, "close": 0.1061, "volume": 3057.0, "close_time": 1717437599999}, {"open_time": 1717437600000, "open": 0.106, "high": 0.1066, "low": 0.1058, "close": 0.1061, "volume": 4115.0, "close_time": 1717441199999}, {"open_time": 1717441200000, "open": 0.1058, "high": 0.1059, "low": 0.1053, "close": 0.1057, "volume": 11953.0, "close_time": 1717444799999}, {"open_time": 1717444800000, "open": 0.1055, "high": 0.1058, "low": 0.1053, "close": 0.1058, "volume": 5331.0, "close_time": 1717448399999}, {"open_time": 1717448400000, "open": 0.1056, "high": 0.1056, "low": 0.1051, "close": 0.1051, "volume": 7061.0, "close_time": 1717451999999}, {"open_time": 1717452000000, "open": 0.1054, "high": 0.1055, "low": 0.105, "close": 0.1055, "volume": 2072.0, "close_time": 1717455599999}, {"open_time": 1717455600000, "open": 0.1055, "high": 0.1055, "low": 0.1052, "close": 0.1052, "volume": 28600.0, "close_time": 1717459199999}, {"open_time": 1717459200000, "open": 0.1054, "high": 0.1056, "low": 0.105, "close": 0.1052, "volume": 10374.0, "close_time": 1717462799999}, {"open_time": 1717462800000, "open": 0.1054, "high": 0.1058, "low": 0.1051, "close": 0.1058, "volume": 914.0, "close_time": 1717466399999}, {"open_time": 1717466400000, "open": 0.1058, "high": 0.1059, "low": 0.1055, "close": 0.1056, "volume": 10510.0, "close_time": 1717469999999}, {"open_time": 1717470000000, "open": 0.1055, "high": 0.1061, "low": 0.1052, "close": 0.1052, "volume": 6507.0, "close_time": 1717473599999}, {"open_time": 1717473600000, "open": 0.1055, "high": 0.1061, "low": 0.1055, "close": 0.106, "volume": 2762.0, "close_time": 1717477199999}, {"open_time": 1717477200000, "open": 0.1055, "high": 0.106, "low": 0.1052, "close": 0.1055, "volume": 825.0, "close_time": 1717480799999}, {"open_time": 1717480800000, "open": 0.1052, "high": 0.1061, "low": 0.105, "close": 0.105, "volume": 36273.0, "close_time": 1717484399999}, {"open_time": 1717484400000, "open": 0.105, "high": 0.105, "low": 0.105, "close": 0.105, "volume": 0.0, "close_time": 1717487999999}, {"open_time": 1717488000000, "open": 0.105, "high": 0.105, "low": 0.1048, "close": 0.1048, "volume": 385.0, "close_time": 1717491599999}, {"open_time": 1717491600000, "open": 0.1048, "high": 0.1048, "low": 0.1043, "close": 0.1043, "volume": 1005.0, "close_time": 1717495199999}, {"open_time": 1717495200000, "open": 0.1044, "high": 0.1047, "low": 0.1041, "close": 0.1047, "volume": 3436.0, "close_time": 1717498799999}, {"open_time": 1717498800000, "open": 0.1045, "high": 0.1045, "low": 0.1045, "close": 0.1045, "volume": 693.0, "close_time": 1717502399999}, {"open_time": 1717502400000, "open": 0.1049, "high": 0.1052, "low": 0.1049, "close": 0.1049, "volume": 14214.0, "close_time": 1717505999999}, {"open_time": 1717506000000, "open": 0.1048, "high": 0.1061, "low": 0.1048, "close": 0.1055, "volume": 45021.0, "close_time": 1717509599999}, {"open_time": 1717509600000, "open": 0.1054, "high": 0.1058, "low": 0.1054, "close": 0.1055, "volume": 25635.0, "close_time": 1717513199999}, {"open_time": 1717513200000, "open": 0.1053, "high": 0.1063, "low": 0.1053, "close": 0.1062, "volume": 30265.0, "close_time": 1717516799999}, {"open_time": 1717516800000, "open": 0.1064, "high": 0.1067, "low": 0.1062, "close": 0.1067, "volume": 2974.0, "close_time": 1717520399999}, {"open_time": 1717520400000, "open": 0.1067, "high": 0.1067, "low": 0.1062, "close": 0.1063, "volume": 11061.0, "close_time": 1717523999999}, {"open_time": 1717524000000, "open": 0.1065, "high": 0.1069, "low": 0.1061, "close": 0.1069, "volume": 4845.0, "close_time": 1717527599999}, {"open_time": 1717527600000, "open": 0.1068, "high": 0.1068, "low": 0.1062, "close": 0.1065, "volume": 15924.0, "close_time": 1717531199999}, {"open_time": 1717531200000, "open": 0.1067, "high": 0.1067, "low": 0.1062, "close": 0.1067, "volume": 8263.0, "close_time": 1717534799999}, {"open_time": 1717534800000, "open": 0.1069, "high": 0.1069, "low": 0.1067, "close": 0.1068, "volume": 28678.0, "close_time": 1717538399999}, {"open_time": 1717538400000, "open": 0.1064, "high": 0.1066, "low": 0.1059, "close": 0.1059, "volume": 5752.0, "close_time": 1717541999999}, {"open_time": 1717542000000, "open": 0.1062, "high": 0.1066, "low": 0.1062, "close": 0.1066, "volume": 29582.0, "close_time": 1717545599999}, {"open_time": 1717545600000, "open": 0.1063, "high": 0.1064, "low": 0.1059, "close": 0.1063, "volume": 32635.0, "close_time": 1717549199999}, {"open_time": 1717549200000, "open": 0.1063, "high": 0.107, "low": 0.1061, "close": 0.1067, "volume": 92071.0, "close_time": 1717552799999}, {"open_time": 1717552800000, "open": 0.1069, "high": 0.1069, "low": 0.1057, "close": 0.1057, "volume": 5133.0, "close_time": 1717556399999}, {"open_time": 1717556400000, "open": 0.1061, "high": 0.1065, "low": 0.106, "close": 0.1065, "volume": 60428.0, "close_time": 1717559999999}, {"open_time": 1717560000000, "open": 0.1065, "high": 0.1065, "low": 0.1063, "close": 0.1064, "volume": 2651.0, "close_time": 1717563599999}, {"open_time": 1717563600000, "open": 0.1061, "high": 0.1067, "low": 0.1061, "close": 0.1065, "volume": 6235.0, "close_time": 1717567199999}, {"open_time": 1717567200000, "open": 0.1069, "high": 0.1069, "low": 0.1066, "close": 0.1066, "volume": 4302.0, "close_time": 1717570799999}, {"open_time": 1717570800000, "open": 0.1066, "high": 0.107, "low": 0.1064, "close": 0.1066, "volume": 2537.0, "close_time": 1717574399999}, {"open_time": 1717574400000, "open": 0.1064, "high": 0.1064, "low": 0.1061, "close": 0.1064, "volume": 265.0, "close_time": 1717577999999}, {"open_time": 1717578000000, "open": 0.1066, "high": 0.1066, "low": 0.1066, "close": 0.1066, "volume": 2297.0, "close_time": 1717581599999}, {"open_time": 1717581600000, "open": 0.1064, "high": 0.1064, "low": 0.1062, "close": 0.1062, "volume": 1000.0, "close_time": 1717585199999}, {"open_time": 1717585200000, "open": 0.1067, "high": 0.1068, "low": 0.1067, "close": 0.1068, "volume": 206.0, "close_time": 1717588799999}, {"open_time": 1717588800000, "open": 0.107, "high": 0.1071, "low": 0.1065, "close": 0.1069, "volume": 5474.0, "close_time": 1717592399999}, {"open_time": 1717592400000, "open": 0.1064, "high": 0.1065, "low": 0.1064, "close": 0.1065, "volume": 379.0, "close_time": 1717595999999}, {"open_time": 1717596000000, "open": 0.1062, "high": 0.107, "low": 0.1061, "close": 0.1067, "volume": 9238.0, "close_time": 1717599599999}, {"open_time": 1717599600000, "open": 0.1067, "high": 0.1072, "low": 0.1067, "close": 0.1068, "volume": 4755.0, "close_time": 1717603199999}, {"open_time": 1717603200000, "open": 0.107, "high": 0.1074, "low": 0.1065, "close": 0.1068, "volume": 20739.0, "close_time": 1717606799999}, {"open_time": 1717606800000, "open": 0.1067, "high": 0.1075, "low": 0.1066, "close": 0.1075, "volume": 4907.0, "close_time": 1717610399999}, {"open_time": 1717610400000, "open": 0.1073, "high": 0.1073, "low": 0.1069, "close": 0.107, "volume": 2134.0, "close_time": 1717613999999}, {"open_time": 1717614000000, "open": 0.1073, "high": 0.1075, "low": 0.1073, "close": 0.1075, "volume": 7277.0, "close_time": 1717617599999}, {"open_time": 1717617600000, "open": 0.1072, "high": 0.1074, "low": 0.1069, "close": 0.1074, "volume": 21895.0, "close_time": 1717621199999}, {"open_time": 1717621200000, "open": 0.1073, "high": 0.1073, "low": 0.1069, "close": 0.107, "volume": 14531.0, "close_time": 1717624799999}, {"open_time": 1717624800000, "open": 0.107, "high": 0.107, "low": 0.1067, "close": 0.1067, "volume": 22068.0, "close_time": 1717628399999}, {"open_time": 1717628400000, "open": 0.1069, "high": 0.107, "low": 0.1062, "close": 0.1065, "volume": 14762.0, "close_time": 1717631999999}, {"open_time": 1717632000000, "open": 0.107, "high": 0.107, "low": 0.1063, "close": 0.1063, "volume": 2158.0, "close_time": 1717635599999}, {"open_time": 1717635600000, "open": 0.1062, "high": 0.1071, "low": 0.1062, "close": 0.107, "volume": 5524.0, "close_time": 1717639199999}, {"open_time": 1717639200000, "open": 0.1067, "high": 0.1069, "low": 0.1062, "close": 0.1069, "volume": 22167.0, "close_time": 1717642799999}, {"open_time": 1717642800000, "open": 0.1069, "high": 0.1069, "low": 0.1064, "close": 0.1064, "volume": 4164.0, "close_time": 1717646399999}, {"open_time": 1717646400000, "open": 0.1066, "high": 0.1066, "low": 0.1062, "close": 0.1064, "volume": 5885.0, "close_time": 1717649999999}, {"open_time": 1717650000000, "open": 0.1063, "high": 0.1063, "low": 0.1062, "close": 0.1063, "volume": 178.0, "close_time": 1717653599999}, {"open_time": 1717653600000, "open": 0.1061, "high": 0.1062, "low": 0.106, "close": 0.1062, "volume": 281.0, "close_time": 1717657199999}, {"open_time": 1717657200000, "open": 0.106, "high": 0.1061, "low": 0.106, "close": 0.106, "volume": 8571.0, "close_time": 1717660799999}, {"open_time": 1717660800000, "open": 0.1063, "high": 0.1063, "low": 0.1061, "close": 0.1061, "volume": 710.0, "close_time": 1717664399999}, {"open_time": 1717664400000, "open": 0.1064, "high": 0.1067, "low": 0.106, "close": 0.106, "volume": 9908.0, "close_time": 1717667999999}, {"open_time": 1717668000000, "open": 0.1064, "high": 0.1064, "low": 0.106, "close": 0.1064, "volume": 8300.0, "close_time": 1717671599999}, {"open_time": 1717671600000, "open": 0.1063, "high": 0.1064, "low": 0.1063, "close": 0.1064, "volume": 1880.0, "close_time": 1717675199999}, {"open_time": 1717675200000, "open": 0.1066, "high": 0.1066, "low": 0.1066, "close": 0.1066, "volume": 14.0, "close_time": 1717678799999}, {"open_time": 1717678800000, "open": 0.1065, "high": 0.1065, "low": 0.1065, "close": 0.1065, "volume": 198.0, "close_time": 1717682399999}, {"open_time": 1717682400000, "open": 0.1061, "high": 0.1066, "low": 0.106, "close": 0.1066, "volume": 19887.0, "close_time": 1717685999999}, {"open_time": 1717686000000, "open": 0.1067, "high": 0.1068, "low": 0.1066, "close": 0.1067, "volume": 6676.0, "close_time": 1717689599999}, {"open_time": 1717689600000, "open": 0.1066, "high": 0.1066, "low": 0.106, "close": 0.106, "volume": 431.0, "close_time": 1717693199999}, {"open_time": 1717693200000, "open": 0.1062, "high": 0.1066, "low": 0.1061, "close": 0.1065, "volume": 6055.0, "close_time": 1717696799999}, {"open_time": 1717696800000, "open": 0.1062, "high": 0.1062, "low": 0.1062, "close": 0.1062, "volume": 4500.0, "close_time": 1717700399999}, {"open_time": 1717700400000, "open": 0.1061, "high": 0.1061, "low": 0.1054, "close": 0.1054, "volume": 9930.0, "close_time": 1717703999999}, {"open_time": 1717704000000, "open": 0.1052, "high": 0.1055, "low": 0.1049, "close": 0.1055, "volume": 32662.0, "close_time": 1717707599999}, {"open_time": 1717707600000, "open": 0.1057, "high": 0.1057, "low": 0.1052, "close": 0.1052, "volume": 1468.0, "close_time": 1717711199999}, {"open_time": 1717711200000, "open": 0.1051, "high": 0.1055, "low": 0.1051, "close": 0.1053, "volume": 4485.0, "close_time": 1717714799999}, {"open_time": 1717714800000, "open": 0.1053, "high": 0.1056, "low": 0.1051, "close": 0.1054, "volume": 4558.0, "close_time": 1717718399999}, {"open_time": 1717718400000, "open": 0.1056, "high": 0.1056, "low": 0.1051, "close": 0.1051, "volume": 1126.0, "close_time": 1717721999999}, {"open_time": 1717722000000, "open": 0.1052, "high": 0.1052, "low": 0.1049, "close": 0.1049, "volume": 2793.0, "close_time": 1717725599999}, {"open_time": 1717725600000, "open": 0.1052, "high": 0.1054, "low": 0.105, "close": 0.105, "volume": 5732.0, "close_time": 1717729199999}, {"open_time": 1717729200000, "open": 0.1052, "high": 0.1055, "low": 0.1052, "close": 0.1052, "volume": 11267.0, "close_time": 1717732799999}, {"open_time": 1717732800000, "open": 0.1055, "high": 0.1059, "low": 0.1055, "close": 0.1059, "volume": 5692.0, "close_time": 1717736399999}, {"open_time": 1717736400000, "open": 0.1059, "high": 0.1063, "low": 0.1059, "close": 0.1063, "volume": 10456.0, "close_time": 1717739999999}, {"open_time": 1717740000000, "open": 0.1061, "high": 0.1095, "low": 0.1058, "close": 0.1073, "volume": 112144.0, "close_time": 1717743599999}, {"open_time": 1717743600000, "open": 0.1073, "high": 0.1097, "low": 0.1061, "close": 0.1061, "volume": 93320.0, "close_time": 1717747199999}, {"open_time": 1717747200000, "open": 0.1061, "high": 0.1061, "low": 0.1053, "close": 0.1056, "volume": 27479.0, "close_time": 1717750799999}, {"open_time": 1717750800000, "open": 0.1054, "high": 0.1054, "low": 0.1053, "close": 0.1053, "volume": 1855.0, "close_time": 1717754399999}, {"open_time": 1717754400000, "open": 0.1058, "high": 0.1062, "low": 0.1058, "close": 0.1062, "volume": 1627.0, "close_time": 1717757999999}, {"open_time": 1717758000000, "open": 0.1062, "high": 0.1066, "low": 0.1062, "close": 0.1066, "volume": 1261.0, "close_time": 1717761599999}, {"open_time": 1717761600000, "open": 0.1065, "high": 0.1067, "low": 0.1055, "close": 0.1061, "volume": 4275.0, "close_time": 1717765199999}, {"open_time": 1717765200000, "open": 0.1064, "high": 0.1068, "low": 0.1064, "close": 0.1067, "volume": 2981.0, "close_time": 1717768799999}, {"open_time": 1717768800000, "open": 0.1065, "high": 0.1069, "low": 0.1064, "close": 0.1069, "volume": 6439.0, "close_time": 1717772399999}, {"open_time": 1717772400000, "open": 0.1069, "high": 0.1069, "low": 0.1023, "close": 0.1063, "volume": 71146.0, "close_time": 1717775999999}, {"open_time": 1717776000000, "open": 0.1063, "high": 0.1063, "low": 0.1053, "close": 0.1053, "volume": 20551.0, "close_time": 1717779599999}, {"open_time": 1717779600000, "open": 0.1052, "high": 0.1052, "low": 0.104, "close": 0.1045, "volume": 5250.0, "close_time": 1717783199999}, {"open_time": 1717783200000, "open": 0.104, "high": 0.1043, "low": 0.0956, "close": 0.0989, "volume": 159264.0, "close_time": 1717786799999}, {"open_time": 1717786800000, "open": 0.0984, "high": 0.0993, "low": 0.0984, "close": 0.099, "volume": 16388.0, "close_time": 1717790399999}, {"open_time": 1717790400000, "open": 0.0989, "high": 0.0997, "low": 0.0985, "close": 0.0996, "volume": 10140.0, "close_time": 1717793999999}, {"open_time": 1717794000000, "open": 0.0998, "high": 0.0999, "low": 0.0998, "close": 0.0999, "volume": 3274.0, "close_time": 1717797599999}, {"open_time": 1717797600000, "open": 0.0999, "high": 0.1004, "low": 0.0999, "close": 0.1004, "volume": 7050.0, "close_time": 1717801199999}, {"open_time": 1717801200000, "open": 0.1004, "high": 0.1004, "low": 0.1, "close": 0.1003, "volume": 28056.0, "close_time": 1717804799999}, {"open_time": 1717804800000, "open": 0.1001, "high": 0.1004, "low": 0.0994, "close": 0.1, "volume": 21797.0, "close_time": 1717808399999}, {"open_time": 1717808400000, "open": 0.1001, "high": 0.1001, "low": 0.0998, "close": 0.1001, "volume": 6181.0, "close_time": 1717811999999}, {"open_time": 1717812000000, "open": 0.0995, "high": 0.1002, "low": 0.0995, "close": 0.0996, "volume": 7304.0, "close_time": 1717815599999}, {"open_time": 1717815600000, "open": 0.1001, "high": 0.1001, "low": 0.0999, "close": 0.0999, "volume": 1165.0, "close_time": 1717819199999}, {"open_time": 1717819200000, "open": 0.0995, "high": 0.0995, "low": 0.0995, "close": 0.0995, "volume": 216.0, "close_time": 1717822799999}, {"open_time": 1717822800000, "open": 0.0996, "high": 0.0996, "low": 0.0996, "close": 0.0996, "volume": 48.0, "close_time": 1717826399999}, {"open_time": 1717826400000, "open": 0.0994, "high": 0.0998, "low": 0.0994, "close": 0.0998, "volume": 50389.0, "close_time": 1717829999999}, {"open_time": 1717830000000, "open": 0.0995, "high": 0.1004, "low": 0.0995, "close": 0.1003, "volume": 1345.0, "close_time": 1717833599999}, {"open_time": 1717833600000, "open": 0.0995, "high": 0.0995, "low": 0.0995, "close": 0.0995, "volume": 212.0, "close_time": 1717837199999}, {"open_time": 1717837200000, "open": 0.0994, "high": 0.1001, "low": 0.0988, "close": 0.0993, "volume": 2106.0, "close_time": 1717840799999}, {"open_time": 1717840800000, "open": 0.0989, "high": 0.0992, "low": 0.0987, "close": 0.0987, "volume": 9615.0, "close_time": 1717844399999}, {"open_time": 1717844400000, "open": 0.0987, "high": 0.0997, "low": 0.0977, "close": 0.0977, "volume": 8752.0, "close_time": 1717847999999}, {"open_time": 1717848000000, "open": 0.0975, "high": 0.0975, "low": 0.0971, "close": 0.0974, "volume": 20511.0, "close_time": 1717851599999}, {"open_time": 1717851600000, "open": 0.0968, "high": 0.0974, "low": 0.0968, "close": 0.0974, "volume": 1572.0, "close_time": 1717855199999}, {"open_time": 1717855200000, "open": 0.0977, "high": 0.0979, "low": 0.0972, "close": 0.0979, "volume": 5886.0, "close_time": 1717858799999}, {"open_time": 1717858800000, "open": 0.0978, "high": 0.0978, "low": 0.0973, "close": 0.0973, "volume": 4090.0, "close_time": 1717862399999}, {"open_time": 1717862400000, "open": 0.0979, "high": 0.0979, "low": 0.097, "close": 0.097, "volume": 1196.0, "close_time": 1717865999999}, {"open_time": 1717866000000, "open": 0.097, "high": 0.0977, "low": 0.097, "close": 0.0977, "volume": 11033.0, "close_time": 1717869599999}, {"open_time": 1717869600000, "open": 0.0979, "high": 0.0982, "low": 0.0979, "close": 0.0979, "volume": 16026.0, "close_time": 1717873199999}, {"open_time": 1717873200000, "open": 0.0986, "high": 0.0986, "low": 0.0975, "close": 0.0977, "volume": 1170.0, "close_time": 1717876799999}, {"open_time": 1717876800000, "open": 0.0977, "high": 0.0977, "low": 0.0977, "close": 0.0977, "volume": 0.0, "close_time": 1717880399999}, {"open_time": 1717880400000, "open": 0.0976, "high": 0.0981, "low": 0.0976, "close": 0.0981, "volume": 1890.0, "close_time": 1717883999999}, {"open_time": 1717884000000, "open": 0.0981, "high": 0.0984, "low": 0.098, "close": 0.098, "volume": 3950.0, "close_time": 1717887599999}, {"open_time": 1717887600000, "open": 0.098, "high": 0.0986, "low": 0.098, "close": 0.0985, "volume": 10783.0, "close_time": 1717891199999}, {"open_time": 1717891200000, "open": 0.0984, "high": 0.0987, "low": 0.0981, "close": 0.0985, "volume": 15398.0, "close_time": 1717894799999}, {"open_time": 1717894800000, "open": 0.0985, "high": 0.0995, "low": 0.0984, "close": 0.0989, "volume": 3184.0, "close_time": 1717898399999}, {"open_time": 1717898400000, "open": 0.0989, "high": 0.0992, "low": 0.0989, "close": 0.0992, "volume": 365.0, "close_time": 1717901999999}, {"open_time": 1717902000000, "open": 0.0983, "high": 0.0984, "low": 0.0976, "close": 0.0984, "volume": 11148.0, "close_time": 1717905599999}, {"open_time": 1717905600000, "open": 0.0991, "high": 0.0992, "low": 0.0991, "close": 0.0992, "volume": 1137.0, "close_time": 1717909199999}, {"open_time": 1717909200000, "open": 0.0988, "high": 0.0991, "low": 0.0988, "close": 0.0991, "volume": 1691.0, "close_time": 1717912799999}, {"open_time": 1717912800000, "open": 0.099, "high": 0.0991, "low": 0.099, "close": 0.0991, "volume": 274.0, "close_time": 1717916399999}, {"open_time": 1717916400000, "open": 0.0991, "high": 0.0992, "low": 0.0989, "close": 0.0989, "volume": 2064.0, "close_time": 1717919999999}, {"open_time": 1717920000000, "open": 0.0989, "high": 0.0989, "low": 0.0989, "close": 0.0989, "volume": 0.0, "close_time": 1717923599999}, {"open_time": 1717923600000, "open": 0.0992, "high": 0.0993, "low": 0.0992, "close": 0.0993, "volume": 6068.0, "close_time": 1717927199999}, {"open_time": 1717927200000, "open": 0.0993, "high": 0.0993, "low": 0.0993, "close": 0.0993, "volume": 0.0, "close_time": 1717930799999}, {"open_time": 1717930800000, "open": 0.0994, "high": 0.0995, "low": 0.0994, "close": 0.0995, "volume": 38429.0, "close_time": 1717934399999}, {"open_time": 1717934400000, "open": 0.0993, "high": 0.0994, "low": 0.099, "close": 0.099, "volume": 3524.0, "close_time": 1717937999999}, {"open_time": 1717938000000, "open": 0.0989, "high": 0.099, "low": 0.0989, "close": 0.099, "volume": 1412.0, "close_time": 1717941599999}, {"open_time": 1717941600000, "open": 0.0992, "high": 0.0993, "low": 0.099, "close": 0.099, "volume": 6133.0, "close_time": 1717945199999}, {"open_time": 1717945200000, "open": 0.0993, "high": 0.0994, "low": 0.0993, "close": 0.0994, "volume": 2000.0, "close_time": 1717948799999}, {"open_time": 1717948800000, "open": 0.0996, "high": 0.0996, "low": 0.0994, "close": 0.0994, "volume": 7975.0, "close_time": 1717952399999}, {"open_time": 1717952400000, "open": 0.0994, "high": 0.0994, "low": 0.099, "close": 0.099, "volume": 972.0, "close_time": 1717955999999}, {"open_time": 1717956000000, "open": 0.0995, "high": 0.0996, "low": 0.0993, "close": 0.0993, "volume": 3950.0, "close_time": 1717959599999}, {"open_time": 1717959600000, "open": 0.0993, "high": 0.0996, "low": 0.0993, "close": 0.0996, "volume": 1776.0, "close_time": 1717963199999}, {"open_time": 1717963200000, "open": 0.0993, "high": 0.0996, "low": 0.099, "close": 0.099, "volume": 2338.0, "close_time": 1717966799999}, {"open_time": 1717966800000, "open": 0.0996, "high": 0.0996, "low": 0.0993, "close": 0.0996, "volume": 6780.0, "close_time": 1717970399999}, {"open_time": 1717970400000, "open": 0.0997, "high": 0.0999, "low": 0.0996, "close": 0.0996, "volume": 5060.0, "close_time": 1717973999999}, {"open_time": 1717974000000, "open": 0.0996, "high": 0.0999, "low": 0.0996, "close": 0.0996, "volume": 808.0, "close_time": 1717977599999}, {"open_time": 1717977600000, "open": 0.0997, "high": 0.1001, "low": 0.0996, "close": 0.1, "volume": 5043.0, "close_time": 1717981199999}, {"open_time": 1717981200000, "open": 0.1002, "high": 0.1003, "low": 0.0998, "close": 0.1, "volume": 23354.0, "close_time": 1717984799999}, {"open_time": 1717984800000, "open": 0.0999, "high": 0.1002, "low": 0.0997, "close": 0.1002, "volume": 22227.0, "close_time": 1717988399999}, {"open_time": 1717988400000, "open": 0.1001, "high": 0.1001, "low": 0.0995, "close": 0.0995, "volume": 3256.0, "close_time": 1717991999999}, {"open_time": 1717992000000, "open": 0.0995, "high": 0.1, "low": 0.0995, "close": 0.1, "volume": 8077.0, "close_time": 1717995599999}, {"open_time": 1717995600000, "open": 0.0999, "high": 0.1, "low": 0.0999, "close": 0.1, "volume": 562.0, "close_time": 1717999199999}, {"open_time": 1717999200000, "open": 0.0998, "high": 0.1003, "low": 0.0995, "close": 0.0995, "volume": 36315.0, "close_time": 1718002799999}, {"open_time": 1718002800000, "open": 0.0995, "high": 0.0996, "low": 0.0992, "close": 0.0992, "volume": 2842.0, "close_time": 1718006399999}, {"open_time": 1718006400000, "open": 0.1, "high": 0.1003, "low": 0.1, "close": 0.1002, "volume": 4314.0, "close_time": 1718009999999}, {"open_time": 1718010000000, "open": 0.0999, "high": 0.1003, "low": 0.0999, "close": 0.1003, "volume": 1211.0, "close_time": 1718013599999}, {"open_time": 1718013600000, "open": 0.1003, "high": 0.1003, "low": 0.1003, "close": 0.1003, "volume": 1718.0, "close_time": 1718017199999}, {"open_time": 1718017200000, "open": 0.0999, "high": 0.1002, "low": 0.0998, "close": 0.0998, "volume": 1546.0, "close_time": 1718020799999}, {"open_time": 1718020800000, "open": 0.0999, "high": 0.0999, "low": 0.0999, "close": 0.0999, "volume": 1354.0, "close_time": 1718024399999}, {"open_time": 1718024400000, "open": 0.1002, "high": 0.1008, "low": 0.0998, "close": 0.1006, "volume": 82870.0, "close_time": 1718027999999}, {"open_time": 1718028000000, "open": 0.1006, "high": 0.1008, "low": 0.1, "close": 0.1007, "volume": 23488.0, "close_time": 1718031599999}, {"open_time": 1718031600000, "open": 0.1008, "high": 0.1013, "low": 0.1008, "close": 0.1009, "volume": 4609.0, "close_time": 1718035199999}, {"open_time": 1718035200000, "open": 0.1007, "high": 0.1007, "low": 0.1003, "close": 0.1004, "volume": 12015.0, "close_time": 1718038799999}, {"open_time": 1718038800000, "open": 0.1004, "high": 0.1006, "low": 0.1001, "close": 0.1004, "volume": 6972.0, "close_time": 1718042399999}, {"open_time": 1718042400000, "open": 0.1002, "high": 0.1007, "low": 0.1002, "close": 0.1007, "volume": 10531.0, "close_time": 1718045999999}, {"open_time": 1718046000000, "open": 0.1001, "high": 0.1006, "low": 0.0998, "close": 0.1, "volume": 30371.0, "close_time": 1718049599999}, {"open_time": 1718049600000, "open": 0.0995, "high": 0.1009, "low": 0.0993, "close": 0.1, "volume": 250310.0, "close_time": 1718053199999}, {"open_time": 1718053200000, "open": 0.1002, "high": 0.1002, "low": 0.0999, "close": 0.1002, "volume": 376.0, "close_time": 1718056799999}, {"open_time": 1718056800000, "open": 0.0998, "high": 0.1002, "low": 0.0995, "close": 0.1002, "volume": 20334.0, "close_time": 1718060399999}, {"open_time": 1718060400000, "open": 0.1002, "high": 0.1003, "low": 0.1, "close": 0.1, "volume": 7789.0, "close_time": 1718063999999}, {"open_time": 1718064000000, "open": 0.1006, "high": 0.1006, "low": 0.0995, "close": 0.0998, "volume": 2028.0, "close_time": 1718067599999}, {"open_time": 1718067600000, "open": 0.1001, "high": 0.1004, "low": 0.0984, "close": 0.0984, "volume": 39546.0, "close_time": 1718071199999}, {"open_time": 1718071200000, "open": 0.098, "high": 0.0992, "low": 0.0964, "close": 0.0988, "volume": 29277.0, "close_time": 1718074799999}, {"open_time": 1718074800000, "open": 0.0988, "high": 0.099, "low": 0.0988, "close": 0.099, "volume": 341.0, "close_time": 1718078399999}, {"open_time": 1718078400000, "open": 0.0984, "high": 0.0985, "low": 0.0982, "close": 0.0982, "volume": 671.0, "close_time": 1718081999999}, {"open_time": 1718082000000, "open": 0.0983, "high": 0.0987, "low": 0.0983, "close": 0.0984, "volume": 1921.0, "close_time": 1718085599999}, {"open_time": 1718085600000, "open": 0.0987, "high": 0.0988, "low": 0.0975, "close": 0.098, "volume": 27105.0, "close_time": 1718089199999}, {"open_time": 1718089200000, "open": 0.0979, "high": 0.0985, "low": 0.0979, "close": 0.0979, "volume": 6454.0, "close_time": 1718092799999}, {"open_time": 1718092800000, "open": 0.098, "high": 0.0981, "low": 0.098, "close": 0.0981, "volume": 2222.0, "close_time": 1718096399999}, {"open_time": 1718096400000, "open": 0.0984, "high": 0.0984, "low": 0.0978, "close": 0.0978, "volume": 1156.0, "close_time": 1718099999999}, {"open_time": 1718100000000, "open": 0.0977, "high": 0.0983, "low": 0.0977, "close": 0.0983, "volume": 4495.0, "close_time": 1718103599999}, {"open_time": 1718103600000, "open": 0.098, "high": 0.098, "low": 0.0979, "close": 0.0979, "volume": 2172.0, "close_time": 1718107199999}, {"open_time": 1718107200000, "open": 0.0978, "high": 0.0978, "low": 0.0972, "close": 0.0974, "volume": 22044.0, "close_time": 1718110799999}, {"open_time": 1718110800000, "open": 0.0972, "high": 0.0976, "low": 0.0965, "close": 0.0966, "volume": 6320.0, "close_time": 1718114399999}, {"open_time": 1718114400000, "open": 0.0969, "high": 0.0972, "low": 0.0968, "close": 0.0972, "volume": 6893.0, "close_time": 1718117999999}, {"open_time": 1718118000000, "open": 0.0973, "high": 0.0975, "low": 0.0952, "close": 0.0961, "volume": 212952.0, "close_time": 1718121599999}, {"open_time": 1718121600000, "open": 0.0968, "high": 0.0974, "low": 0.0968, "close": 0.097, "volume": 9399.0, "close_time": 1718125199999}, {"open_time": 1718125200000, "open": 0.0964, "high": 0.0967, "low": 0.0961, "close": 0.0967, "volume": 2376.0, "close_time": 1718128799999}, {"open_time": 1718128800000, "open": 0.0971, "high": 0.0973, "low": 0.0967, "close": 0.0969, "volume": 7498.0, "close_time": 1718132399999}, {"open_time": 1718132400000, "open": 0.097, "high": 0.0971, "low": 0.0966, "close": 0.0971, "volume": 3467.0, "close_time": 1718135999999}, {"open_time": 1718136000000, "open": 0.0974, "high": 0.0974, "low": 0.0969, "close": 0.097, "volume": 1861.0, "close_time": 1718139599999}, {"open_time": 1718139600000, "open": 0.0972, "high": 0.0974, "low": 0.0972, "close": 0.0974, "volume": 1256.0, "close_time": 1718143199999}, {"open_time": 1718143200000, "open": 0.0973, "high": 0.0974, "low": 0.097, "close": 0.0972, "volume": 11473.0, "close_time": 1718146799999}, {"open_time": 1718146800000, "open": 0.097, "high": 0.0982, "low": 0.0965, "close": 0.0982, "volume": 43123.0, "close_time": 1718150399999}, {"open_time": 1718150400000, "open": 0.0968, "high": 0.0973, "low": 0.0961, "close": 0.0961, "volume": 10058.0, "close_time": 1718153999999}, {"open_time": 1718154000000, "open": 0.0967, "high": 0.0967, "low": 0.0956, "close": 0.0958, "volume": 17769.0, "close_time": 1718157599999}, {"open_time": 1718157600000, "open": 0.0963, "high": 0.0982, "low": 0.0963, "close": 0.0982, "volume": 70858.0, "close_time": 1718161199999}, {"open_time": 1718161200000, "open": 0.0974, "high": 0.0975, "low": 0.0971, "close": 0.0974, "volume": 6565.0, "close_time": 1718164799999}, {"open_time": 1718164800000, "open": 0.0971, "high": 0.098, "low": 0.0969, "close": 0.098, "volume": 69447.0, "close_time": 1718168399999}, {"open_time": 1718168400000, "open": 0.0977, "high": 0.0978, "low": 0.0977, "close": 0.0978, "volume": 505.0, "close_time": 1718171999999}, {"open_time": 1718172000000, "open": 0.0979, "high": 0.0983, "low": 0.0979, "close": 0.0983, "volume": 6734.0, "close_time": 1718175599999}, {"open_time": 1718175600000, "open": 0.0983, "high": 0.0983, "low": 0.0982, "close": 0.0982, "volume": 2825.0, "close_time": 1718179199999}, {"open_time": 1718179200000, "open": 0.0983, "high": 0.0983, "low": 0.0983, "close": 0.0983, "volume": 13.0, "close_time": 1718182799999}, {"open_time": 1718182800000, "open": 0.0984, "high": 0.0984, "low": 0.0984, "close": 0.0984, "volume": 2964.0, "close_time": 1718186399999}, {"open_time": 1718186400000, "open": 0.0985, "high": 0.0987, "low": 0.0984, "close": 0.0987, "volume": 7307.0, "close_time": 1718189999999}, {"open_time": 1718190000000, "open": 0.098, "high": 0.098, "low": 0.098, "close": 0.098, "volume": 1581.0, "close_time": 1718193599999}, {"open_time": 1718193600000, "open": 0.0981, "high": 0.1003, "low": 0.0981, "close": 0.1002, "volume": 36056.0, "close_time": 1718197199999}, {"open_time": 1718197200000, "open": 0.1002, "high": 0.1002, "low": 0.099, "close": 0.0994, "volume": 103676.0, "close_time": 1718200799999}, {"open_time": 1718200800000, "open": 0.0999, "high": 0.1009, "low": 0.0993, "close": 0.1001, "volume": 190028.0, "close_time": 1718204399999}, {"open_time": 1718204400000, "open": 0.1007, "high": 0.1008, "low": 0.1002, "close": 0.1004, "volume": 141350.0, "close_time": 1718207999999}, {"open_time": 1718208000000, "open": 0.1005, "high": 0.1005, "low": 0.1002, "close": 0.1004, "volume": 7603.0, "close_time": 1718211599999}, {"open_time": 1718211600000, "open": 0.1004, "high": 0.1008, "low": 0.1, "close": 0.1008, "volume": 31637.0, "close_time": 1718215199999}, {"open_time": 1718215200000, "open": 0.1004, "high": 0.1007, "low": 0.0991, "close": 0.0998, "volume": 1130.0, "close_time": 1718218799999}, {"open_time": 1718218800000, "open": 0.1003, "high": 0.1008, "low": 0.0984, "close": 0.0989, "volume": 7500.0, "close_time": 1718222399999}, {"open_time": 1718222400000, "open": 0.0989, "high": 0.1005, "low": 0.0985, "close": 0.1003, "volume": 20384.0, "close_time": 1718225999999}, {"open_time": 1718226000000, "open": 0.1003, "high": 0.1003, "low": 0.1002, "close": 0.1003, "volume": 3435.0, "close_time": 1718229599999}, {"open_time": 1718229600000, "open": 0.1001, "high": 0.1002, "low": 0.1001, "close": 0.1001, "volume": 7517.0, "close_time": 1718233199999}, {"open_time": 1718233200000, "open": 0.0999, "high": 0.1, "low": 0.0999, "close": 0.1, "volume": 5648.0, "close_time": 1718236799999}, {"open_time": 1718236800000, "open": 0.0996, "high": 0.1, "low": 0.0993, "close": 0.1, "volume": 4384.0, "close_time": 1718240399999}, {"open_time": 1718240400000, "open": 0.0998, "high": 0.1, "low": 0.0994, "close": 0.0994, "volume": 14389.0, "close_time": 1718243999999}, {"open_time": 1718244000000, "open": 0.0993, "high": 0.0996, "low": 0.099, "close": 0.099, "volume": 10033.0, "close_time": 1718247599999}, {"open_time": 1718247600000, "open": 0.0989, "high": 0.0989, "low": 0.0983, "close": 0.0986, "volume": 4446.0, "close_time": 1718251199999}, {"open_time": 1718251200000, "open": 0.099, "high": 0.0992, "low": 0.099, "close": 0.0992, "volume": 111.0, "close_time": 1718254799999}, {"open_time": 1718254800000, "open": 0.0991, "high": 0.0991, "low": 0.099, "close": 0.099, "volume": 1490.0, "close_time": 1718258399999}, {"open_time": 1718258400000, "open": 0.099, "high": 0.099, "low": 0.0987, "close": 0.0988, "volume": 6219.0, "close_time": 1718261999999}, {"open_time": 1718262000000, "open": 0.0988, "high": 0.0988, "low": 0.0988, "close": 0.0988, "volume": 0.0, "close_time": 1718265599999}, {"open_time": 1718265600000, "open": 0.099, "high": 0.099, "low": 0.0988, "close": 0.0989, "volume": 2371.0, "close_time": 1718269199999}, {"open_time": 1718269200000, "open": 0.0988, "high": 0.0988, "low": 0.0988, "close": 0.0988, "volume": 5058.0, "close_time": 1718272799999}, {"open_time": 1718272800000, "open": 0.0989, "high": 0.0991, "low": 0.0989, "close": 0.0991, "volume": 1615.0, "close_time": 1718276399999}, {"open_time": 1718276400000, "open": 0.099, "high": 0.099, "low": 0.0989, "close": 0.0989, "volume": 2392.0, "close_time": 1718279999999}, {"open_time": 1718280000000, "open": 0.0991, "high": 0.0994, "low": 0.0991, "close": 0.0994, "volume": 1234.0, "close_time": 1718283599999}, {"open_time": 1718283600000, "open": 0.0994, "high": 0.0994, "low": 0.0994, "close": 0.0994, "volume": 0.0, "close_time": 1718287199999}, {"open_time": 1718287200000, "open": 0.0987, "high": 0.099, "low": 0.0987, "close": 0.099, "volume": 42714.0, "close_time": 1718290799999}, {"open_time": 1718290800000, "open": 0.0985, "high": 0.0986, "low": 0.0964, "close": 0.098, "volume": 40692.0, "close_time": 1718294399999}, {"open_time": 1718294400000, "open": 0.0978, "high": 0.0983, "low": 0.0978, "close": 0.0983, "volume": 1768.0, "close_time": 1718297999999}, {"open_time": 1718298000000, "open": 0.0983, "high": 0.0984, "low": 0.0982, "close": 0.0983, "volume": 7754.0, "close_time": 1718301599999}, {"open_time": 1718301600000, "open": 0.0984, "high": 0.0984, "low": 0.0984, "close": 0.0984, "volume": 2085.0, "close_time": 1718305199999}, {"open_time": 1718305200000, "open": 0.0987, "high": 0.0987, "low": 0.0983, "close": 0.0983, "volume": 5703.0, "close_time": 1718308799999}, {"open_time": 1718308800000, "open": 0.0985, "high": 0.0985, "low": 0.098, "close": 0.0981, "volume": 20338.0, "close_time": 1718312399999}, {"open_time": 1718312400000, "open": 0.0979, "high": 0.0988, "low": 0.0973, "close": 0.0978, "volume": 20022.0, "close_time": 1718315999999}, {"open_time": 1718316000000, "open": 0.0977, "high": 0.0982, "low": 0.0977, "close": 0.0978, "volume": 587.0, "close_time": 1718319599999}, {"open_time": 1718319600000, "open": 0.0977, "high": 0.0977, "low": 0.0973, "close": 0.0973, "volume": 2689.0, "close_time": 1718323199999}, {"open_time": 1718323200000, "open": 0.0974, "high": 0.0978, "low": 0.0969, "close": 0.0978, "volume": 6420.0, "close_time": 1718326799999}, {"open_time": 1718326800000, "open": 0.0979, "high": 0.098, "low": 0.0975, "close": 0.098, "volume": 4380.0, "close_time": 1718330399999}, {"open_time": 1718330400000, "open": 0.098, "high": 0.0982, "low": 0.098, "close": 0.0982, "volume": 8277.0, "close_time": 1718333999999}, {"open_time": 1718334000000, "open": 0.0979, "high": 0.0979, "low": 0.0967, "close": 0.0978, "volume": 3488.0, "close_time": 1718337599999}, {"open_time": 1718337600000, "open": 0.0981, "high": 0.0982, "low": 0.0979, "close": 0.0982, "volume": 4211.0, "close_time": 1718341199999}, {"open_time": 1718341200000, "open": 0.0982, "high": 0.0988, "low": 0.0982, "close": 0.0988, "volume": 1184.0, "close_time": 1718344799999}, {"open_time": 1718344800000, "open": 0.0987, "high": 0.0987, "low": 0.0987, "close": 0.0987, "volume": 3206.0, "close_time": 1718348399999}, {"open_time": 1718348400000, "open": 0.0987, "high": 0.0988, "low": 0.0986, "close": 0.0988, "volume": 7392.0, "close_time": 1718351999999}, {"open_time": 1718352000000, "open": 0.0984, "high": 0.0987, "low": 0.0984, "close": 0.0987, "volume": 99.0, "close_time": 1718355599999}, {"open_time": 1718355600000, "open": 0.0983, "high": 0.0983, "low": 0.098, "close": 0.0982, "volume": 3613.0, "close_time": 1718359199999}, {"open_time": 1718359200000, "open": 0.0982, "high": 0.0982, "low": 0.0982, "close": 0.0982, "volume": 0.0, "close_time": 1718362799999}, {"open_time": 1718362800000, "open": 0.0983, "high": 0.0984, "low": 0.0983, "close": 0.0984, "volume": 2038.0, "close_time": 1718366399999}, {"open_time": 1718366400000, "open": 0.0982, "high": 0.0982, "low": 0.0982, "close": 0.0982, "volume": 1500.0, "close_time": 1718369999999}, {"open_time": 1718370000000, "open": 0.0983, "high": 0.0983, "low": 0.0981, "close": 0.0983, "volume": 2718.0, "close_time": 1718373599999}, {"open_time": 1718373600000, "open": 0.0981, "high": 0.0981, "low": 0.0973, "close": 0.0977, "volume": 2027.0, "close_time": 1718377199999}, {"open_time": 1718377200000, "open": 0.0976, "high": 0.0978, "low": 0.0972, "close": 0.0972, "volume": 1613.0, "close_time": 1718380799999}, {"open_time": 1718380800000, "open": 0.0969, "high": 0.0969, "low": 0.0951, "close": 0.0951, "volume": 120397.0, "close_time": 1718384399999}, {"open_time": 1718384400000, "open": 0.0952, "high": 0.0956, "low": 0.0949, "close": 0.0951, "volume": 7362.0, "close_time": 1718387999999}, {"open_time": 1718388000000, "open": 0.095, "high": 0.0952, "low": 0.0946, "close": 0.0952, "volume": 23186.0, "close_time": 1718391599999}, {"open_time": 1718391600000, "open": 0.095, "high": 0.0952, "low": 0.0948, "close": 0.0949, "volume": 5201.0, "close_time": 1718395199999}, {"open_time": 1718395200000, "open": 0.0951, "high": 0.096, "low": 0.0951, "close": 0.0959, "volume": 15136.0, "close_time": 1718398799999}, {"open_time": 1718398800000, "open": 0.0959, "high": 0.0967, "low": 0.0959, "close": 0.0966, "volume": 7048.0, "close_time": 1718402399999}, {"open_time": 1718402400000, "open": 0.0961, "high": 0.0965, "low": 0.0961, "close": 0.0961, "volume": 5635.0, "close_time": 1718405999999}, {"open_time": 1718406000000, "open": 0.0966, "high": 0.0968, "low": 0.0965, "close": 0.0968, "volume": 6876.0, "close_time": 1718409599999}, {"open_time": 1718409600000, "open": 0.0966, "high": 0.0973, "low": 0.0964, "close": 0.0969, "volume": 17804.0, "close_time": 1718413199999}, {"open_time": 1718413200000, "open": 0.0969, "high": 0.0969, "low": 0.0963, "close": 0.0963, "volume": 755.0, "close_time": 1718416799999}, {"open_time": 1718416800000, "open": 0.0965, "high": 0.0969, "low": 0.0965, "close": 0.0966, "volume": 26811.0, "close_time": 1718420399999}, {"open_time": 1718420400000, "open": 0.0969, "high": 0.0971, "low": 0.0969, "close": 0.0971, "volume": 610.0, "close_time": 1718423999999}, {"open_time": 1718424000000, "open": 0.0972, "high": 0.0972, "low": 0.0971, "close": 0.0971, "volume": 60.0, "close_time": 1718427599999}, {"open_time": 1718427600000, "open": 0.0972, "high": 0.0972, "low": 0.0972, "close": 0.0972, "volume": 56.0, "close_time": 1718431199999}, {"open_time": 1718431200000, "open": 0.0974, "high": 0.0975, "low": 0.0974, "close": 0.0975, "volume": 1944.0, "close_time": 1718434799999}, {"open_time": 1718434800000, "open": 0.0975, "high": 0.0977, "low": 0.0975, "close": 0.0977, "volume": 1571.0, "close_time": 1718438399999}, {"open_time": 1718438400000, "open": 0.0977, "high": 0.0977, "low": 0.0977, "close": 0.0977, "volume": 0.0, "close_time": 1718441999999}, {"open_time": 1718442000000, "open": 0.097, "high": 0.097, "low": 0.0968, "close": 0.0968, "volume": 53084.0, "close_time": 1718445599999}, {"open_time": 1718445600000, "open": 0.097, "high": 0.097, "low": 0.097, "close": 0.097, "volume": 1988.0, "close_time": 1718449199999}, {"open_time": 1718449200000, "open": 0.0969, "high": 0.0969, "low": 0.0969, "close": 0.0969, "volume": 1246.0, "close_time": 1718452799999}, {"open_time": 1718452800000, "open": 0.0974, "high": 0.0974, "low": 0.0966, "close": 0.097, "volume": 2535.0, "close_time": 1718456399999}, {"open_time": 1718456400000, "open": 0.097, "high": 0.097, "low": 0.097, "close": 0.097, "volume": 8707.0, "close_time": 1718459999999}, {"open_time": 1718460000000, "open": 0.0968, "high": 0.0968, "low": 0.0968, "close": 0.0968, "volume": 2063.0, "close_time": 1718463599999}, {"open_time": 1718463600000, "open": 0.097, "high": 0.0975, "low": 0.097, "close": 0.0975, "volume": 2932.0, "close_time": 1718467199999}, {"open_time": 1718467200000, "open": 0.097, "high": 0.0976, "low": 0.097, "close": 0.0976, "volume": 2717.0, "close_time": 1718470799999}, {"open_time": 1718470800000, "open": 0.0976, "high": 0.0976, "low": 0.0976, "close": 0.0976, "volume": 62.0, "close_time": 1718474399999}, {"open_time": 1718474400000, "open": 0.0976, "high": 0.0979, "low": 0.0976, "close": 0.0978, "volume": 6700.0, "close_time": 1718477999999}, {"open_time": 1718478000000, "open": 0.0977, "high": 0.0988, "low": 0.0976, "close": 0.0988, "volume": 71209.0, "close_time": 1718481599999}, {"open_time": 1718481600000, "open": 0.0978, "high": 0.0983, "low": 0.0977, "close": 0.0981, "volume": 927.0, "close_time": 1718485199999}, {"open_time": 1718485200000, "open": 0.0978, "high": 0.0981, "low": 0.0976, "close": 0.098, "volume": 31067.0, "close_time": 1718488799999}, {"open_time": 1718488800000, "open": 0.0981, "high": 0.0983, "low": 0.098, "close": 0.0983, "volume": 7125.0, "close_time": 1718492399999}, {"open_time": 1718492400000, "open": 0.0982, "high": 0.0985, "low": 0.0982, "close": 0.0984, "volume": 24567.0, "close_time": 1718495999999}, {"open_time": 1718496000000, "open": 0.0982, "high": 0.0984, "low": 0.0979, "close": 0.0983, "volume": 6223.0, "close_time": 1718499599999}, {"open_time": 1718499600000, "open": 0.0984, "high": 0.0985, "low": 0.0984, "close": 0.0985, "volume": 295.0, "close_time": 1718503199999}, {"open_time": 1718503200000, "open": 0.0985, "high": 0.0985, "low": 0.0983, "close": 0.0983, "volume": 2372.0, "close_time": 1718506799999}, {"open_time": 1718506800000, "open": 0.0985, "high": 0.0985, "low": 0.0985, "close": 0.0985, "volume": 252.0, "close_time": 1718510399999}, {"open_time": 1718510400000, "open": 0.0979, "high": 0.0979, "low": 0.0979, "close": 0.0979, "volume": 164.0, "close_time": 1718513999999}, {"open_time": 1718514000000, "open": 0.0982, "high": 0.0982, "low": 0.098, "close": 0.098, "volume": 204.0, "close_time": 1718517599999}, {"open_time": 1718517600000, "open": 0.0982, "high": 0.0983, "low": 0.0982, "close": 0.0983, "volume": 2536.0, "close_time": 1718521199999}, {"open_time": 1718521200000, "open": 0.0979, "high": 0.0979, "low": 0.0979, "close": 0.0979, "volume": 250.0, "close_time": 1718524799999}, {"open_time": 1718524800000, "open": 0.0979, "high": 0.0979, "low": 0.0978, "close": 0.0978, "volume": 604.0, "close_time": 1718528399999}, {"open_time": 1718528400000, "open": 0.0977, "high": 0.0977, "low": 0.0976, "close": 0.0976, "volume": 2767.0, "close_time": 1718531999999}, {"open_time": 1718532000000, "open": 0.0981, "high": 0.0985, "low": 0.0981, "close": 0.0985, "volume": 13668.0, "close_time": 1718535599999}, {"open_time": 1718535600000, "open": 0.0985, "high": 0.0988, "low": 0.0983, "close": 0.0987, "volume": 43827.0, "close_time": 1718539199999}, {"open_time": 1718539200000, "open": 0.0985, "high": 0.0985, "low": 0.0985, "close": 0.0985, "volume": 252.0, "close_time": 1718542799999}, {"open_time": 1718542800000, "open": 0.0989, "high": 0.0989, "low": 0.0989, "close": 0.0989, "volume": 1803.0, "close_time": 1718546399999}, {"open_time": 1718546400000, "open": 0.0987, "high": 0.0987, "low": 0.0982, "close": 0.0982, "volume": 1897.0, "close_time": 1718549999999}, {"open_time": 1718550000000, "open": 0.0984, "high": 0.0984, "low": 0.0984, "close": 0.0984, "volume": 1384.0, "close_time": 1718553599999}, {"open_time": 1718553600000, "open": 0.0984, "high": 0.0985, "low": 0.0984, "close": 0.0985, "volume": 1571.0, "close_time": 1718557199999}, {"open_time": 1718557200000, "open": 0.0987, "high": 0.0988, "low": 0.0985, "close": 0.0985, "volume": 2060.0, "close_time": 1718560799999}, {"open_time": 1718560800000, "open": 0.0987, "high": 0.0988, "low": 0.0984, "close": 0.0985, "volume": 7454.0, "close_time": 1718564399999}, {"open_time": 1718564400000, "open": 0.099, "high": 0.099, "low": 0.0987, "close": 0.099, "volume": 1161.0, "close_time": 1718567999999}, {"open_time": 1718568000000, "open": 0.0985, "high": 0.0985, "low": 0.0985, "close": 0.0985, "volume": 228.0, "close_time": 1718571599999}, {"open_time": 1718571600000, "open": 0.0988, "high": 0.0992, "low": 0.0988, "close": 0.0991, "volume": 3782.0, "close_time": 1718575199999}, {"open_time": 1718575200000, "open": 0.0989, "high": 0.0991, "low": 0.0989, "close": 0.0991, "volume": 2075.0, "close_time": 1718578799999}, {"open_time": 1718578800000, "open": 0.0988, "high": 0.099, "low": 0.0988, "close": 0.099, "volume": 716.0, "close_time": 1718582399999}, {"open_time": 1718582400000, "open": 0.099, "high": 0.0992, "low": 0.0983, "close": 0.099, "volume": 5257.0, "close_time": 1718585999999}, {"open_time": 1718586000000, "open": 0.0985, "high": 0.0985, "low": 0.0984, "close": 0.0984, "volume": 219.0, "close_time": 1718589599999}, {"open_time": 1718589600000, "open": 0.0986, "high": 0.0987, "low": 0.0985, "close": 0.0985, "volume": 6680.0, "close_time": 1718593199999}, {"open_time": 1718593200000, "open": 0.0985, "high": 0.0986, "low": 0.0985, "close": 0.0986, "volume": 1907.0, "close_time": 1718596799999}, {"open_time": 1718596800000, "open": 0.0987, "high": 0.0987, "low": 0.0987, "close": 0.0987, "volume": 557.0, "close_time": 1718600399999}, {"open_time": 1718600400000, "open": 0.0987, "high": 0.0987, "low": 0.0987, "close": 0.0987, "volume": 7177.0, "close_time": 1718603999999}, {"open_time": 1718604000000, "open": 0.0977, "high": 0.0978, "low": 0.0971, "close": 0.0971, "volume": 25557.0, "close_time": 1718607599999}, {"open_time": 1718607600000, "open": 0.0974, "high": 0.0982, "low": 0.0968, "close": 0.0982, "volume": 5306.0, "close_time": 1718611199999}, {"open_time": 1718611200000, "open": 0.0978, "high": 0.0978, "low": 0.097, "close": 0.097, "volume": 4020.0, "close_time": 1718614799999}, {"open_time": 1718614800000, "open": 0.0978, "high": 0.0981, "low": 0.0971, "close": 0.0971, "volume": 24662.0, "close_time": 1718618399999}, {"open_time": 1718618400000, "open": 0.0967, "high": 0.0971, "low": 0.0965, "close": 0.0971, "volume": 4753.0, "close_time": 1718621999999}, {"open_time": 1718622000000, "open": 0.0971, "high": 0.0971, "low": 0.0971, "close": 0.0971, "volume": 0.0, "close_time": 1718625599999}, {"open_time": 1718625600000, "open": 0.0974, "high": 0.0998, "low": 0.0973, "close": 0.0977, "volume": 54166.0, "close_time": 1718629199999}, {"open_time": 1718629200000, "open": 0.0977, "high": 0.0978, "low": 0.0972, "close": 0.0972, "volume": 2105.0, "close_time": 1718632799999}, {"open_time": 1718632800000, "open": 0.0987, "high": 0.0997, "low": 0.0975, "close": 0.0983, "volume": 6800.0, "close_time": 1718636399999}, {"open_time": 1718636400000, "open": 0.0988, "high": 0.099, "low": 0.0979, "close": 0.0979, "volume": 26765.0, "close_time": 1718639999999}, {"open_time": 1718640000000, "open": 0.0976, "high": 0.0981, "low": 0.095, "close": 0.0976, "volume": 40567.0, "close_time": 1718643599999}, {"open_time": 1718643600000, "open": 0.0977, "high": 0.0983, "low": 0.0977, "close": 0.0982, "volume": 2954.0, "close_time": 1718647199999}, {"open_time": 1718647200000, "open": 0.0986, "high": 0.0991, "low": 0.0983, "close": 0.099, "volume": 22382.0, "close_time": 1718650799999}, {"open_time": 1718650800000, "open": 0.0993, "high": 0.0994, "low": 0.0989, "close": 0.0994, "volume": 9286.0, "close_time": 1718654399999}, {"open_time": 1718654400000, "open": 0.099, "high": 0.0992, "low": 0.0972, "close": 0.0972, "volume": 14955.0, "close_time": 1718657999999}, {"open_time": 1718658000000, "open": 0.0978, "high": 0.0979, "low": 0.097, "close": 0.0978, "volume": 17109.0, "close_time": 1718661599999}, {"open_time": 1718661600000, "open": 0.0974, "high": 0.0974, "low": 0.0968, "close": 0.0972, "volume": 5679.0, "close_time": 1718665199999}, {"open_time": 1718665200000, "open": 0.0967, "high": 0.0969, "low": 0.0966, "close": 0.0967, "volume": 9288.0, "close_time": 1718668799999}, {"open_time": 1718668800000, "open": 0.097, "high": 0.097, "low": 0.095, "close": 0.0959, "volume": 24538.0, "close_time": 1718672399999}, {"open_time": 1718672400000, "open": 0.0961, "high": 0.0961, "low": 0.0886, "close": 0.0909, "volume": 596798.0, "close_time": 1718675999999}, {"open_time": 1718676000000, "open": 0.0906, "high": 0.0918, "low": 0.0898, "close": 0.0914, "volume": 14504.0, "close_time": 1718679599999}, {"open_time": 1718679600000, "open": 0.0914, "high": 0.0919, "low": 0.0913, "close": 0.0919, "volume": 5149.0, "close_time": 1718683199999}, {"open_time": 1718683200000, "open": 0.0913, "high": 0.094, "low": 0.0909, "close": 0.0911, "volume": 38502.0, "close_time": 1718686799999}, {"open_time": 1718686800000, "open": 0.0917, "high": 0.0919, "low": 0.0915, "close": 0.0917, "volume": 24168.0, "close_time": 1718690399999}, {"open_time": 1718690400000, "open": 0.0916, "high": 0.0917, "low": 0.0912, "close": 0.0914, "volume": 2773.0, "close_time": 1718693999999}, {"open_time": 1718694000000, "open": 0.0916, "high": 0.0922, "low": 0.0916, "close": 0.0921, "volume": 2557.0, "close_time": 1718697599999}, {"open_time": 1718697600000, "open": 0.092, "high": 0.0926, "low": 0.0918, "close": 0.0926, "volume": 1905.0, "close_time": 1718701199999}, {"open_time": 1718701200000, "open": 0.0914, "high": 0.0918, "low": 0.0911, "close": 0.0915, "volume": 3836.0, "close_time": 1718704799999}, {"open_time": 1718704800000, "open": 0.0914, "high": 0.0914, "low": 0.0909, "close": 0.0914, "volume": 4683.0, "close_time": 1718708399999}, {"open_time": 1718708400000, "open": 0.0911, "high": 0.0911, "low": 0.0901, "close": 0.0907, "volume": 12333.0, "close_time": 1718711999999}, {"open_time": 1718712000000, "open": 0.0903, "high": 0.0903, "low": 0.0895, "close": 0.0901, "volume": 3219.0, "close_time": 1718715599999}, {"open_time": 1718715600000, "open": 0.0895, "high": 0.0895, "low": 0.0888, "close": 0.0889, "volume": 14059.0, "close_time": 1718719199999}, {"open_time": 1718719200000, "open": 0.0889, "high": 0.0904, "low": 0.0885, "close": 0.0892, "volume": 10188.0, "close_time": 1718722799999}, {"open_time": 1718722800000, "open": 0.0892, "high": 0.0901, "low": 0.0888, "close": 0.0896, "volume": 7409.0, "close_time": 1718726399999}, {"open_time": 1718726400000, "open": 0.0892, "high": 0.0892, "low": 0.0883, "close": 0.0891, "volume": 40691.0, "close_time": 1718729999999}, {"open_time": 1718730000000, "open": 0.0893, "high": 0.0893, "low": 0.0883, "close": 0.0884, "volume": 3549.0, "close_time": 1718733599999}, {"open_time": 1718733600000, "open": 0.0886, "high": 0.0895, "low": 0.088, "close": 0.0893, "volume": 10919.0, "close_time": 1718737199999}, {"open_time": 1718737200000, "open": 0.0894, "high": 0.0895, "low": 0.0891, "close": 0.0895, "volume": 2466.0, "close_time": 1718740799999}, {"open_time": 1718740800000, "open": 0.0897, "high": 0.0912, "low": 0.0897, "close": 0.0912, "volume": 9217.0, "close_time": 1718744399999}, {"open_time": 1718744400000, "open": 0.0906, "high": 0.0906, "low": 0.0899, "close": 0.0903, "volume": 9527.0, "close_time": 1718747999999}, {"open_time": 1718748000000, "open": 0.0914, "high": 0.0915, "low": 0.0913, "close": 0.0915, "volume": 1489.0, "close_time": 1718751599999}, {"open_time": 1718751600000, "open": 0.0914, "high": 0.0914, "low": 0.0914, "close": 0.0914, "volume": 869.0, "close_time": 1718755199999}, {"open_time": 1718755200000, "open": 0.0908, "high": 0.0912, "low": 0.0904, "close": 0.0912, "volume": 2180.0, "close_time": 1718758799999}, {"open_time": 1718758800000, "open": 0.0917, "high": 0.0923, "low": 0.0915, "close": 0.0915, "volume": 1532.0, "close_time": 1718762399999}, {"open_time": 1718762400000, "open": 0.0925, "high": 0.0932, "low": 0.0925, "close": 0.0932, "volume": 12125.0, "close_time": 1718765999999}, {"open_time": 1718766000000, "open": 0.0935, "high": 0.0938, "low": 0.0935, "close": 0.0937, "volume": 2169.0, "close_time": 1718769599999}, {"open_time": 1718769600000, "open": 0.094, "high": 0.094, "low": 0.0934, "close": 0.0936, "volume": 3934.0, "close_time": 1718773199999}, {"open_time": 1718773200000, "open": 0.093, "high": 0.0932, "low": 0.0925, "close": 0.0925, "volume": 38546.0, "close_time": 1718776799999}, {"open_time": 1718776800000, "open": 0.0927, "high": 0.0927, "low": 0.0927, "close": 0.0927, "volume": 18077.0, "close_time": 1718780399999}, {"open_time": 1718780400000, "open": 0.0933, "high": 0.0933, "low": 0.0929, "close": 0.0929, "volume": 1871.0, "close_time": 1718783999999}, {"open_time": 1718784000000, "open": 0.0924, "high": 0.0924, "low": 0.0922, "close": 0.0922, "volume": 969.0, "close_time": 1718787599999}, {"open_time": 1718787600000, "open": 0.0923, "high": 0.0923, "low": 0.0919, "close": 0.0922, "volume": 4081.0, "close_time": 1718791199999}, {"open_time": 1718791200000, "open": 0.0927, "high": 0.0928, "low": 0.0922, "close": 0.0922, "volume": 3928.0, "close_time": 1718794799999}, {"open_time": 1718794800000, "open": 0.0926, "high": 0.0926, "low": 0.0922, "close": 0.0922, "volume": 3352.0, "close_time": 1718798399999}, {"open_time": 1718798400000, "open": 0.0926, "high": 0.0946, "low": 0.0924, "close": 0.0924, "volume": 31576.0, "close_time": 1718801999999}, {"open_time": 1718802000000, "open": 0.0927, "high": 0.0955, "low": 0.0927, "close": 0.0936, "volume": 10159.0, "close_time": 1718805599999}, {"open_time": 1718805600000, "open": 0.0936, "high": 0.094, "low": 0.0927, "close": 0.0927, "volume": 3338.0, "close_time": 1718809199999}, {"open_time": 1718809200000, "open": 0.0927, "high": 0.0963, "low": 0.0919, "close": 0.0932, "volume": 25557.0, "close_time": 1718812799999}, {"open_time": 1718812800000, "open": 0.0933, "high": 0.0933, "low": 0.0922, "close": 0.0928, "volume": 21580.0, "close_time": 1718816399999}, {"open_time": 1718816400000, "open": 0.0931, "high": 0.0934, "low": 0.0929, "close": 0.0929, "volume": 8027.0, "close_time": 1718819999999}, {"open_time": 1718820000000, "open": 0.0933, "high": 0.0933, "low": 0.0933, "close": 0.0933, "volume": 373.0, "close_time": 1718823599999}, {"open_time": 1718823600000, "open": 0.093, "high": 0.0931, "low": 0.0909, "close": 0.0931, "volume": 40790.0, "close_time": 1718827199999}, {"open_time": 1718827200000, "open": 0.093, "high": 0.0932, "low": 0.0927, "close": 0.0931, "volume": 5718.0, "close_time": 1718830799999}, {"open_time": 1718830800000, "open": 0.0933, "high": 0.0936, "low": 0.0933, "close": 0.0936, "volume": 9271.0, "close_time": 1718834399999}, {"open_time": 1718834400000, "open": 0.0932, "high": 0.0937, "low": 0.0932, "close": 0.0937, "volume": 2944.0, "close_time": 1718837999999}, {"open_time": 1718838000000, "open": 0.0931, "high": 0.0933, "low": 0.0931, "close": 0.0933, "volume": 43427.0, "close_time": 1718841599999}, {"open_time": 1718841600000, "open": 0.0933, "high": 0.0938, "low": 0.0922, "close": 0.0937, "volume": 5084.0, "close_time": 1718845199999}, {"open_time": 1718845200000, "open": 0.0934, "high": 0.0942, "low": 0.0934, "close": 0.0942, "volume": 4228.0, "close_time": 1718848799999}, {"open_time": 1718848800000, "open": 0.0933, "high": 0.0937, "low": 0.0933, "close": 0.0937, "volume": 1862.0, "close_time": 1718852399999}, {"open_time": 1718852400000, "open": 0.0936, "high": 0.0938, "low": 0.0935, "close": 0.0938, "volume": 5087.0, "close_time": 1718855999999}, {"open_time": 1718856000000, "open": 0.0938, "high": 0.0938, "low": 0.0936, "close": 0.0937, "volume": 1271.0, "close_time": 1718859599999}, {"open_time": 1718859600000, "open": 0.094, "high": 0.094, "low": 0.0938, "close": 0.0938, "volume": 562.0, "close_time": 1718863199999}, {"open_time": 1718863200000, "open": 0.0943, "high": 0.0946, "low": 0.0939, "close": 0.0941, "volume": 2305.0, "close_time": 1718866799999}, {"open_time": 1718866800000, "open": 0.0943, "high": 0.0948, "low": 0.0943, "close": 0.0948, "volume": 3463.0, "close_time": 1718870399999}, {"open_time": 1718870400000, "open": 0.0947, "high": 0.0947, "low": 0.0944, "close": 0.0945, "volume": 9724.0, "close_time": 1718873999999}, {"open_time": 1718874000000, "open": 0.0949, "high": 0.0949, "low": 0.0948, "close": 0.0948, "volume": 2183.0, "close_time": 1718877599999}, {"open_time": 1718877600000, "open": 0.0945, "high": 0.0948, "low": 0.0945, "close": 0.0948, "volume": 577.0, "close_time": 1718881199999}, {"open_time": 1718881200000, "open": 0.095, "high": 0.0953, "low": 0.095, "close": 0.0951, "volume": 2902.0, "close_time": 1718884799999}, {"open_time": 1718884800000, "open": 0.0948, "high": 0.0948, "low": 0.0948, "close": 0.0948, "volume": 863.0, "close_time": 1718888399999}, {"open_time": 1718888400000, "open": 0.0945, "high": 0.0952, "low": 0.094, "close": 0.0944, "volume": 17180.0, "close_time": 1718891999999}, {"open_time": 1718892000000, "open": 0.0938, "high": 0.0939, "low": 0.0933, "close": 0.0939, "volume": 2199.0, "close_time": 1718895599999}, {"open_time": 1718895600000, "open": 0.0934, "high": 0.0938, "low": 0.0934, "close": 0.0936, "volume": 1712.0, "close_time": 1718899199999}, {"open_time": 1718899200000, "open": 0.0936, "high": 0.0939, "low": 0.093, "close": 0.0936, "volume": 43301.0, "close_time": 1718902799999}, {"open_time": 1718902800000, "open": 0.0935, "high": 0.0941, "low": 0.0935, "close": 0.0941, "volume": 17451.0, "close_time": 1718906399999}, {"open_time": 1718906400000, "open": 0.0939, "high": 0.0945, "low": 0.0938, "close": 0.0943, "volume": 8742.0, "close_time": 1718909999999}, {"open_time": 1718910000000, "open": 0.0943, "high": 0.0946, "low": 0.0943, "close": 0.0943, "volume": 6143.0, "close_time": 1718913599999}, {"open_time": 1718913600000, "open": 0.0942, "high": 0.0945, "low": 0.0942, "close": 0.0943, "volume": 1794.0, "close_time": 1718917199999}, {"open_time": 1718917200000, "open": 0.0945, "high": 0.0946, "low": 0.0945, "close": 0.0945, "volume": 2253.0, "close_time": 1718920799999}, {"open_time": 1718920800000, "open": 0.0939, "high": 0.0942, "low": 0.0938, "close": 0.094, "volume": 6462.0, "close_time": 1718924399999}, {"open_time": 1718924400000, "open": 0.0938, "high": 0.0941, "low": 0.0938, "close": 0.0938, "volume": 4179.0, "close_time": 1718927999999}, {"open_time": 1718928000000, "open": 0.0939, "high": 0.0939, "low": 0.093, "close": 0.0933, "volume": 5251.0, "close_time": 1718931599999}, {"open_time": 1718931600000, "open": 0.0932, "high": 0.0943, "low": 0.0932, "close": 0.0943, "volume": 16696.0, "close_time": 1718935199999}, {"open_time": 1718935200000, "open": 0.0942, "high": 0.0942, "low": 0.0936, "close": 0.0936, "volume": 4220.0, "close_time": 1718938799999}, {"open_time": 1718938800000, "open": 0.0939, "high": 0.094, "low": 0.0939, "close": 0.094, "volume": 106.0, "close_time": 1718942399999}, {"open_time": 1718942400000, "open": 0.0933, "high": 0.0942, "low": 0.0933, "close": 0.0942, "volume": 116.0, "close_time": 1718945999999}, {"open_time": 1718946000000, "open": 0.0941, "high": 0.0941, "low": 0.0938, "close": 0.0938, "volume": 20850.0, "close_time": 1718949599999}, {"open_time": 1718949600000, "open": 0.0937, "high": 0.0937, "low": 0.0937, "close": 0.0937, "volume": 916.0, "close_time": 1718953199999}, {"open_time": 1718953200000, "open": 0.0934, "high": 0.0934, "low": 0.093, "close": 0.093, "volume": 2090.0, "close_time": 1718956799999}, {"open_time": 1718956800000, "open": 0.0934, "high": 0.0934, "low": 0.0925, "close": 0.0925, "volume": 3466.0, "close_time": 1718960399999}, {"open_time": 1718960400000, "open": 0.0926, "high": 0.0932, "low": 0.0926, "close": 0.0932, "volume": 11270.0, "close_time": 1718963999999}, {"open_time": 1718964000000, "open": 0.0934, "high": 0.0934, "low": 0.0934, "close": 0.0934, "volume": 1582.0, "close_time": 1718967599999}, {"open_time": 1718967600000, "open": 0.0936, "high": 0.0936, "low": 0.0936, "close": 0.0936, "volume": 1358.0, "close_time": 1718971199999}, {"open_time": 1718971200000, "open": 0.0933, "high": 0.0933, "low": 0.0933, "close": 0.0933, "volume": 1991.0, "close_time": 1718974799999}, {"open_time": 1718974800000, "open": 0.0929, "high": 0.0929, "low": 0.0919, "close": 0.0923, "volume": 11919.0, "close_time": 1718978399999}, {"open_time": 1718978400000, "open": 0.0924, "high": 0.0933, "low": 0.0924, "close": 0.0932, "volume": 3930.0, "close_time": 1718981999999}, {"open_time": 1718982000000, "open": 0.0932, "high": 0.0932, "low": 0.092, "close": 0.092, "volume": 4480.0, "close_time": 1718985599999}, {"open_time": 1718985600000, "open": 0.0923, "high": 0.0925, "low": 0.0918, "close": 0.092, "volume": 4195.0, "close_time": 1718989199999}, {"open_time": 1718989200000, "open": 0.0919, "high": 0.0925, "low": 0.0911, "close": 0.0913, "volume": 5368.0, "close_time": 1718992799999}, {"open_time": 1718992800000, "open": 0.0913, "high": 0.0924, "low": 0.0913, "close": 0.0924, "volume": 59191.0, "close_time": 1718996399999}, {"open_time": 1718996400000, "open": 0.0919, "high": 0.0919, "low": 0.0918, "close": 0.0918, "volume": 2462.0, "close_time": 1718999999999}, {"open_time": 1719000000000, "open": 0.0922, "high": 0.0963, "low": 0.0917, "close": 0.0921, "volume": 109762.0, "close_time": 1719003599999}, {"open_time": 1719003600000, "open": 0.095, "high": 0.0999, "low": 0.0909, "close": 0.0915, "volume": 154233.0, "close_time": 1719007199999}, {"open_time": 1719007200000, "open": 0.0923, "high": 0.0924, "low": 0.0922, "close": 0.0923, "volume": 4698.0, "close_time": 1719010799999}, {"open_time": 1719010800000, "open": 0.092, "high": 0.0923, "low": 0.092, "close": 0.092, "volume": 20114.0, "close_time": 1719014399999}, {"open_time": 1719014400000, "open": 0.0918, "high": 0.0918, "low": 0.0912, "close": 0.0915, "volume": 7641.0, "close_time": 1719017999999}, {"open_time": 1719018000000, "open": 0.0912, "high": 0.0919, "low": 0.0912, "close": 0.0918, "volume": 1666.0, "close_time": 1719021599999}, {"open_time": 1719021600000, "open": 0.0918, "high": 0.0922, "low": 0.0914, "close": 0.0917, "volume": 15833.0, "close_time": 1719025199999}, {"open_time": 1719025200000, "open": 0.092, "high": 0.0922, "low": 0.0914, "close": 0.0916, "volume": 6686.0, "close_time": 1719028799999}, {"open_time": 1719028800000, "open": 0.0915, "high": 0.0915, "low": 0.0914, "close": 0.0914, "volume": 30000.0, "close_time": 1719032399999}, {"open_time": 1719032400000, "open": 0.0917, "high": 0.0918, "low": 0.0914, "close": 0.0915, "volume": 2792.0, "close_time": 1719035999999}, {"open_time": 1719036000000, "open": 0.0916, "high": 0.0916, "low": 0.0911, "close": 0.0916, "volume": 9379.0, "close_time": 1719039599999}, {"open_time": 1719039600000, "open": 0.0911, "high": 0.0911, "low": 0.0911, "close": 0.0911, "volume": 71.0, "close_time": 1719043199999}, {"open_time": 1719043200000, "open": 0.0911, "high": 0.0911, "low": 0.0908, "close": 0.0909, "volume": 6733.0, "close_time": 1719046799999}, {"open_time": 1719046800000, "open": 0.0909, "high": 0.0909, "low": 0.0909, "close": 0.0909, "volume": 2824.0, "close_time": 1719050399999}, {"open_time": 1719050400000, "open": 0.0909, "high": 0.0909, "low": 0.0909, "close": 0.0909, "volume": 42.0, "close_time": 1719053999999}, {"open_time": 1719054000000, "open": 0.0909, "high": 0.0909, "low": 0.0909, "close": 0.0909, "volume": 0.0, "close_time": 1719057599999}, {"open_time": 1719057600000, "open": 0.0909, "high": 0.0909, "low": 0.0909, "close": 0.0909, "volume": 0.0, "close_time": 1719061199999}, {"open_time": 1719061200000, "open": 0.091, "high": 0.091, "low": 0.091, "close": 0.091, "volume": 1500.0, "close_time": 1719064799999}, {"open_time": 1719064800000, "open": 0.0913, "high": 0.0913, "low": 0.0913, "close": 0.0913, "volume": 304.0, "close_time": 1719068399999}, {"open_time": 1719068400000, "open": 0.0911, "high": 0.0911, "low": 0.0911, "close": 0.0911, "volume": 1747.0, "close_time": 1719071999999}, {"open_time": 1719072000000, "open": 0.091, "high": 0.0912, "low": 0.091, "close": 0.0911, "volume": 6990.0, "close_time": 1719075599999}, {"open_time": 1719075600000, "open": 0.0911, "high": 0.0911, "low": 0.0911, "close": 0.0911, "volume": 0.0, "close_time": 1719079199999}, {"open_time": 1719079200000, "open": 0.0912, "high": 0.0913, "low": 0.0911, "close": 0.0913, "volume": 60435.0, "close_time": 1719082799999}, {"open_time": 1719082800000, "open": 0.0912, "high": 0.0913, "low": 0.091, "close": 0.0911, "volume": 1895.0, "close_time": 1719086399999}, {"open_time": 1719086400000, "open": 0.0908, "high": 0.0909, "low": 0.0908, "close": 0.0909, "volume": 912.0, "close_time": 1719089999999}, {"open_time": 1719090000000, "open": 0.091, "high": 0.091, "low": 0.091, "close": 0.091, "volume": 56.0, "close_time": 1719093599999}, {"open_time": 1719093600000, "open": 0.0909, "high": 0.0913, "low": 0.0908, "close": 0.0913, "volume": 9660.0, "close_time": 1719097199999}, {"open_time": 1719097200000, "open": 0.0912, "high": 0.0915, "low": 0.091, "close": 0.0915, "volume": 87900.0, "close_time": 1719100799999}, {"open_time": 1719100800000, "open": 0.091, "high": 0.0915, "low": 0.091, "close": 0.0915, "volume": 12025.0, "close_time": 1719104399999}, {"open_time": 1719104400000, "open": 0.0918, "high": 0.0921, "low": 0.0913, "close": 0.0921, "volume": 10198.0, "close_time": 1719107999999}, {"open_time": 1719108000000, "open": 0.0918, "high": 0.0918, "low": 0.0917, "close": 0.0917, "volume": 1071.0, "close_time": 1719111599999}, {"open_time": 1719111600000, "open": 0.0916, "high": 0.0921, "low": 0.0916, "close": 0.0921, "volume": 2004.0, "close_time": 1719115199999}, {"open_time": 1719115200000, "open": 0.092, "high": 0.092, "low": 0.092, "close": 0.092, "volume": 279.0, "close_time": 1719118799999}, {"open_time": 1719118800000, "open": 0.0917, "high": 0.0919, "low": 0.0917, "close": 0.0919, "volume": 4048.0, "close_time": 1719122399999}, {"open_time": 1719122400000, "open": 0.0919, "high": 0.0919, "low": 0.0919, "close": 0.0919, "volume": 0.0, "close_time": 1719125999999}, {"open_time": 1719126000000, "open": 0.0919, "high": 0.0919, "low": 0.0919, "close": 0.0919, "volume": 0.0, "close_time": 1719129599999}, {"open_time": 1719129600000, "open": 0.0919, "high": 0.0919, "low": 0.0919, "close": 0.0919, "volume": 0.0, "close_time": 1719133199999}, {"open_time": 1719133200000, "open": 0.0916, "high": 0.0919, "low": 0.0916, "close": 0.0919, "volume": 2955.0, "close_time": 1719136799999}, {"open_time": 1719136800000, "open": 0.0919, "high": 0.0919, "low": 0.0919, "close": 0.0919, "volume": 0.0, "close_time": 1719140399999}, {"open_time": 1719140400000, "open": 0.0912, "high": 0.0914, "low": 0.0911, "close": 0.0914, "volume": 2161.0, "close_time": 1719143999999}, {"open_time": 1719144000000, "open": 0.0911, "high": 0.0913, "low": 0.0909, "close": 0.0913, "volume": 2447.0, "close_time": 1719147599999}, {"open_time": 1719147600000, "open": 0.0911, "high": 0.0911, "low": 0.0911, "close": 0.0911, "volume": 17.0, "close_time": 1719151199999}, {"open_time": 1719151200000, "open": 0.0909, "high": 0.0909, "low": 0.0908, "close": 0.0909, "volume": 1777.0, "close_time": 1719154799999}, {"open_time": 1719154800000, "open": 0.0909, "high": 0.0909, "low": 0.0902, "close": 0.0905, "volume": 8249.0, "close_time": 1719158399999}, {"open_time": 1719158400000, "open": 0.0902, "high": 0.0902, "low": 0.0898, "close": 0.0898, "volume": 118290.0, "close_time": 1719161999999}, {"open_time": 1719162000000, "open": 0.0898, "high": 0.0901, "low": 0.0898, "close": 0.0901, "volume": 17965.0, "close_time": 1719165599999}, {"open_time": 1719165600000, "open": 0.0901, "high": 0.0901, "low": 0.0901, "close": 0.0901, "volume": 22.0, "close_time": 1719169199999}, {"open_time": 1719169200000, "open": 0.0903, "high": 0.0903, "low": 0.0902, "close": 0.0902, "volume": 4142.0, "close_time": 1719172799999}, {"open_time": 1719172800000, "open": 0.0905, "high": 0.0908, "low": 0.0899, "close": 0.0908, "volume": 78496.0, "close_time": 1719176399999}, {"open_time": 1719176400000, "open": 0.0902, "high": 0.0908, "low": 0.0901, "close": 0.0908, "volume": 2906.0, "close_time": 1719179999999}, {"open_time": 1719180000000, "open": 0.0903, "high": 0.0903, "low": 0.0899, "close": 0.0901, "volume": 1921.0, "close_time": 1719183599999}, {"open_time": 1719183600000, "open": 0.0899, "high": 0.0911, "low": 0.0899, "close": 0.0899, "volume": 99917.0, "close_time": 1719187199999}, {"open_time": 1719187200000, "open": 0.0899, "high": 0.091, "low": 0.0899, "close": 0.0899, "volume": 9884.0, "close_time": 1719190799999}, {"open_time": 1719190800000, "open": 0.0899, "high": 0.0911, "low": 0.0892, "close": 0.0895, "volume": 156765.0, "close_time": 1719194399999}, {"open_time": 1719194400000, "open": 0.0908, "high": 0.0911, "low": 0.0892, "close": 0.0898, "volume": 6897.0, "close_time": 1719197999999}, {"open_time": 1719198000000, "open": 0.0898, "high": 0.0898, "low": 0.0898, "close": 0.0898, "volume": 1358.0, "close_time": 1719201599999}, {"open_time": 1719201600000, "open": 0.0898, "high": 0.0916, "low": 0.0898, "close": 0.0907, "volume": 3220.0, "close_time": 1719205199999}, {"open_time": 1719205200000, "open": 0.0897, "high": 0.0897, "low": 0.0879, "close": 0.0879, "volume": 3413.0, "close_time": 1719208799999}, {"open_time": 1719208800000, "open": 0.0893, "high": 0.0893, "low": 0.0882, "close": 0.0885, "volume": 4438.0, "close_time": 1719212399999}, {"open_time": 1719212400000, "open": 0.0886, "high": 0.089, "low": 0.0878, "close": 0.0878, "volume": 3024.0, "close_time": 1719215999999}, {"open_time": 1719216000000, "open": 0.0877, "high": 0.0877, "low": 0.0877, "close": 0.0877, "volume": 90.0, "close_time": 1719219599999}, {"open_time": 1719219600000, "open": 0.0892, "high": 0.0892, "low": 0.0857, "close": 0.0876, "volume": 16995.0, "close_time": 1719223199999}, {"open_time": 1719223200000, "open": 0.0869, "high": 0.0869, "low": 0.0869, "close": 0.0869, "volume": 451.0, "close_time": 1719226799999}, {"open_time": 1719226800000, "open": 0.0867, "high": 0.0876, "low": 0.0867, "close": 0.0876, "volume": 5145.0, "close_time": 1719230399999}, {"open_time": 1719230400000, "open": 0.0871, "high": 0.0878, "low": 0.0871, "close": 0.0878, "volume": 3266.0, "close_time": 1719233999999}, {"open_time": 1719234000000, "open": 0.0876, "high": 0.0883, "low": 0.0876, "close": 0.0883, "volume": 2083.0, "close_time": 1719237599999}, {"open_time": 1719237600000, "open": 0.0884, "high": 0.0886, "low": 0.0875, "close": 0.0875, "volume": 17892.0, "close_time": 1719241199999}, {"open_time": 1719241200000, "open": 0.0877, "high": 0.0877, "low": 0.0877, "close": 0.0877, "volume": 3614.0, "close_time": 1719244799999}, {"open_time": 1719244800000, "open": 0.088, "high": 0.088, "low": 0.0872, "close": 0.0878, "volume": 6759.0, "close_time": 1719248399999}, {"open_time": 1719248400000, "open": 0.0878, "high": 0.0881, "low": 0.0872, "close": 0.0878, "volume": 12268.0, "close_time": 1719251999999}, {"open_time": 1719252000000, "open": 0.0878, "high": 0.0883, "low": 0.0877, "close": 0.0877, "volume": 17358.0, "close_time": 1719255599999}, {"open_time": 1719255600000, "open": 0.0878, "high": 0.0883, "low": 0.0873, "close": 0.0873, "volume": 5004.0, "close_time": 1719259199999}, {"open_time": 1719259200000, "open": 0.0875, "high": 0.0877, "low": 0.0864, "close": 0.0877, "volume": 57883.0, "close_time": 1719262799999}, {"open_time": 1719262800000, "open": 0.0879, "high": 0.0887, "low": 0.0879, "close": 0.0887, "volume": 10898.0, "close_time": 1719266399999}, {"open_time": 1719266400000, "open": 0.0886, "high": 0.089, "low": 0.0886, "close": 0.089, "volume": 6835.0, "close_time": 1719269999999}, {"open_time": 1719270000000, "open": 0.0886, "high": 0.0893, "low": 0.0886, "close": 0.0891, "volume": 7079.0, "close_time": 1719273599999}, {"open_time": 1719273600000, "open": 0.0894, "high": 0.0897, "low": 0.0893, "close": 0.0897, "volume": 5842.0, "close_time": 1719277199999}, {"open_time": 1719277200000, "open": 0.0895, "high": 0.0898, "low": 0.0891, "close": 0.0897, "volume": 5876.0, "close_time": 1719280799999}, {"open_time": 1719280800000, "open": 0.0898, "high": 0.09, "low": 0.0894, "close": 0.0894, "volume": 24654.0, "close_time": 1719284399999}, {"open_time": 1719284400000, "open": 0.0904, "high": 0.0908, "low": 0.0904, "close": 0.0907, "volume": 5664.0, "close_time": 1719287999999}, {"open_time": 1719288000000, "open": 0.0894, "high": 0.0908, "low": 0.0894, "close": 0.0903, "volume": 1188.0, "close_time": 1719291599999}, {"open_time": 1719291600000, "open": 0.0901, "high": 0.0902, "low": 0.09, "close": 0.0902, "volume": 1211.0, "close_time": 1719295199999}, {"open_time": 1719295200000, "open": 0.0904, "high": 0.0904, "low": 0.0901, "close": 0.0902, "volume": 802.0, "close_time": 1719298799999}, {"open_time": 1719298800000, "open": 0.0904, "high": 0.0905, "low": 0.0904, "close": 0.0905, "volume": 944.0, "close_time": 1719302399999}, {"open_time": 1719302400000, "open": 0.0906, "high": 0.0906, "low": 0.0906, "close": 0.0906, "volume": 28.0, "close_time": 1719305999999}, {"open_time": 1719306000000, "open": 0.0905, "high": 0.0911, "low": 0.0905, "close": 0.0911, "volume": 2687.0, "close_time": 1719309599999}, {"open_time": 1719309600000, "open": 0.0906, "high": 0.0911, "low": 0.0906, "close": 0.0911, "volume": 7972.0, "close_time": 1719313199999}, {"open_time": 1719313200000, "open": 0.0911, "high": 0.0911, "low": 0.0911, "close": 0.0911, "volume": 1315.0, "close_time": 1719316799999}, {"open_time": 1719316800000, "open": 0.091, "high": 0.091, "low": 0.091, "close": 0.091, "volume": 31154.0, "close_time": 1719320399999}, {"open_time": 1719320400000, "open": 0.091, "high": 0.091, "low": 0.0898, "close": 0.0906, "volume": 69120.0, "close_time": 1719323999999}, {"open_time": 1719324000000, "open": 0.091, "high": 0.0916, "low": 0.091, "close": 0.0916, "volume": 6046.0, "close_time": 1719327599999}, {"open_time": 1719327600000, "open": 0.0911, "high": 0.0924, "low": 0.0911, "close": 0.0924, "volume": 21994.0, "close_time": 1719331199999}, {"open_time": 1719331200000, "open": 0.0921, "high": 0.0921, "low": 0.0919, "close": 0.092, "volume": 13778.0, "close_time": 1719334799999}, {"open_time": 1719334800000, "open": 0.092, "high": 0.0922, "low": 0.0919, "close": 0.0919, "volume": 35130.0, "close_time": 1719338399999}, {"open_time": 1719338400000, "open": 0.0923, "high": 0.0927, "low": 0.0923, "close": 0.0927, "volume": 2208.0, "close_time": 1719341999999}, {"open_time": 1719342000000, "open": 0.0926, "high": 0.0926, "low": 0.0922, "close": 0.0922, "volume": 4748.0, "close_time": 1719345599999}, {"open_time": 1719345600000, "open": 0.0919, "high": 0.0919, "low": 0.0919, "close": 0.0919, "volume": 4473.0, "close_time": 1719349199999}, {"open_time": 1719349200000, "open": 0.0917, "high": 0.0922, "low": 0.0917, "close": 0.0922, "volume": 10331.0, "close_time": 1719352799999}, {"open_time": 1719352800000, "open": 0.0922, "high": 0.0922, "low": 0.0922, "close": 0.0922, "volume": 0.0, "close_time": 1719356399999}, {"open_time": 1719356400000, "open": 0.0915, "high": 0.092, "low": 0.0915, "close": 0.092, "volume": 3524.0, "close_time": 1719359999999}, {"open_time": 1719360000000, "open": 0.0917, "high": 0.092, "low": 0.0916, "close": 0.092, "volume": 11683.0, "close_time": 1719363599999}, {"open_time": 1719363600000, "open": 0.092, "high": 0.0925, "low": 0.092, "close": 0.092, "volume": 687.0, "close_time": 1719367199999}, {"open_time": 1719367200000, "open": 0.092, "high": 0.0924, "low": 0.0916, "close": 0.0916, "volume": 32474.0, "close_time": 1719370799999}, {"open_time": 1719370800000, "open": 0.0916, "high": 0.0917, "low": 0.0911, "close": 0.0911, "volume": 17016.0, "close_time": 1719374399999}, {"open_time": 1719374400000, "open": 0.0912, "high": 0.0949, "low": 0.0909, "close": 0.092, "volume": 55060.0, "close_time": 1719377999999}, {"open_time": 1719378000000, "open": 0.091, "high": 0.0914, "low": 0.091, "close": 0.0913, "volume": 2040.0, "close_time": 1719381599999}, {"open_time": 1719381600000, "open": 0.0911, "high": 0.0912, "low": 0.0909, "close": 0.0909, "volume": 4091.0, "close_time": 1719385199999}, {"open_time": 1719385200000, "open": 0.0915, "high": 0.0915, "low": 0.0915, "close": 0.0915, "volume": 98.0, "close_time": 1719388799999}, {"open_time": 1719388800000, "open": 0.0914, "high": 0.0914, "low": 0.0914, "close": 0.0914, "volume": 24.0, "close_time": 1719392399999}, {"open_time": 1719392400000, "open": 0.0909, "high": 0.0911, "low": 0.0909, "close": 0.0911, "volume": 2391.0, "close_time": 1719395999999}, {"open_time": 1719396000000, "open": 0.0912, "high": 0.0912, "low": 0.0912, "close": 0.0912, "volume": 446.0, "close_time": 1719399599999}, {"open_time": 1719399600000, "open": 0.0916, "high": 0.0916, "low": 0.0914, "close": 0.0914, "volume": 1080.0, "close_time": 1719403199999}, {"open_time": 1719403200000, "open": 0.0914, "high": 0.0914, "low": 0.0914, "close": 0.0914, "volume": 0.0, "close_time": 1719406799999}, {"open_time": 1719406800000, "open": 0.0911, "high": 0.0911, "low": 0.0911, "close": 0.0911, "volume": 13035.0, "close_time": 1719410399999}, {"open_time": 1719410400000, "open": 0.0915, "high": 0.0915, "low": 0.0911, "close": 0.0911, "volume": 5858.0, "close_time": 1719413999999}, {"open_time": 1719414000000, "open": 0.0908, "high": 0.0913, "low": 0.0905, "close": 0.0905, "volume": 1128.0, "close_time": 1719417599999}, {"open_time": 1719417600000, "open": 0.0909, "high": 0.0909, "low": 0.0905, "close": 0.0905, "volume": 7746.0, "close_time": 1719421199999}, {"open_time": 1719421200000, "open": 0.0903, "high": 0.0905, "low": 0.0896, "close": 0.0905, "volume": 15661.0, "close_time": 1719424799999}, {"open_time": 1719424800000, "open": 0.0904, "high": 0.091, "low": 0.0902, "close": 0.0903, "volume": 75860.0, "close_time": 1719428399999}, {"open_time": 1719428400000, "open": 0.0906, "high": 0.0908, "low": 0.0903, "close": 0.0908, "volume": 7418.0, "close_time": 1719431999999}, {"open_time": 1719432000000, "open": 0.0911, "high": 0.0912, "low": 0.091, "close": 0.091, "volume": 2172.0, "close_time": 1719435599999}, {"open_time": 1719435600000, "open": 0.0912, "high": 0.0912, "low": 0.0908, "close": 0.0909, "volume": 4895.0, "close_time": 1719439199999}, {"open_time": 1719439200000, "open": 0.0912, "high": 0.0912, "low": 0.0906, "close": 0.0906, "volume": 16380.0, "close_time": 1719442799999}, {"open_time": 1719442800000, "open": 0.0909, "high": 0.0909, "low": 0.09, "close": 0.09, "volume": 19548.0, "close_time": 1719446399999}, {"open_time": 1719446400000, "open": 0.0902, "high": 0.0905, "low": 0.0898, "close": 0.0904, "volume": 22457.0, "close_time": 1719449999999}, {"open_time": 1719450000000, "open": 0.0902, "high": 0.0902, "low": 0.0898, "close": 0.0898, "volume": 2021.0, "close_time": 1719453599999}, {"open_time": 1719453600000, "open": 0.0897, "high": 0.0899, "low": 0.0893, "close": 0.0899, "volume": 1901.0, "close_time": 1719457199999}, {"open_time": 1719457200000, "open": 0.0893, "high": 0.0898, "low": 0.0893, "close": 0.0893, "volume": 2397.0, "close_time": 1719460799999}, {"open_time": 1719460800000, "open": 0.0895, "high": 0.0896, "low": 0.0893, "close": 0.0896, "volume": 2011.0, "close_time": 1719464399999}, {"open_time": 1719464400000, "open": 0.0896, "high": 0.0896, "low": 0.0892, "close": 0.0892, "volume": 4018.0, "close_time": 1719467999999}, {"open_time": 1719468000000, "open": 0.0889, "high": 0.0889, "low": 0.0888, "close": 0.0888, "volume": 2554.0, "close_time": 1719471599999}, {"open_time": 1719471600000, "open": 0.0892, "high": 0.0892, "low": 0.0889, "close": 0.0889, "volume": 137.0, "close_time": 1719475199999}, {"open_time": 1719475200000, "open": 0.0889, "high": 0.0889, "low": 0.0889, "close": 0.0889, "volume": 0.0, "close_time": 1719478799999}, {"open_time": 1719478800000, "open": 0.0892, "high": 0.0896, "low": 0.0892, "close": 0.0896, "volume": 3653.0, "close_time": 1719482399999}, {"open_time": 1719482400000, "open": 0.0898, "high": 0.0901, "low": 0.0896, "close": 0.09, "volume": 7805.0, "close_time": 1719485999999}, {"open_time": 1719486000000, "open": 0.0899, "high": 0.0899, "low": 0.0899, "close": 0.0899, "volume": 43.0, "close_time": 1719489599999}, {"open_time": 1719489600000, "open": 0.0899, "high": 0.0899, "low": 0.0899, "close": 0.0899, "volume": 0.0, "close_time": 1719493199999}, {"open_time": 1719493200000, "open": 0.0903, "high": 0.0914, "low": 0.0903, "close": 0.0911, "volume": 8216.0, "close_time": 1719496799999}, {"open_time": 1719496800000, "open": 0.0914, "high": 0.0916, "low": 0.0909, "close": 0.0914, "volume": 2403.0, "close_time": 1719500399999}, {"open_time": 1719500400000, "open": 0.0911, "high": 0.0911, "low": 0.091, "close": 0.091, "volume": 4924.0, "close_time": 1719503999999}, {"open_time": 1719504000000, "open": 0.091, "high": 0.0913, "low": 0.0908, "close": 0.0913, "volume": 2669.0, "close_time": 1719507599999}, {"open_time": 1719507600000, "open": 0.091, "high": 0.0915, "low": 0.091, "close": 0.0915, "volume": 125.0, "close_time": 1719511199999}, {"open_time": 1719511200000, "open": 0.0908, "high": 0.0914, "low": 0.0908, "close": 0.0913, "volume": 6510.0, "close_time": 1719514799999}, {"open_time": 1719514800000, "open": 0.0913, "high": 0.0917, "low": 0.0913, "close": 0.0917, "volume": 5489.0, "close_time": 1719518399999}, {"open_time": 1719518400000, "open": 0.0914, "high": 0.0914, "low": 0.0914, "close": 0.0914, "volume": 30568.0, "close_time": 1719521999999}, {"open_time": 1719522000000, "open": 0.0914, "high": 0.0914, "low": 0.0914, "close": 0.0914, "volume": 24922.0, "close_time": 1719525599999}, {"open_time": 1719525600000, "open": 0.0916, "high": 0.0917, "low": 0.0914, "close": 0.0914, "volume": 2481.0, "close_time": 1719529199999}, {"open_time": 1719529200000, "open": 0.0914, "high": 0.0914, "low": 0.0906, "close": 0.0912, "volume": 16003.0, "close_time": 1719532799999}, {"open_time": 1719532800000, "open": 0.0914, "high": 0.0914, "low": 0.0909, "close": 0.0909, "volume": 161638.0, "close_time": 1719536399999}, {"open_time": 1719536400000, "open": 0.0909, "high": 0.0917, "low": 0.0909, "close": 0.0917, "volume": 253786.0, "close_time": 1719539999999}, {"open_time": 1719540000000, "open": 0.0915, "high": 0.0915, "low": 0.091, "close": 0.0911, "volume": 5437.0, "close_time": 1719543599999}, {"open_time": 1719543600000, "open": 0.0912, "high": 0.0913, "low": 0.0912, "close": 0.0913, "volume": 405.0, "close_time": 1719547199999}, {"open_time": 1719547200000, "open": 0.0914, "high": 0.0917, "low": 0.0914, "close": 0.0917, "volume": 24681.0, "close_time": 1719550799999}, {"open_time": 1719550800000, "open": 0.0916, "high": 0.0919, "low": 0.0916, "close": 0.0919, "volume": 2646.0, "close_time": 1719554399999}, {"open_time": 1719554400000, "open": 0.0919, "high": 0.0919, "low": 0.0919, "close": 0.0919, "volume": 14.0, "close_time": 1719557999999}, {"open_time": 1719558000000, "open": 0.092, "high": 0.0921, "low": 0.092, "close": 0.0921, "volume": 278.0, "close_time": 1719561599999}, {"open_time": 1719561600000, "open": 0.0922, "high": 0.0924, "low": 0.092, "close": 0.092, "volume": 807.0, "close_time": 1719565199999}, {"open_time": 1719565200000, "open": 0.092, "high": 0.092, "low": 0.092, "close": 0.092, "volume": 1383.0, "close_time": 1719568799999}, {"open_time": 1719568800000, "open": 0.0923, "high": 0.0929, "low": 0.0915, "close": 0.0924, "volume": 3305.0, "close_time": 1719572399999}, {"open_time": 1719572400000, "open": 0.0926, "high": 0.0926, "low": 0.0926, "close": 0.0926, "volume": 11.0, "close_time": 1719575999999}, {"open_time": 1719576000000, "open": 0.0926, "high": 0.0926, "low": 0.0926, "close": 0.0926, "volume": 79.0, "close_time": 1719579599999}, {"open_time": 1719579600000, "open": 0.0927, "high": 0.0928, "low": 0.0927, "close": 0.0928, "volume": 1336.0, "close_time": 1719583199999}, {"open_time": 1719583200000, "open": 0.0928, "high": 0.093, "low": 0.0923, "close": 0.0923, "volume": 64216.0, "close_time": 1719586799999}, {"open_time": 1719586800000, "open": 0.0927, "high": 0.0929, "low": 0.0926, "close": 0.0927, "volume": 3497.0, "close_time": 1719590399999}, {"open_time": 1719590400000, "open": 0.0922, "high": 0.0929, "low": 0.0921, "close": 0.0921, "volume": 10544.0, "close_time": 1719593999999}, {"open_time": 1719594000000, "open": 0.092, "high": 0.0921, "low": 0.0917, "close": 0.0919, "volume": 3411.0, "close_time": 1719597599999}, {"open_time": 1719597600000, "open": 0.0916, "high": 0.093, "low": 0.0916, "close": 0.0919, "volume": 9940.0, "close_time": 1719601199999}, {"open_time": 1719601200000, "open": 0.0922, "high": 0.0923, "low": 0.0922, "close": 0.0923, "volume": 22979.0, "close_time": 1719604799999}, {"open_time": 1719604800000, "open": 0.0922, "high": 0.0925, "low": 0.092, "close": 0.092, "volume": 9683.0, "close_time": 1719608399999}, {"open_time": 1719608400000, "open": 0.092, "high": 0.092, "low": 0.0917, "close": 0.0917, "volume": 2436.0, "close_time": 1719611999999}, {"open_time": 1719612000000, "open": 0.0917, "high": 0.0917, "low": 0.091, "close": 0.0915, "volume": 3812.0, "close_time": 1719615599999}, {"open_time": 1719615600000, "open": 0.0914, "high": 0.0914, "low": 0.0909, "close": 0.0911, "volume": 3562.0, "close_time": 1719619199999}, {"open_time": 1719619200000, "open": 0.0913, "high": 0.0914, "low": 0.0912, "close": 0.0914, "volume": 1169.0, "close_time": 1719622799999}, {"open_time": 1719622800000, "open": 0.0914, "high": 0.0917, "low": 0.0914, "close": 0.0915, "volume": 759.0, "close_time": 1719626399999}, {"open_time": 1719626400000, "open": 0.0918, "high": 0.0918, "low": 0.0915, "close": 0.0916, "volume": 3688.0, "close_time": 1719629999999}, {"open_time": 1719630000000, "open": 0.0919, "high": 0.0919, "low": 0.0919, "close": 0.0919, "volume": 1098.0, "close_time": 1719633599999}, {"open_time": 1719633600000, "open": 0.0919, "high": 0.0919, "low": 0.0918, "close": 0.0919, "volume": 87918.0, "close_time": 1719637199999}, {"open_time": 1719637200000, "open": 0.0916, "high": 0.0916, "low": 0.0916, "close": 0.0916, "volume": 56.0, "close_time": 1719640799999}, {"open_time": 1719640800000, "open": 0.0912, "high": 0.0917, "low": 0.0911, "close": 0.0917, "volume": 2533.0, "close_time": 1719644399999}, {"open_time": 1719644400000, "open": 0.0914, "high": 0.0914, "low": 0.0914, "close": 0.0914, "volume": 854.0, "close_time": 1719647999999}, {"open_time": 1719648000000, "open": 0.0913, "high": 0.0913, "low": 0.0913, "close": 0.0913, "volume": 70.0, "close_time": 1719651599999}, {"open_time": 1719651600000, "open": 0.0911, "high": 0.0911, "low": 0.0911, "close": 0.0911, "volume": 1290.0, "close_time": 1719655199999}, {"open_time": 1719655200000, "open": 0.0911, "high": 0.0911, "low": 0.0911, "close": 0.0911, "volume": 54.0, "close_time": 1719658799999}, {"open_time": 1719658800000, "open": 0.0912, "high": 0.0913, "low": 0.0912, "close": 0.0913, "volume": 4812.0, "close_time": 1719662399999}, {"open_time": 1719662400000, "open": 0.0911, "high": 0.0911, "low": 0.0911, "close": 0.0911, "volume": 15.0, "close_time": 1719665999999}, {"open_time": 1719666000000, "open": 0.0912, "high": 0.0912, "low": 0.0912, "close": 0.0912, "volume": 3436.0, "close_time": 1719669599999}, {"open_time": 1719669600000, "open": 0.091, "high": 0.091, "low": 0.091, "close": 0.091, "volume": 1030.0, "close_time": 1719673199999}, {"open_time": 1719673200000, "open": 0.0915, "high": 0.0915, "low": 0.0915, "close": 0.0915, "volume": 100.0, "close_time": 1719676799999}, {"open_time": 1719676800000, "open": 0.0912, "high": 0.0912, "low": 0.0909, "close": 0.0909, "volume": 5516.0, "close_time": 1719680399999}, {"open_time": 1719680400000, "open": 0.0908, "high": 0.0908, "low": 0.0905, "close": 0.0907, "volume": 3478.0, "close_time": 1719683999999}, {"open_time": 1719684000000, "open": 0.0906, "high": 0.0906, "low": 0.0904, "close": 0.0904, "volume": 2768.0, "close_time": 1719687599999}, {"open_time": 1719687600000, "open": 0.0904, "high": 0.0904, "low": 0.0904, "close": 0.0904, "volume": 0.0, "close_time": 1719691199999}, {"open_time": 1719691200000, "open": 0.0907, "high": 0.0907, "low": 0.0907, "close": 0.0907, "volume": 767.0, "close_time": 1719694799999}, {"open_time": 1719694800000, "open": 0.0904, "high": 0.0907, "low": 0.0904, "close": 0.0904, "volume": 2367.0, "close_time": 1719698399999}, {"open_time": 1719698400000, "open": 0.0903, "high": 0.0904, "low": 0.0901, "close": 0.0901, "volume": 3371.0, "close_time": 1719701999999}, {"open_time": 1719702000000, "open": 0.0901, "high": 0.0902, "low": 0.0898, "close": 0.0901, "volume": 3199.0, "close_time": 1719705599999}, {"open_time": 1719705600000, "open": 0.0902, "high": 0.0907, "low": 0.0902, "close": 0.0904, "volume": 1403.0, "close_time": 1719709199999}, {"open_time": 1719709200000, "open": 0.0899, "high": 0.0904, "low": 0.0898, "close": 0.0898, "volume": 8000.0, "close_time": 1719712799999}, {"open_time": 1719712800000, "open": 0.0901, "high": 0.0901, "low": 0.0897, "close": 0.0897, "volume": 17063.0, "close_time": 1719716399999}, {"open_time": 1719716400000, "open": 0.0897, "high": 0.0897, "low": 0.0897, "close": 0.0897, "volume": 0.0, "close_time": 1719719999999}, {"open_time": 1719720000000, "open": 0.0899, "high": 0.0899, "low": 0.0899, "close": 0.0899, "volume": 20.0, "close_time": 1719723599999}, {"open_time": 1719723600000, "open": 0.09, "high": 0.09, "low": 0.09, "close": 0.09, "volume": 600.0, "close_time": 1719727199999}, {"open_time": 1719727200000, "open": 0.0904, "high": 0.0904, "low": 0.0904, "close": 0.0904, "volume": 1223.0, "close_time": 1719730799999}, {"open_time": 1719730800000, "open": 0.0908, "high": 0.092, "low": 0.0908, "close": 0.0919, "volume": 6363.0, "close_time": 1719734399999}, {"open_time": 1719734400000, "open": 0.0914, "high": 0.0914, "low": 0.0914, "close": 0.0914, "volume": 214.0, "close_time": 1719737999999}, {"open_time": 1719738000000, "open": 0.0914, "high": 0.0914, "low": 0.0914, "close": 0.0914, "volume": 0.0, "close_time": 1719741599999}, {"open_time": 1719741600000, "open": 0.0914, "high": 0.0914, "low": 0.0914, "close": 0.0914, "volume": 0.0, "close_time": 1719745199999}, {"open_time": 1719745200000, "open": 0.0914, "high": 0.0914, "low": 0.0914, "close": 0.0914, "volume": 0.0, "close_time": 1719748799999}, {"open_time": 1719748800000, "open": 0.0908, "high": 0.0908, "low": 0.0908, "close": 0.0908, "volume": 77.0, "close_time": 1719752399999}, {"open_time": 1719752400000, "open": 0.0908, "high": 0.0909, "low": 0.0907, "close": 0.0909, "volume": 3053.0, "close_time": 1719755999999}, {"open_time": 1719756000000, "open": 0.0904, "high": 0.0906, "low": 0.0902, "close": 0.0902, "volume": 11807.0, "close_time": 1719759599999}, {"open_time": 1719759600000, "open": 0.0902, "high": 0.0902, "low": 0.0902, "close": 0.0902, "volume": 0.0, "close_time": 1719763199999}, {"open_time": 1719763200000, "open": 0.0903, "high": 0.0903, "low": 0.0901, "close": 0.0901, "volume": 5129.0, "close_time": 1719766799999}, {"open_time": 1719766800000, "open": 0.0902, "high": 0.0902, "low": 0.0902, "close": 0.0902, "volume": 456.0, "close_time": 1719770399999}, {"open_time": 1719770400000, "open": 0.0903, "high": 0.0903, "low": 0.09, "close": 0.09, "volume": 15359.0, "close_time": 1719773999999}, {"open_time": 1719774000000, "open": 0.0898, "high": 0.0902, "low": 0.0898, "close": 0.0902, "volume": 3003.0, "close_time": 1719777599999}, {"open_time": 1719777600000, "open": 0.0905, "high": 0.0907, "low": 0.0904, "close": 0.0906, "volume": 9289.0, "close_time": 1719781199999}, {"open_time": 1719781200000, "open": 0.0903, "high": 0.0904, "low": 0.0903, "close": 0.0904, "volume": 4693.0, "close_time": 1719784799999}, {"open_time": 1719784800000, "open": 0.0906, "high": 0.0913, "low": 0.0906, "close": 0.0911, "volume": 1239.0, "close_time": 1719788399999}, {"open_time": 1719788400000, "open": 0.0911, "high": 0.0912, "low": 0.0909, "close": 0.0912, "volume": 4394.0, "close_time": 1719791999999}, {"open_time": 1719792000000, "open": 0.0914, "high": 0.0914, "low": 0.0907, "close": 0.091, "volume": 3020.0, "close_time": 1719795599999}, {"open_time": 1719795600000, "open": 0.0915, "high": 0.0926, "low": 0.0912, "close": 0.0925, "volume": 5635.0, "close_time": 1719799199999}, {"open_time": 1719799200000, "open": 0.0926, "high": 0.0927, "low": 0.0926, "close": 0.0927, "volume": 3292.0, "close_time": 1719802799999}, {"open_time": 1719802800000, "open": 0.0925, "high": 0.0925, "low": 0.0925, "close": 0.0925, "volume": 81.0, "close_time": 1719806399999}, {"open_time": 1719806400000, "open": 0.0925, "high": 0.0925, "low": 0.0925, "close": 0.0925, "volume": 0.0, "close_time": 1719809999999}, {"open_time": 1719810000000, "open": 0.0922, "high": 0.0922, "low": 0.0921, "close": 0.0921, "volume": 1939.0, "close_time": 1719813599999}, {"open_time": 1719813600000, "open": 0.0917, "high": 0.092, "low": 0.0917, "close": 0.092, "volume": 2769.0, "close_time": 1719817199999}, {"open_time": 1719817200000, "open": 0.0919, "high": 0.0924, "low": 0.0919, "close": 0.0924, "volume": 3980.0, "close_time": 1719820799999}, {"open_time": 1719820800000, "open": 0.092, "high": 0.092, "low": 0.092, "close": 0.092, "volume": 96.0, "close_time": 1719824399999}, {"open_time": 1719824400000, "open": 0.0917, "high": 0.0917, "low": 0.0916, "close": 0.0916, "volume": 1487.0, "close_time": 1719827999999}, {"open_time": 1719828000000, "open": 0.0921, "high": 0.0922, "low": 0.092, "close": 0.0922, "volume": 467.0, "close_time": 1719831599999}, {"open_time": 1719831600000, "open": 0.0924, "high": 0.0924, "low": 0.0916, "close": 0.0916, "volume": 1434.0, "close_time": 1719835199999}, {"open_time": 1719835200000, "open": 0.0916, "high": 0.0916, "low": 0.0916, "close": 0.0916, "volume": 0.0, "close_time": 1719838799999}, {"open_time": 1719838800000, "open": 0.0914, "high": 0.092, "low": 0.0912, "close": 0.0916, "volume": 20135.0, "close_time": 1719842399999}, {"open_time": 1719842400000, "open": 0.0916, "high": 0.0919, "low": 0.0911, "close": 0.0918, "volume": 20640.0, "close_time": 1719845999999}, {"open_time": 1719846000000, "open": 0.0915, "high": 0.0918, "low": 0.0911, "close": 0.0916, "volume": 13327.0, "close_time": 1719849599999}, {"open_time": 1719849600000, "open": 0.0916, "high": 0.0916, "low": 0.0916, "close": 0.0916, "volume": 0.0, "close_time": 1719853199999}, {"open_time": 1719853200000, "open": 0.0916, "high": 0.0924, "low": 0.0916, "close": 0.0923, "volume": 331.0, "close_time": 1719856799999}, {"open_time": 1719856800000, "open": 0.0925, "high": 0.0925, "low": 0.0918, "close": 0.0918, "volume": 728.0, "close_time": 1719860399999}, {"open_time": 1719860400000, "open": 0.0925, "high": 0.0926, "low": 0.0924, "close": 0.0924, "volume": 3626.0, "close_time": 1719863999999}, {"open_time": 1719864000000, "open": 0.0922, "high": 0.0922, "low": 0.0922, "close": 0.0922, "volume": 2167.0, "close_time": 1719867599999}, {"open_time": 1719867600000, "open": 0.0922, "high": 0.0922, "low": 0.0922, "close": 0.0922, "volume": 1085.0, "close_time": 1719871199999}, {"open_time": 1719871200000, "open": 0.0918, "high": 0.0926, "low": 0.0917, "close": 0.0926, "volume": 2206.0, "close_time": 1719874799999}, {"open_time": 1719874800000, "open": 0.0915, "high": 0.0915, "low": 0.0915, "close": 0.0915, "volume": 4592.0, "close_time": 1719878399999}, {"open_time": 1719878400000, "open": 0.0914, "high": 0.092, "low": 0.0914, "close": 0.092, "volume": 3317.0, "close_time": 1719881999999}, {"open_time": 1719882000000, "open": 0.0921, "high": 0.0922, "low": 0.0919, "close": 0.0919, "volume": 3959.0, "close_time": 1719885599999}, {"open_time": 1719885600000, "open": 0.0918, "high": 0.092, "low": 0.0918, "close": 0.0918, "volume": 2551.0, "close_time": 1719889199999}, {"open_time": 1719889200000, "open": 0.0925, "high": 0.0925, "low": 0.0925, "close": 0.0925, "volume": 215.0, "close_time": 1719892799999}, {"open_time": 1719892800000, "open": 0.0926, "high": 0.0926, "low": 0.0925, "close": 0.0926, "volume": 3585.0, "close_time": 1719896399999}, {"open_time": 1719896400000, "open": 0.0927, "high": 0.0932, "low": 0.0927, "close": 0.0927, "volume": 49397.0, "close_time": 1719899999999}, {"open_time": 1719900000000, "open": 0.093, "high": 0.0934, "low": 0.093, "close": 0.0934, "volume": 394.0, "close_time": 1719903599999}, {"open_time": 1719903600000, "open": 0.0927, "high": 0.0927, "low": 0.0926, "close": 0.0927, "volume": 3457.0, "close_time": 1719907199999}, {"open_time": 1719907200000, "open": 0.0928, "high": 0.0929, "low": 0.0928, "close": 0.0929, "volume": 522.0, "close_time": 1719910799999}, {"open_time": 1719910800000, "open": 0.0932, "high": 0.0936, "low": 0.0932, "close": 0.0936, "volume": 2774.0, "close_time": 1719914399999}, {"open_time": 1719914400000, "open": 0.0936, "high": 0.0941, "low": 0.0936, "close": 0.0938, "volume": 2128.0, "close_time": 1719917999999}, {"open_time": 1719918000000, "open": 0.0933, "high": 0.0936, "low": 0.0933, "close": 0.0933, "volume": 2765.0, "close_time": 1719921599999}, {"open_time": 1719921600000, "open": 0.0933, "high": 0.0941, "low": 0.0933, "close": 0.0941, "volume": 5103.0, "close_time": 1719925199999}, {"open_time": 1719925200000, "open": 0.094, "high": 0.0942, "low": 0.0936, "close": 0.0936, "volume": 783.0, "close_time": 1719928799999}, {"open_time": 1719928800000, "open": 0.0935, "high": 0.0937, "low": 0.0935, "close": 0.0937, "volume": 5975.0, "close_time": 1719932399999}, {"open_time": 1719932400000, "open": 0.0937, "high": 0.0938, "low": 0.0934, "close": 0.0934, "volume": 5764.0, "close_time": 1719935999999}, {"open_time": 1719936000000, "open": 0.0936, "high": 0.0937, "low": 0.0936, "close": 0.0937, "volume": 2809.0, "close_time": 1719939599999}, {"open_time": 1719939600000, "open": 0.0933, "high": 0.0935, "low": 0.0931, "close": 0.0931, "volume": 13489.0, "close_time": 1719943199999}, {"open_time": 1719943200000, "open": 0.0937, "high": 0.094, "low": 0.0935, "close": 0.0935, "volume": 13341.0, "close_time": 1719946799999}, {"open_time": 1719946800000, "open": 0.0935, "high": 0.0948, "low": 0.0932, "close": 0.0932, "volume": 73583.0, "close_time": 1719950399999}, {"open_time": 1719950400000, "open": 0.0935, "high": 0.0935, "low": 0.0932, "close": 0.0932, "volume": 9648.0, "close_time": 1719953999999}, {"open_time": 1719954000000, "open": 0.0936, "high": 0.0937, "low": 0.0936, "close": 0.0936, "volume": 21033.0, "close_time": 1719957599999}, {"open_time": 1719957600000, "open": 0.0941, "high": 0.0941, "low": 0.0934, "close": 0.0934, "volume": 1839.0, "close_time": 1719961199999}, {"open_time": 1719961200000, "open": 0.0947, "high": 0.0947, "low": 0.0943, "close": 0.0943, "volume": 188.0, "close_time": 1719964799999}, {"open_time": 1719964800000, "open": 0.0937, "high": 0.0938, "low": 0.0934, "close": 0.0936, "volume": 8793.0, "close_time": 1719968399999}, {"open_time": 1719968400000, "open": 0.0934, "high": 0.0934, "low": 0.0926, "close": 0.0926, "volume": 4076.0, "close_time": 1719971999999}, {"open_time": 1719972000000, "open": 0.0929, "high": 0.0929, "low": 0.0925, "close": 0.0926, "volume": 3878.0, "close_time": 1719975599999}, {"open_time": 1719975600000, "open": 0.0923, "high": 0.0923, "low": 0.0918, "close": 0.0918, "volume": 3519.0, "close_time": 1719979199999}, {"open_time": 1719979200000, "open": 0.0922, "high": 0.0922, "low": 0.0916, "close": 0.092, "volume": 12256.0, "close_time": 1719982799999}, {"open_time": 1719982800000, "open": 0.0918, "high": 0.0921, "low": 0.0915, "close": 0.0915, "volume": 1258.0, "close_time": 1719986399999}, {"open_time": 1719986400000, "open": 0.0921, "high": 0.0921, "low": 0.092, "close": 0.092, "volume": 567.0, "close_time": 1719989999999}, {"open_time": 1719990000000, "open": 0.0921, "high": 0.0921, "low": 0.092, "close": 0.092, "volume": 222.0, "close_time": 1719993599999}, {"open_time": 1719993600000, "open": 0.092, "high": 0.092, "low": 0.092, "close": 0.092, "volume": 0.0, "close_time": 1719997199999}, {"open_time": 1719997200000, "open": 0.0926, "high": 0.0926, "low": 0.0924, "close": 0.0926, "volume": 7888.0, "close_time": 1720000799999}, {"open_time": 1720000800000, "open": 0.0919, "high": 0.0919, "low": 0.0913, "close": 0.0917, "volume": 6255.0, "close_time": 1720004399999}, {"open_time": 1720004400000, "open": 0.0917, "high": 0.0917, "low": 0.0917, "close": 0.0917, "volume": 0.0, "close_time": 1720007999999}, {"open_time": 1720008000000, "open": 0.0914, "high": 0.0914, "low": 0.0907, "close": 0.0909, "volume": 4829.0, "close_time": 1720011599999}, {"open_time": 1720011600000, "open": 0.0907, "high": 0.0918, "low": 0.0907, "close": 0.0918, "volume": 2002.0, "close_time": 1720015199999}, {"open_time": 1720015200000, "open": 0.0915, "high": 0.0918, "low": 0.0913, "close": 0.0913, "volume": 2231.0, "close_time": 1720018799999}, {"open_time": 1720018800000, "open": 0.0908, "high": 0.0913, "low": 0.0907, "close": 0.0908, "volume": 2429.0, "close_time": 1720022399999}, {"open_time": 1720022400000, "open": 0.0905, "high": 0.0907, "low": 0.0905, "close": 0.0907, "volume": 8801.0, "close_time": 1720025999999}, {"open_time": 1720026000000, "open": 0.0909, "high": 0.0909, "low": 0.09, "close": 0.09, "volume": 1325.0, "close_time": 1720029599999}, {"open_time": 1720029600000, "open": 0.0904, "high": 0.0905, "low": 0.09, "close": 0.09, "volume": 2697.0, "close_time": 1720033199999}, {"open_time": 1720033200000, "open": 0.09, "high": 0.09, "low": 0.0894, "close": 0.09, "volume": 14381.0, "close_time": 1720036799999}, {"open_time": 1720036800000, "open": 0.09, "high": 0.0901, "low": 0.0898, "close": 0.0901, "volume": 19997.0, "close_time": 1720040399999}, {"open_time": 1720040400000, "open": 0.0899, "high": 0.0904, "low": 0.0897, "close": 0.0904, "volume": 2618.0, "close_time": 1720043999999}, {"open_time": 1720044000000, "open": 0.0905, "high": 0.0909, "low": 0.0905, "close": 0.0909, "volume": 18675.0, "close_time": 1720047599999}, {"open_time": 1720047600000, "open": 0.0908, "high": 0.0908, "low": 0.0904, "close": 0.0904, "volume": 682.0, "close_time": 1720051199999}, {"open_time": 1720051200000, "open": 0.0906, "high": 0.0908, "low": 0.0901, "close": 0.0905, "volume": 12843.0, "close_time": 1720054799999}, {"open_time": 1720054800000, "open": 0.0899, "high": 0.09, "low": 0.0878, "close": 0.0878, "volume": 15698.0, "close_time": 1720058399999}, {"open_time": 1720058400000, "open": 0.0876, "high": 0.0888, "low": 0.0868, "close": 0.0886, "volume": 8847.0, "close_time": 1720061999999}, {"open_time": 1720062000000, "open": 0.0892, "high": 0.0892, "low": 0.0891, "close": 0.0891, "volume": 1164.0, "close_time": 1720065599999}, {"open_time": 1720065600000, "open": 0.0889, "high": 0.0898, "low": 0.0889, "close": 0.0898, "volume": 30931.0, "close_time": 1720069199999}, {"open_time": 1720069200000, "open": 0.0895, "high": 0.0895, "low": 0.0894, "close": 0.0895, "volume": 567.0, "close_time": 1720072799999}, {"open_time": 1720072800000, "open": 0.0893, "high": 0.0893, "low": 0.0888, "close": 0.0888, "volume": 890.0, "close_time": 1720076399999}, {"open_time": 1720076400000, "open": 0.0888, "high": 0.0889, "low": 0.0887, "close": 0.0887, "volume": 21860.0, "close_time": 1720079999999}, {"open_time": 1720080000000, "open": 0.0881, "high": 0.0883, "low": 0.0879, "close": 0.0883, "volume": 3011.0, "close_time": 1720083599999}, {"open_time": 1720083600000, "open": 0.0882, "high": 0.0895, "low": 0.0881, "close": 0.0895, "volume": 2241.0, "close_time": 1720087199999}, {"open_time": 1720087200000, "open": 0.0889, "high": 0.0899, "low": 0.0889, "close": 0.0896, "volume": 1506.0, "close_time": 1720090799999}, {"open_time": 1720090800000, "open": 0.0898, "high": 0.0898, "low": 0.0893, "close": 0.0893, "volume": 7539.0, "close_time": 1720094399999}, {"open_time": 1720094400000, "open": 0.0887, "high": 0.0887, "low": 0.0876, "close": 0.0876, "volume": 3272.0, "close_time": 1720097999999}, {"open_time": 1720098000000, "open": 0.0875, "high": 0.0879, "low": 0.0865, "close": 0.0873, "volume": 81135.0, "close_time": 1720101599999}, {"open_time": 1720101600000, "open": 0.0877, "high": 0.0879, "low": 0.0873, "close": 0.0879, "volume": 4987.0, "close_time": 1720105199999}, {"open_time": 1720105200000, "open": 0.0883, "high": 0.0886, "low": 0.0878, "close": 0.0886, "volume": 15522.0, "close_time": 1720108799999}, {"open_time": 1720108800000, "open": 0.0888, "high": 0.0888, "low": 0.0881, "close": 0.0881, "volume": 8444.0, "close_time": 1720112399999}, {"open_time": 1720112400000, "open": 0.0884, "high": 0.0889, "low": 0.088, "close": 0.0889, "volume": 8992.0, "close_time": 1720115999999}, {"open_time": 1720116000000, "open": 0.0883, "high": 0.0883, "low": 0.0878, "close": 0.0879, "volume": 5569.0, "close_time": 1720119599999}, {"open_time": 1720119600000, "open": 0.0883, "high": 0.089, "low": 0.0883, "close": 0.089, "volume": 6349.0, "close_time": 1720123199999}, {"open_time": 1720123200000, "open": 0.0886, "high": 0.0886, "low": 0.0885, "close": 0.0885, "volume": 2306.0, "close_time": 1720126799999}, {"open_time": 1720126800000, "open": 0.0889, "high": 0.0895, "low": 0.0888, "close": 0.0895, "volume": 17681.0, "close_time": 1720130399999}, {"open_time": 1720130400000, "open": 0.0894, "high": 0.0896, "low": 0.0891, "close": 0.0891, "volume": 12446.0, "close_time": 1720133999999}, {"open_time": 1720134000000, "open": 0.0891, "high": 0.0891, "low": 0.0869, "close": 0.087, "volume": 17590.0, "close_time": 1720137599999}, {"open_time": 1720137600000, "open": 0.0868, "high": 0.0868, "low": 0.0826, "close": 0.0844, "volume": 46545.0, "close_time": 1720141199999}, {"open_time": 1720141200000, "open": 0.0836, "high": 0.0836, "low": 0.0818, "close": 0.083, "volume": 12662.0, "close_time": 1720144799999}, {"open_time": 1720144800000, "open": 0.0832, "high": 0.0833, "low": 0.0807, "close": 0.0807, "volume": 125907.0, "close_time": 1720148399999}, {"open_time": 1720148400000, "open": 0.0807, "high": 0.0811, "low": 0.0781, "close": 0.0784, "volume": 347779.0, "close_time": 1720151999999}, {"open_time": 1720152000000, "open": 0.079, "high": 0.0805, "low": 0.0773, "close": 0.0802, "volume": 119003.0, "close_time": 1720155599999}, {"open_time": 1720155600000, "open": 0.0799, "high": 0.0805, "low": 0.0793, "close": 0.0795, "volume": 54986.0, "close_time": 1720159199999}, {"open_time": 1720159200000, "open": 0.0793, "high": 0.0794, "low": 0.0781, "close": 0.0787, "volume": 24576.0, "close_time": 1720162799999}, {"open_time": 1720162800000, "open": 0.0786, "high": 0.0786, "low": 0.0786, "close": 0.0786, "volume": 63.0, "close_time": 1720166399999}, {"open_time": 1720166400000, "open": 0.0786, "high": 0.0786, "low": 0.0775, "close": 0.0775, "volume": 3726.0, "close_time": 1720169999999}, {"open_time": 1720170000000, "open": 0.0774, "high": 0.0794, "low": 0.0774, "close": 0.0791, "volume": 7446.0, "close_time": 1720173599999}, {"open_time": 1720173600000, "open": 0.0796, "high": 0.0803, "low": 0.0796, "close": 0.0803, "volume": 4032.0, "close_time": 1720177199999}, {"open_time": 1720177200000, "open": 0.0806, "high": 0.0821, "low": 0.0806, "close": 0.0821, "volume": 6179.0, "close_time": 1720180799999}, {"open_time": 1720180800000, "open": 0.0818, "high": 0.0829, "low": 0.0817, "close": 0.0829, "volume": 325644.0, "close_time": 1720184399999}, {"open_time": 1720184400000, "open": 0.0818, "high": 0.0835, "low": 0.0818, "close": 0.0835, "volume": 39622.0, "close_time": 1720187999999}, {"open_time": 1720188000000, "open": 0.083, "high": 0.0838, "low": 0.083, "close": 0.0837, "volume": 3694.0, "close_time": 1720191599999}, {"open_time": 1720191600000, "open": 0.084, "high": 0.0848, "low": 0.084, "close": 0.0847, "volume": 46035.0, "close_time": 1720195199999}, {"open_time": 1720195200000, "open": 0.0847, "high": 0.0854, "low": 0.0847, "close": 0.0847, "volume": 8988.0, "close_time": 1720198799999}, {"open_time": 1720198800000, "open": 0.0845, "high": 0.0846, "low": 0.0844, "close": 0.0844, "volume": 16156.0, "close_time": 1720202399999}, {"open_time": 1720202400000, "open": 0.0845, "high": 0.0848, "low": 0.0836, "close": 0.0848, "volume": 11641.0, "close_time": 1720205999999}, {"open_time": 1720206000000, "open": 0.0848, "high": 0.0848, "low": 0.0843, "close": 0.0843, "volume": 19298.0, "close_time": 1720209599999}, {"open_time": 1720209600000, "open": 0.0847, "high": 0.0847, "low": 0.0844, "close": 0.0844, "volume": 892.0, "close_time": 1720213199999}, {"open_time": 1720213200000, "open": 0.0846, "high": 0.0852, "low": 0.0845, "close": 0.0845, "volume": 7785.0, "close_time": 1720216799999}, {"open_time": 1720216800000, "open": 0.0846, "high": 0.0857, "low": 0.0846, "close": 0.0857, "volume": 8711.0, "close_time": 1720220399999}, {"open_time": 1720220400000, "open": 0.0855, "high": 0.0855, "low": 0.0853, "close": 0.0854, "volume": 1557.0, "close_time": 1720223999999}, {"open_time": 1720224000000, "open": 0.0853, "high": 0.0871, "low": 0.0852, "close": 0.0867, "volume": 39921.0, "close_time": 1720227599999}, {"open_time": 1720227600000, "open": 0.0862, "high": 0.0863, "low": 0.0857, "close": 0.0857, "volume": 20395.0, "close_time": 1720231199999}, {"open_time": 1720231200000, "open": 0.0857, "high": 0.0859, "low": 0.0854, "close": 0.0859, "volume": 4381.0, "close_time": 1720234799999}, {"open_time": 1720234800000, "open": 0.0858, "high": 0.0864, "low": 0.0858, "close": 0.0864, "volume": 5381.0, "close_time": 1720238399999}, {"open_time": 1720238400000, "open": 0.0862, "high": 0.0864, "low": 0.0862, "close": 0.0862, "volume": 12116.0, "close_time": 1720241999999}, {"open_time": 1720242000000, "open": 0.0862, "high": 0.0862, "low": 0.0859, "close": 0.0859, "volume": 1427.0, "close_time": 1720245599999}, {"open_time": 1720245600000, "open": 0.0866, "high": 0.0867, "low": 0.0866, "close": 0.0867, "volume": 923.0, "close_time": 1720249199999}, {"open_time": 1720249200000, "open": 0.0872, "high": 0.0877, "low": 0.0872, "close": 0.0877, "volume": 3046.0, "close_time": 1720252799999}, {"open_time": 1720252800000, "open": 0.0872, "high": 0.0872, "low": 0.0872, "close": 0.0872, "volume": 169.0, "close_time": 1720256399999}, {"open_time": 1720256400000, "open": 0.0868, "high": 0.0868, "low": 0.0868, "close": 0.0868, "volume": 4722.0, "close_time": 1720259999999}, {"open_time": 1720260000000, "open": 0.0868, "high": 0.0868, "low": 0.0868, "close": 0.0868, "volume": 4407.0, "close_time": 1720263599999}, {"open_time": 1720263600000, "open": 0.0872, "high": 0.0874, "low": 0.0867, "close": 0.0874, "volume": 14627.0, "close_time": 1720267199999}, {"open_time": 1720267200000, "open": 0.0875, "high": 0.0876, "low": 0.0875, "close": 0.0876, "volume": 708.0, "close_time": 1720270799999}, {"open_time": 1720270800000, "open": 0.0873, "high": 0.0876, "low": 0.0873, "close": 0.0876, "volume": 3555.0, "close_time": 1720274399999}, {"open_time": 1720274400000, "open": 0.0876, "high": 0.0877, "low": 0.0872, "close": 0.0877, "volume": 2128.0, "close_time": 1720277999999}, {"open_time": 1720278000000, "open": 0.0879, "high": 0.0884, "low": 0.0879, "close": 0.088, "volume": 13248.0, "close_time": 1720281599999}, {"open_time": 1720281600000, "open": 0.0885, "high": 0.0895, "low": 0.0885, "close": 0.0893, "volume": 7098.0, "close_time": 1720285199999}, {"open_time": 1720285200000, "open": 0.0896, "high": 0.0896, "low": 0.089, "close": 0.0894, "volume": 8003.0, "close_time": 1720288799999}, {"open_time": 1720288800000, "open": 0.0895, "high": 0.0895, "low": 0.0894, "close": 0.0895, "volume": 4310.0, "close_time": 1720292399999}, {"open_time": 1720292400000, "open": 0.0898, "high": 0.0904, "low": 0.0898, "close": 0.0902, "volume": 60811.0, "close_time": 1720295999999}, {"open_time": 1720296000000, "open": 0.09, "high": 0.09, "low": 0.0898, "close": 0.0898, "volume": 2053.0, "close_time": 1720299599999}, {"open_time": 1720299600000, "open": 0.0902, "high": 0.0902, "low": 0.0902, "close": 0.0902, "volume": 38.0, "close_time": 1720303199999}, {"open_time": 1720303200000, "open": 0.0902, "high": 0.091, "low": 0.0902, "close": 0.0907, "volume": 16555.0, "close_time": 1720306799999}, {"open_time": 1720306800000, "open": 0.0909, "high": 0.0909, "low": 0.0909, "close": 0.0909, "volume": 16418.0, "close_time": 1720310399999}, {"open_time": 1720310400000, "open": 0.0904, "high": 0.0906, "low": 0.0898, "close": 0.0903, "volume": 4623.0, "close_time": 1720313999999}, {"open_time": 1720314000000, "open": 0.0898, "high": 0.0902, "low": 0.0898, "close": 0.0899, "volume": 5771.0, "close_time": 1720317599999}, {"open_time": 1720317600000, "open": 0.09, "high": 0.0901, "low": 0.09, "close": 0.0901, "volume": 6913.0, "close_time": 1720321199999}, {"open_time": 1720321200000, "open": 0.0899, "high": 0.0899, "low": 0.0899, "close": 0.0899, "volume": 449.0, "close_time": 1720324799999}, {"open_time": 1720324800000, "open": 0.0897, "high": 0.0898, "low": 0.0892, "close": 0.0892, "volume": 4296.0, "close_time": 1720328399999}, {"open_time": 1720328400000, "open": 0.0892, "high": 0.0897, "low": 0.0892, "close": 0.0893, "volume": 9185.0, "close_time": 1720331999999}, {"open_time": 1720332000000, "open": 0.0894, "high": 0.0898, "low": 0.0894, "close": 0.0898, "volume": 4545.0, "close_time": 1720335599999}, {"open_time": 1720335600000, "open": 0.0891, "high": 0.0892, "low": 0.0891, "close": 0.0892, "volume": 2721.0, "close_time": 1720339199999}, {"open_time": 1720339200000, "open": 0.0892, "high": 0.0892, "low": 0.0892, "close": 0.0892, "volume": 0.0, "close_time": 1720342799999}, {"open_time": 1720342800000, "open": 0.0891, "high": 0.0891, "low": 0.0891, "close": 0.0891, "volume": 1167.0, "close_time": 1720346399999}, {"open_time": 1720346400000, "open": 0.0891, "high": 0.0891, "low": 0.0891, "close": 0.0891, "volume": 0.0, "close_time": 1720349999999}, {"open_time": 1720350000000, "open": 0.0895, "high": 0.0895, "low": 0.0895, "close": 0.0895, "volume": 41.0, "close_time": 1720353599999}, {"open_time": 1720353600000, "open": 0.0896, "high": 0.0898, "low": 0.0893, "close": 0.0896, "volume": 8833.0, "close_time": 1720357199999}, {"open_time": 1720357200000, "open": 0.0891, "high": 0.0891, "low": 0.088, "close": 0.0881, "volume": 1690.0, "close_time": 1720360799999}, {"open_time": 1720360800000, "open": 0.0878, "high": 0.0878, "low": 0.0871, "close": 0.0874, "volume": 6522.0, "close_time": 1720364399999}, {"open_time": 1720364400000, "open": 0.0871, "high": 0.0878, "low": 0.0871, "close": 0.0877, "volume": 9291.0, "close_time": 1720367999999}, {"open_time": 1720368000000, "open": 0.0878, "high": 0.0878, "low": 0.0878, "close": 0.0878, "volume": 2608.0, "close_time": 1720371599999}, {"open_time": 1720371600000, "open": 0.0881, "high": 0.0881, "low": 0.0881, "close": 0.0881, "volume": 12.0, "close_time": 1720375199999}, {"open_time": 1720375200000, "open": 0.0879, "high": 0.0881, "low": 0.0875, "close": 0.0875, "volume": 633.0, "close_time": 1720378799999}, {"open_time": 1720378800000, "open": 0.0874, "high": 0.0874, "low": 0.0868, "close": 0.087, "volume": 11312.0, "close_time": 1720382399999}, {"open_time": 1720382400000, "open": 0.0869, "high": 0.087, "low": 0.0865, "close": 0.0865, "volume": 21744.0, "close_time": 1720385999999}, {"open_time": 1720386000000, "open": 0.0865, "high": 0.0865, "low": 0.0853, "close": 0.0857, "volume": 10895.0, "close_time": 1720389599999}, {"open_time": 1720389600000, "open": 0.0852, "high": 0.0852, "low": 0.0845, "close": 0.0845, "volume": 4708.0, "close_time": 1720393199999}, {"open_time": 1720393200000, "open": 0.0845, "high": 0.0845, "low": 0.0835, "close": 0.0835, "volume": 3674.0, "close_time": 1720396799999}, {"open_time": 1720396800000, "open": 0.0835, "high": 0.0839, "low": 0.0817, "close": 0.0817, "volume": 14202.0, "close_time": 1720400399999}, {"open_time": 1720400400000, "open": 0.0815, "high": 0.0817, "low": 0.0808, "close": 0.0816, "volume": 22775.0, "close_time": 1720403999999}, {"open_time": 1720404000000, "open": 0.0819, "high": 0.083, "low": 0.0819, "close": 0.083, "volume": 4664.0, "close_time": 1720407599999}, {"open_time": 1720407600000, "open": 0.0833, "high": 0.0839, "low": 0.083, "close": 0.0837, "volume": 11754.0, "close_time": 1720411199999}, {"open_time": 1720411200000, "open": 0.0835, "high": 0.0835, "low": 0.0833, "close": 0.0833, "volume": 10162.0, "close_time": 1720414799999}, {"open_time": 1720414800000, "open": 0.0834, "high": 0.0834, "low": 0.0834, "close": 0.0834, "volume": 895.0, "close_time": 1720418399999}, {"open_time": 1720418400000, "open": 0.0839, "high": 0.0839, "low": 0.0839, "close": 0.0839, "volume": 152.0, "close_time": 1720421999999}, {"open_time": 1720422000000, "open": 0.0837, "high": 0.0837, "low": 0.0837, "close": 0.0837, "volume": 3477.0, "close_time": 1720425599999}, {"open_time": 1720425600000, "open": 0.084, "high": 0.0867, "low": 0.084, "close": 0.0867, "volume": 22927.0, "close_time": 1720429199999}, {"open_time": 1720429200000, "open": 0.0866, "high": 0.0872, "low": 0.0863, "close": 0.0865, "volume": 14933.0, "close_time": 1720432799999}, {"open_time": 1720432800000, "open": 0.086, "high": 0.0862, "low": 0.0854, "close": 0.0854, "volume": 4445.0, "close_time": 1720436399999}, {"open_time": 1720436400000, "open": 0.0862, "high": 0.0868, "low": 0.0862, "close": 0.0868, "volume": 7646.0, "close_time": 1720439999999}, {"open_time": 1720440000000, "open": 0.0867, "high": 0.0867, "low": 0.0864, "close": 0.0865, "volume": 682.0, "close_time": 1720443599999}, {"open_time": 1720443600000, "open": 0.0865, "high": 0.0865, "low": 0.0863, "close": 0.0863, "volume": 4772.0, "close_time": 1720447199999}, {"open_time": 1720447200000, "open": 0.0868, "high": 0.0869, "low": 0.0835, "close": 0.0859, "volume": 37726.0, "close_time": 1720450799999}, {"open_time": 1720450800000, "open": 0.0859, "high": 0.0861, "low": 0.085, "close": 0.0851, "volume": 58624.0, "close_time": 1720454399999}, {"open_time": 1720454400000, "open": 0.0845, "high": 0.0846, "low": 0.0834, "close": 0.0845, "volume": 25106.0, "close_time": 1720457999999}, {"open_time": 1720458000000, "open": 0.0846, "high": 0.0848, "low": 0.0842, "close": 0.0848, "volume": 14176.0, "close_time": 1720461599999}, {"open_time": 1720461600000, "open": 0.0849, "high": 0.0849, "low": 0.0848, "close": 0.0849, "volume": 2743.0, "close_time": 1720465199999}, {"open_time": 1720465200000, "open": 0.0851, "high": 0.0856, "low": 0.085, "close": 0.085, "volume": 18109.0, "close_time": 1720468799999}, {"open_time": 1720468800000, "open": 0.0849, "high": 0.0858, "low": 0.0849, "close": 0.0849, "volume": 14931.0, "close_time": 1720472399999}, {"open_time": 1720472400000, "open": 0.0846, "high": 0.0857, "low": 0.0846, "close": 0.0857, "volume": 14513.0, "close_time": 1720475999999}, {"open_time": 1720476000000, "open": 0.0854, "high": 0.0854, "low": 0.0854, "close": 0.0854, "volume": 1398.0, "close_time": 1720479599999}, {"open_time": 1720479600000, "open": 0.0856, "high": 0.0856, "low": 0.0856, "close": 0.0856, "volume": 2680.0, "close_time": 1720483199999}, {"open_time": 1720483200000, "open": 0.0854, "high": 0.0854, "low": 0.0849, "close": 0.0852, "volume": 8816.0, "close_time": 1720486799999}, {"open_time": 1720486800000, "open": 0.0859, "high": 0.0865, "low": 0.0858, "close": 0.0859, "volume": 10696.0, "close_time": 1720490399999}, {"open_time": 1720490400000, "open": 0.0866, "high": 0.0867, "low": 0.0866, "close": 0.0867, "volume": 418.0, "close_time": 1720493999999}, {"open_time": 1720494000000, "open": 0.0868, "high": 0.0872, "low": 0.0862, "close": 0.0862, "volume": 14733.0, "close_time": 1720497599999}, {"open_time": 1720497600000, "open": 0.0866, "high": 0.0867, "low": 0.0866, "close": 0.0867, "volume": 12943.0, "close_time": 1720501199999}, {"open_time": 1720501200000, "open": 0.0864, "high": 0.087, "low": 0.0864, "close": 0.0867, "volume": 3562.0, "close_time": 1720504799999}, {"open_time": 1720504800000, "open": 0.0867, "high": 0.0872, "low": 0.0867, "close": 0.0872, "volume": 1980.0, "close_time": 1720508399999}, {"open_time": 1720508400000, "open": 0.0873, "high": 0.0873, "low": 0.0872, "close": 0.0872, "volume": 418.0, "close_time": 1720511999999}, {"open_time": 1720512000000, "open": 0.0875, "high": 0.0877, "low": 0.0875, "close": 0.0877, "volume": 278.0, "close_time": 1720515599999}, {"open_time": 1720515600000, "open": 0.0877, "high": 0.0877, "low": 0.0877, "close": 0.0877, "volume": 3021.0, "close_time": 1720519199999}, {"open_time": 1720519200000, "open": 0.0875, "high": 0.0881, "low": 0.0875, "close": 0.0879, "volume": 16153.0, "close_time": 1720522799999}, {"open_time": 1720522800000, "open": 0.088, "high": 0.088, "low": 0.0873, "close": 0.0879, "volume": 12385.0, "close_time": 1720526399999}, {"open_time": 1720526400000, "open": 0.0873, "high": 0.0873, "low": 0.0869, "close": 0.0869, "volume": 2060.0, "close_time": 1720529999999}, {"open_time": 1720530000000, "open": 0.0872, "high": 0.0872, "low": 0.0869, "close": 0.087, "volume": 3278.0, "close_time": 1720533599999}, {"open_time": 1720533600000, "open": 0.0871, "high": 0.0873, "low": 0.0871, "close": 0.0873, "volume": 1922.0, "close_time": 1720537199999}, {"open_time": 1720537200000, "open": 0.0869, "high": 0.0875, "low": 0.0869, "close": 0.0875, "volume": 169.0, "close_time": 1720540799999}, {"open_time": 1720540800000, "open": 0.0876, "high": 0.0879, "low": 0.0876, "close": 0.0879, "volume": 2638.0, "close_time": 1720544399999}, {"open_time": 1720544400000, "open": 0.0876, "high": 0.0876, "low": 0.0873, "close": 0.0873, "volume": 9303.0, "close_time": 1720547999999}, {"open_time": 1720548000000, "open": 0.0878, "high": 0.0881, "low": 0.0873, "close": 0.0879, "volume": 6496.0, "close_time": 1720551599999}, {"open_time": 1720551600000, "open": 0.0881, "high": 0.0881, "low": 0.0878, "close": 0.0878, "volume": 131447.0, "close_time": 1720555199999}, {"open_time": 1720555200000, "open": 0.0882, "high": 0.0882, "low": 0.0882, "close": 0.0882, "volume": 1155.0, "close_time": 1720558799999}, {"open_time": 1720558800000, "open": 0.0881, "high": 0.0881, "low": 0.088, "close": 0.088, "volume": 838.0, "close_time": 1720562399999}, {"open_time": 1720562400000, "open": 0.0877, "high": 0.0879, "low": 0.0877, "close": 0.0877, "volume": 1124.0, "close_time": 1720565999999}, {"open_time": 1720566000000, "open": 0.0877, "high": 0.0877, "low": 0.0877, "close": 0.0877, "volume": 0.0, "close_time": 1720569599999}, {"open_time": 1720569600000, "open": 0.0878, "high": 0.0879, "low": 0.087, "close": 0.087, "volume": 2891.0, "close_time": 1720573199999}, {"open_time": 1720573200000, "open": 0.087, "high": 0.0872, "low": 0.087, "close": 0.0872, "volume": 181.0, "close_time": 1720576799999}, {"open_time": 1720576800000, "open": 0.0877, "high": 0.0877, "low": 0.0877, "close": 0.0877, "volume": 29.0, "close_time": 1720580399999}, {"open_time": 1720580400000, "open": 0.0877, "high": 0.0878, "low": 0.0876, "close": 0.0876, "volume": 56271.0, "close_time": 1720583999999}, {"open_time": 1720584000000, "open": 0.0879, "high": 0.0888, "low": 0.0878, "close": 0.0888, "volume": 59591.0, "close_time": 1720587599999}, {"open_time": 1720587600000, "open": 0.0888, "high": 0.0888, "low": 0.0888, "close": 0.0888, "volume": 532.0, "close_time": 1720591199999}, {"open_time": 1720591200000, "open": 0.0887, "high": 0.0887, "low": 0.0887, "close": 0.0887, "volume": 2419.0, "close_time": 1720594799999}, {"open_time": 1720594800000, "open": 0.0889, "high": 0.0889, "low": 0.0889, "close": 0.0889, "volume": 314.0, "close_time": 1720598399999}, {"open_time": 1720598400000, "open": 0.0884, "high": 0.0886, "low": 0.0884, "close": 0.0886, "volume": 4975.0, "close_time": 1720601999999}, {"open_time": 1720602000000, "open": 0.0884, "high": 0.0884, "low": 0.0884, "close": 0.0884, "volume": 1550.0, "close_time": 1720605599999}, {"open_time": 1720605600000, "open": 0.0882, "high": 0.0883, "low": 0.0882, "close": 0.0883, "volume": 2869.0, "close_time": 1720609199999}, {"open_time": 1720609200000, "open": 0.088, "high": 0.088, "low": 0.0877, "close": 0.0877, "volume": 3533.0, "close_time": 1720612799999}, {"open_time": 1720612800000, "open": 0.0876, "high": 0.0877, "low": 0.0872, "close": 0.0872, "volume": 4208.0, "close_time": 1720616399999}, {"open_time": 1720616400000, "open": 0.0878, "high": 0.0878, "low": 0.0878, "close": 0.0878, "volume": 281.0, "close_time": 1720619999999}, {"open_time": 1720620000000, "open": 0.0878, "high": 0.0881, "low": 0.0878, "close": 0.088, "volume": 5189.0, "close_time": 1720623599999}, {"open_time": 1720623600000, "open": 0.088, "high": 0.0881, "low": 0.0879, "close": 0.0881, "volume": 10507.0, "close_time": 1720627199999}, {"open_time": 1720627200000, "open": 0.0879, "high": 0.0879, "low": 0.0876, "close": 0.0877, "volume": 12100.0, "close_time": 1720630799999}, {"open_time": 1720630800000, "open": 0.0878, "high": 0.0878, "low": 0.0876, "close": 0.0876, "volume": 2710.0, "close_time": 1720634399999}, {"open_time": 1720634400000, "open": 0.0876, "high": 0.0879, "low": 0.0875, "close": 0.0879, "volume": 6839.0, "close_time": 1720637999999}, {"open_time": 1720638000000, "open": 0.0871, "high": 0.0872, "low": 0.0869, "close": 0.0872, "volume": 2154.0, "close_time": 1720641599999}, {"open_time": 1720641600000, "open": 0.087, "high": 0.0872, "low": 0.087, "close": 0.0871, "volume": 2636.0, "close_time": 1720645199999}, {"open_time": 1720645200000, "open": 0.0871, "high": 0.0871, "low": 0.0868, "close": 0.0869, "volume": 4941.0, "close_time": 1720648799999}, {"open_time": 1720648800000, "open": 0.087, "high": 0.0872, "low": 0.0869, "close": 0.0872, "volume": 2801.0, "close_time": 1720652399999}, {"open_time": 1720652400000, "open": 0.0874, "high": 0.0874, "low": 0.0874, "close": 0.0874, "volume": 1791.0, "close_time": 1720655999999}, {"open_time": 1720656000000, "open": 0.0874, "high": 0.0877, "low": 0.0868, "close": 0.0875, "volume": 12159.0, "close_time": 1720659599999}, {"open_time": 1720659600000, "open": 0.0875, "high": 0.0883, "low": 0.0875, "close": 0.0883, "volume": 7437.0, "close_time": 1720663199999}, {"open_time": 1720663200000, "open": 0.0882, "high": 0.0882, "low": 0.0879, "close": 0.0879, "volume": 5772.0, "close_time": 1720666799999}, {"open_time": 1720666800000, "open": 0.0876, "high": 0.0876, "low": 0.0871, "close": 0.0871, "volume": 5344.0, "close_time": 1720670399999}, {"open_time": 1720670400000, "open": 0.0876, "high": 0.0877, "low": 0.0876, "close": 0.0877, "volume": 4709.0, "close_time": 1720673999999}, {"open_time": 1720674000000, "open": 0.0879, "high": 0.0881, "low": 0.0877, "close": 0.0878, "volume": 139225.0, "close_time": 1720677599999}, {"open_time": 1720677600000, "open": 0.0877, "high": 0.0882, "low": 0.0877, "close": 0.0879, "volume": 2823.0, "close_time": 1720681199999}, {"open_time": 1720681200000, "open": 0.0881, "high": 0.0882, "low": 0.0881, "close": 0.0882, "volume": 12350.0, "close_time": 1720684799999}, {"open_time": 1720684800000, "open": 0.0883, "high": 0.0883, "low": 0.0883, "close": 0.0883, "volume": 231.0, "close_time": 1720688399999}, {"open_time": 1720688400000, "open": 0.0882, "high": 0.0886, "low": 0.0882, "close": 0.0885, "volume": 1547.0, "close_time": 1720691999999}, {"open_time": 1720692000000, "open": 0.0883, "high": 0.0886, "low": 0.0883, "close": 0.0886, "volume": 3198.0, "close_time": 1720695599999}, {"open_time": 1720695600000, "open": 0.0888, "high": 0.0888, "low": 0.0888, "close": 0.0888, "volume": 250.0, "close_time": 1720699199999}, {"open_time": 1720699200000, "open": 0.089, "high": 0.09, "low": 0.0884, "close": 0.0894, "volume": 9873.0, "close_time": 1720702799999}, {"open_time": 1720702800000, "open": 0.0896, "high": 0.0897, "low": 0.0896, "close": 0.0897, "volume": 2343.0, "close_time": 1720706399999}, {"open_time": 1720706400000, "open": 0.0901, "high": 0.0902, "low": 0.089, "close": 0.0897, "volume": 14213.0, "close_time": 1720709999999}, {"open_time": 1720710000000, "open": 0.0891, "high": 0.0891, "low": 0.0884, "close": 0.0884, "volume": 2403.0, "close_time": 1720713599999}, {"open_time": 1720713600000, "open": 0.0886, "high": 0.0893, "low": 0.0886, "close": 0.0892, "volume": 6655.0, "close_time": 1720717199999}, {"open_time": 1720717200000, "open": 0.0893, "high": 0.0893, "low": 0.0892, "close": 0.0892, "volume": 15948.0, "close_time": 1720720799999}, {"open_time": 1720720800000, "open": 0.0896, "high": 0.0897, "low": 0.0893, "close": 0.0893, "volume": 9199.0, "close_time": 1720724399999}, {"open_time": 1720724400000, "open": 0.0893, "high": 0.0893, "low": 0.089, "close": 0.0892, "volume": 3206.0, "close_time": 1720727999999}, {"open_time": 1720728000000, "open": 0.0888, "high": 0.0892, "low": 0.0888, "close": 0.0892, "volume": 32045.0, "close_time": 1720731599999}, {"open_time": 1720731600000, "open": 0.0892, "high": 0.0892, "low": 0.0887, "close": 0.089, "volume": 9457.0, "close_time": 1720735199999}, {"open_time": 1720735200000, "open": 0.0889, "high": 0.0889, "low": 0.0885, "close": 0.0885, "volume": 4702.0, "close_time": 1720738799999}, {"open_time": 1720738800000, "open": 0.0884, "high": 0.0886, "low": 0.0884, "close": 0.0886, "volume": 950.0, "close_time": 1720742399999}, {"open_time": 1720742400000, "open": 0.0888, "high": 0.0898, "low": 0.0888, "close": 0.0894, "volume": 2508.0, "close_time": 1720745999999}, {"open_time": 1720746000000, "open": 0.089, "high": 0.0892, "low": 0.0885, "close": 0.0892, "volume": 22055.0, "close_time": 1720749599999}, {"open_time": 1720749600000, "open": 0.0893, "high": 0.0895, "low": 0.0893, "close": 0.0895, "volume": 2704.0, "close_time": 1720753199999}, {"open_time": 1720753200000, "open": 0.0895, "high": 0.0895, "low": 0.0894, "close": 0.0894, "volume": 683.0, "close_time": 1720756799999}, {"open_time": 1720756800000, "open": 0.0891, "high": 0.0891, "low": 0.0891, "close": 0.0891, "volume": 5377.0, "close_time": 1720760399999}, {"open_time": 1720760400000, "open": 0.089, "high": 0.0897, "low": 0.089, "close": 0.0892, "volume": 7817.0, "close_time": 1720763999999}, {"open_time": 1720764000000, "open": 0.0895, "high": 0.0902, "low": 0.0895, "close": 0.0902, "volume": 4404.0, "close_time": 1720767599999}, {"open_time": 1720767600000, "open": 0.0904, "high": 0.0908, "low": 0.0899, "close": 0.0906, "volume": 7357.0, "close_time": 1720771199999}, {"open_time": 1720771200000, "open": 0.0907, "high": 0.0912, "low": 0.0907, "close": 0.0912, "volume": 6636.0, "close_time": 1720774799999}, {"open_time": 1720774800000, "open": 0.0912, "high": 0.0925, "low": 0.0908, "close": 0.0909, "volume": 21929.0, "close_time": 1720778399999}, {"open_time": 1720778400000, "open": 0.091, "high": 0.0917, "low": 0.0905, "close": 0.0917, "volume": 10698.0, "close_time": 1720781999999}, {"open_time": 1720782000000, "open": 0.092, "high": 0.0921, "low": 0.0914, "close": 0.0914, "volume": 1291.0, "close_time": 1720785599999}, {"open_time": 1720785600000, "open": 0.0916, "high": 0.0916, "low": 0.0914, "close": 0.0914, "volume": 2019.0, "close_time": 1720789199999}, {"open_time": 1720789200000, "open": 0.0914, "high": 0.0919, "low": 0.0909, "close": 0.0911, "volume": 8575.0, "close_time": 1720792799999}, {"open_time": 1720792800000, "open": 0.0915, "high": 0.0915, "low": 0.0908, "close": 0.0911, "volume": 14271.0, "close_time": 1720796399999}, {"open_time": 1720796400000, "open": 0.0909, "high": 0.0911, "low": 0.0906, "close": 0.0911, "volume": 3575.0, "close_time": 1720799999999}, {"open_time": 1720800000000, "open": 0.0906, "high": 0.0908, "low": 0.0904, "close": 0.0906, "volume": 29121.0, "close_time": 1720803599999}, {"open_time": 1720803600000, "open": 0.0909, "high": 0.0915, "low": 0.0909, "close": 0.0915, "volume": 20630.0, "close_time": 1720807199999}, {"open_time": 1720807200000, "open": 0.0914, "high": 0.0917, "low": 0.0912, "close": 0.0916, "volume": 338.0, "close_time": 1720810799999}, {"open_time": 1720810800000, "open": 0.0912, "high": 0.0919, "low": 0.0909, "close": 0.0909, "volume": 11558.0, "close_time": 1720814399999}, {"open_time": 1720814400000, "open": 0.0917, "high": 0.0917, "low": 0.0907, "close": 0.0913, "volume": 7331.0, "close_time": 1720817999999}, {"open_time": 1720818000000, "open": 0.0912, "high": 0.0912, "low": 0.0907, "close": 0.0911, "volume": 21979.0, "close_time": 1720821599999}, {"open_time": 1720821600000, "open": 0.0912, "high": 0.0914, "low": 0.091, "close": 0.091, "volume": 7937.0, "close_time": 1720825199999}, {"open_time": 1720825200000, "open": 0.0909, "high": 0.0914, "low": 0.0905, "close": 0.0914, "volume": 20416.0, "close_time": 1720828799999}, {"open_time": 1720828800000, "open": 0.091, "high": 0.0918, "low": 0.0904, "close": 0.091, "volume": 4775.0, "close_time": 1720832399999}, {"open_time": 1720832400000, "open": 0.0913, "high": 0.092, "low": 0.0913, "close": 0.0916, "volume": 1808.0, "close_time": 1720835999999}, {"open_time": 1720836000000, "open": 0.092, "high": 0.0925, "low": 0.092, "close": 0.0925, "volume": 1615.0, "close_time": 1720839599999}, {"open_time": 1720839600000, "open": 0.0919, "high": 0.0942, "low": 0.0919, "close": 0.0933, "volume": 24087.0, "close_time": 1720843199999}, {"open_time": 1720843200000, "open": 0.0934, "high": 0.0953, "low": 0.0922, "close": 0.0952, "volume": 119210.0, "close_time": 1720846799999}, {"open_time": 1720846800000, "open": 0.0952, "high": 0.099, "low": 0.0944, "close": 0.0982, "volume": 35005.0, "close_time": 1720850399999}, {"open_time": 1720850400000, "open": 0.0983, "high": 0.0995, "low": 0.0983, "close": 0.0991, "volume": 2320.0, "close_time": 1720853999999}, {"open_time": 1720854000000, "open": 0.0996, "high": 0.1007, "low": 0.0989, "close": 0.1004, "volume": 16866.0, "close_time": 1720857599999}, {"open_time": 1720857600000, "open": 0.1006, "high": 0.1025, "low": 0.1006, "close": 0.1022, "volume": 23758.0, "close_time": 1720861199999}, {"open_time": 1720861200000, "open": 0.1019, "high": 0.1035, "low": 0.1013, "close": 0.1026, "volume": 22447.0, "close_time": 1720864799999}, {"open_time": 1720864800000, "open": 0.1025, "high": 0.1041, "low": 0.1019, "close": 0.1028, "volume": 16779.0, "close_time": 1720868399999}, {"open_time": 1720868400000, "open": 0.1025, "high": 0.1025, "low": 0.1016, "close": 0.1019, "volume": 5928.0, "close_time": 1720871999999}, {"open_time": 1720872000000, "open": 0.1016, "high": 0.1025, "low": 0.1008, "close": 0.1024, "volume": 6033.0, "close_time": 1720875599999}, {"open_time": 1720875600000, "open": 0.1027, "high": 0.1039, "low": 0.1024, "close": 0.1026, "volume": 37624.0, "close_time": 1720879199999}, {"open_time": 1720879200000, "open": 0.1026, "high": 0.1026, "low": 0.1018, "close": 0.1019, "volume": 5111.0, "close_time": 1720882799999}, {"open_time": 1720882800000, "open": 0.1022, "high": 0.1045, "low": 0.1021, "close": 0.1037, "volume": 12855.0, "close_time": 1720886399999}, {"open_time": 1720886400000, "open": 0.1034, "high": 0.1038, "low": 0.1028, "close": 0.1033, "volume": 20208.0, "close_time": 1720889999999}, {"open_time": 1720890000000, "open": 0.1033, "high": 0.1034, "low": 0.1026, "close": 0.1034, "volume": 2513.0, "close_time": 1720893599999}, {"open_time": 1720893600000, "open": 0.1035, "high": 0.1038, "low": 0.1034, "close": 0.1034, "volume": 186931.0, "close_time": 1720897199999}, {"open_time": 1720897200000, "open": 0.104, "high": 0.106, "low": 0.104, "close": 0.1057, "volume": 35470.0, "close_time": 1720900799999}, {"open_time": 1720900800000, "open": 0.1055, "high": 0.1055, "low": 0.1037, "close": 0.1038, "volume": 38020.0, "close_time": 1720904399999}, {"open_time": 1720904400000, "open": 0.1042, "high": 0.1043, "low": 0.1027, "close": 0.1028, "volume": 125779.0, "close_time": 1720907999999}, {"open_time": 1720908000000, "open": 0.1027, "high": 0.1027, "low": 0.1017, "close": 0.1019, "volume": 9442.0, "close_time": 1720911599999}, {"open_time": 1720911600000, "open": 0.1016, "high": 0.1025, "low": 0.1016, "close": 0.1025, "volume": 8998.0, "close_time": 1720915199999}, {"open_time": 1720915200000, "open": 0.1023, "high": 0.1029, "low": 0.1012, "close": 0.1013, "volume": 6585.0, "close_time": 1720918799999}, {"open_time": 1720918800000, "open": 0.1012, "high": 0.1014, "low": 0.101, "close": 0.101, "volume": 4984.0, "close_time": 1720922399999}, {"open_time": 1720922400000, "open": 0.1009, "high": 0.1009, "low": 0.0997, "close": 0.0997, "volume": 12667.0, "close_time": 1720925999999}, {"open_time": 1720926000000, "open": 0.0996, "high": 0.1005, "low": 0.0995, "close": 0.0997, "volume": 5770.0, "close_time": 1720929599999}, {"open_time": 1720929600000, "open": 0.1005, "high": 0.1005, "low": 0.0997, "close": 0.1005, "volume": 259485.0, "close_time": 1720933199999}, {"open_time": 1720933200000, "open": 0.1005, "high": 0.1005, "low": 0.1005, "close": 0.1005, "volume": 6398.0, "close_time": 1720936799999}, {"open_time": 1720936800000, "open": 0.1001, "high": 0.1013, "low": 0.0996, "close": 0.1011, "volume": 4614.0, "close_time": 1720940399999}, {"open_time": 1720940400000, "open": 0.1008, "high": 0.1008, "low": 0.1008, "close": 0.1008, "volume": 894.0, "close_time": 1720943999999}, {"open_time": 1720944000000, "open": 0.1013, "high": 0.1022, "low": 0.1013, "close": 0.1022, "volume": 3709.0, "close_time": 1720947599999}, {"open_time": 1720947600000, "open": 0.1018, "high": 0.1033, "low": 0.1018, "close": 0.1027, "volume": 10026.0, "close_time": 1720951199999}, {"open_time": 1720951200000, "open": 0.1033, "high": 0.1055, "low": 0.1031, "close": 0.1052, "volume": 83816.0, "close_time": 1720954799999}, {"open_time": 1720954800000, "open": 0.1052, "high": 0.1068, "low": 0.1042, "close": 0.1061, "volume": 26206.0, "close_time": 1720958399999}, {"open_time": 1720958400000, "open": 0.1055, "high": 0.1055, "low": 0.1031, "close": 0.1031, "volume": 9672.0, "close_time": 1720961999999}, {"open_time": 1720962000000, "open": 0.1036, "high": 0.1045, "low": 0.103, "close": 0.1045, "volume": 1973.0, "close_time": 1720965599999}, {"open_time": 1720965600000, "open": 0.1046, "high": 0.1056, "low": 0.1044, "close": 0.1052, "volume": 10740.0, "close_time": 1720969199999}, {"open_time": 1720969200000, "open": 0.1055, "high": 0.1056, "low": 0.1045, "close": 0.1046, "volume": 7692.0, "close_time": 1720972799999}, {"open_time": 1720972800000, "open": 0.1045, "high": 0.1049, "low": 0.1044, "close": 0.1044, "volume": 1835.0, "close_time": 1720976399999}, {"open_time": 1720976400000, "open": 0.1043, "high": 0.1043, "low": 0.1031, "close": 0.1041, "volume": 10036.0, "close_time": 1720979999999}, {"open_time": 1720980000000, "open": 0.1042, "high": 0.1053, "low": 0.1041, "close": 0.105, "volume": 5673.0, "close_time": 1720983599999}, {"open_time": 1720983600000, "open": 0.1053, "high": 0.1053, "low": 0.1053, "close": 0.1053, "volume": 5007.0, "close_time": 1720987199999}, {"open_time": 1720987200000, "open": 0.1053, "high": 0.1056, "low": 0.105, "close": 0.105, "volume": 4496.0, "close_time": 1720990799999}, {"open_time": 1720990800000, "open": 0.1055, "high": 0.1064, "low": 0.1051, "close": 0.1052, "volume": 6601.0, "close_time": 1720994399999}, {"open_time": 1720994400000, "open": 0.1048, "high": 0.1055, "low": 0.1046, "close": 0.105, "volume": 54807.0, "close_time": 1720997999999}, {"open_time": 1720998000000, "open": 0.1051, "high": 0.1055, "low": 0.1046, "close": 0.1047, "volume": 44056.0, "close_time": 1721001599999}, {"open_time": 1721001600000, "open": 0.1049, "high": 0.1055, "low": 0.1049, "close": 0.1049, "volume": 13453.0, "close_time": 1721005199999}, {"open_time": 1721005200000, "open": 0.105, "high": 0.1052, "low": 0.1046, "close": 0.1052, "volume": 12038.0, "close_time": 1721008799999}, {"open_time": 1721008800000, "open": 0.105, "high": 0.105, "low": 0.1044, "close": 0.1044, "volume": 10995.0, "close_time": 1721012399999}, {"open_time": 1721012400000, "open": 0.1046, "high": 0.1047, "low": 0.104, "close": 0.1043, "volume": 5726.0, "close_time": 1721015999999}, {"open_time": 1721016000000, "open": 0.1041, "high": 0.1041, "low": 0.1035, "close": 0.1036, "volume": 5825.0, "close_time": 1721019599999}, {"open_time": 1721019600000, "open": 0.1034, "high": 0.1037, "low": 0.1032, "close": 0.1035, "volume": 3418.0, "close_time": 1721023199999}, {"open_time": 1721023200000, "open": 0.1036, "high": 0.1038, "low": 0.1033, "close": 0.1033, "volume": 10755.0, "close_time": 1721026799999}, {"open_time": 1721026800000, "open": 0.1033, "high": 0.1033, "low": 0.1033, "close": 0.1033, "volume": 0.0, "close_time": 1721030399999}, {"open_time": 1721030400000, "open": 0.1037, "high": 0.1042, "low": 0.1033, "close": 0.1033, "volume": 5473.0, "close_time": 1721033999999}, {"open_time": 1721034000000, "open": 0.1033, "high": 0.1037, "low": 0.103, "close": 0.1032, "volume": 17453.0, "close_time": 1721037599999}, {"open_time": 1721037600000, "open": 0.1031, "high": 0.1036, "low": 0.103, "close": 0.1036, "volume": 47506.0, "close_time": 1721041199999}, {"open_time": 1721041200000, "open": 0.1037, "high": 0.1044, "low": 0.1031, "close": 0.1037, "volume": 9277.0, "close_time": 1721044799999}, {"open_time": 1721044800000, "open": 0.1036, "high": 0.1036, "low": 0.1033, "close": 0.1033, "volume": 1590.0, "close_time": 1721048399999}, {"open_time": 1721048400000, "open": 0.1033, "high": 0.1033, "low": 0.1029, "close": 0.1029, "volume": 291.0, "close_time": 1721051999999}, {"open_time": 1721052000000, "open": 0.103, "high": 0.1034, "low": 0.1027, "close": 0.1034, "volume": 21729.0, "close_time": 1721055599999}, {"open_time": 1721055600000, "open": 0.103, "high": 0.103, "low": 0.1026, "close": 0.103, "volume": 5783.0, "close_time": 1721059199999}, {"open_time": 1721059200000, "open": 0.103, "high": 0.1039, "low": 0.1026, "close": 0.1032, "volume": 2040.0, "close_time": 1721062799999}, {"open_time": 1721062800000, "open": 0.1028, "high": 0.1034, "low": 0.1028, "close": 0.1033, "volume": 11144.0, "close_time": 1721066399999}, {"open_time": 1721066400000, "open": 0.1028, "high": 0.1036, "low": 0.1027, "close": 0.1036, "volume": 7153.0, "close_time": 1721069999999}, {"open_time": 1721070000000, "open": 0.1032, "high": 0.1032, "low": 0.1028, "close": 0.1028, "volume": 1910.0, "close_time": 1721073599999}, {"open_time": 1721073600000, "open": 0.1032, "high": 0.1032, "low": 0.1027, "close": 0.103, "volume": 1587.0, "close_time": 1721077199999}, {"open_time": 1721077200000, "open": 0.1032, "high": 0.1034, "low": 0.1023, "close": 0.1027, "volume": 13468.0, "close_time": 1721080799999}, {"open_time": 1721080800000, "open": 0.1034, "high": 0.104, "low": 0.1034, "close": 0.1035, "volume": 1689.0, "close_time": 1721084399999}, {"open_time": 1721084400000, "open": 0.1035, "high": 0.105, "low": 0.1032, "close": 0.1044, "volume": 53760.0, "close_time": 1721087999999}, {"open_time": 1721088000000, "open": 0.1049, "high": 0.1052, "low": 0.1037, "close": 0.1048, "volume": 7791.0, "close_time": 1721091599999}, {"open_time": 1721091600000, "open": 0.1048, "high": 0.1059, "low": 0.104, "close": 0.1056, "volume": 21392.0, "close_time": 1721095199999}, {"open_time": 1721095200000, "open": 0.1059, "high": 0.1059, "low": 0.1052, "close": 0.1053, "volume": 15018.0, "close_time": 1721098799999}, {"open_time": 1721098800000, "open": 0.105, "high": 0.1073, "low": 0.105, "close": 0.1071, "volume": 8476.0, "close_time": 1721102399999}, {"open_time": 1721102400000, "open": 0.107, "high": 0.107, "low": 0.1048, "close": 0.105, "volume": 6230.0, "close_time": 1721105999999}, {"open_time": 1721106000000, "open": 0.1046, "high": 0.1046, "low": 0.1029, "close": 0.1029, "volume": 6431.0, "close_time": 1721109599999}, {"open_time": 1721109600000, "open": 0.1031, "high": 0.1038, "low": 0.102, "close": 0.1023, "volume": 35791.0, "close_time": 1721113199999}, {"open_time": 1721113200000, "open": 0.1028, "high": 0.1028, "low": 0.1019, "close": 0.1019, "volume": 7537.0, "close_time": 1721116799999}, {"open_time": 1721116800000, "open": 0.1018, "high": 0.1025, "low": 0.1013, "close": 0.1025, "volume": 6911.0, "close_time": 1721120399999}, {"open_time": 1721120400000, "open": 0.1024, "high": 0.1028, "low": 0.1024, "close": 0.1026, "volume": 20535.0, "close_time": 1721123999999}, {"open_time": 1721124000000, "open": 0.1029, "high": 0.103, "low": 0.1025, "close": 0.1025, "volume": 1136.0, "close_time": 1721127599999}, {"open_time": 1721127600000, "open": 0.1022, "high": 0.1025, "low": 0.1022, "close": 0.1023, "volume": 6542.0, "close_time": 1721131199999}, {"open_time": 1721131200000, "open": 0.1025, "high": 0.1028, "low": 0.1021, "close": 0.1022, "volume": 7387.0, "close_time": 1721134799999}, {"open_time": 1721134800000, "open": 0.1027, "high": 0.1045, "low": 0.1027, "close": 0.1041, "volume": 5980.0, "close_time": 1721138399999}, {"open_time": 1721138400000, "open": 0.104, "high": 0.1081, "low": 0.1039, "close": 0.1079, "volume": 18935.0, "close_time": 1721141999999}, {"open_time": 1721142000000, "open": 0.1076, "high": 0.1085, "low": 0.1068, "close": 0.1085, "volume": 15790.0, "close_time": 1721145599999}, {"open_time": 1721145600000, "open": 0.1079, "high": 0.1088, "low": 0.1072, "close": 0.1083, "volume": 17348.0, "close_time": 1721149199999}, {"open_time": 1721149200000, "open": 0.1083, "high": 0.1085, "low": 0.1073, "close": 0.1073, "volume": 7137.0, "close_time": 1721152799999}, {"open_time": 1721152800000, "open": 0.1079, "high": 0.108, "low": 0.1067, "close": 0.1067, "volume": 8414.0, "close_time": 1721156399999}, {"open_time": 1721156400000, "open": 0.107, "high": 0.1072, "low": 0.1068, "close": 0.1068, "volume": 3345.0, "close_time": 1721159999999}, {"open_time": 1721160000000, "open": 0.1071, "high": 0.1071, "low": 0.1064, "close": 0.1064, "volume": 1426.0, "close_time": 1721163599999}, {"open_time": 1721163600000, "open": 0.1065, "high": 0.1065, "low": 0.106, "close": 0.106, "volume": 2990.0, "close_time": 1721167199999}, {"open_time": 1721167200000, "open": 0.1062, "high": 0.1066, "low": 0.106, "close": 0.1063, "volume": 7015.0, "close_time": 1721170799999}, {"open_time": 1721170800000, "open": 0.1065, "high": 0.107, "low": 0.1065, "close": 0.107, "volume": 8584.0, "close_time": 1721174399999}, {"open_time": 1721174400000, "open": 0.1067, "high": 0.1073, "low": 0.1063, "close": 0.1065, "volume": 20712.0, "close_time": 1721177999999}, {"open_time": 1721178000000, "open": 0.1064, "high": 0.1075, "low": 0.1064, "close": 0.1065, "volume": 17562.0, "close_time": 1721181599999}, {"open_time": 1721181600000, "open": 0.1066, "high": 0.1071, "low": 0.1065, "close": 0.1071, "volume": 5252.0, "close_time": 1721185199999}, {"open_time": 1721185200000, "open": 0.1068, "high": 0.1068, "low": 0.1062, "close": 0.1066, "volume": 21379.0, "close_time": 1721188799999}, {"open_time": 1721188800000, "open": 0.1068, "high": 0.1096, "low": 0.1068, "close": 0.1096, "volume": 39600.0, "close_time": 1721192399999}, {"open_time": 1721192400000, "open": 0.1097, "high": 0.1097, "low": 0.1083, "close": 0.1094, "volume": 7192.0, "close_time": 1721195999999}, {"open_time": 1721196000000, "open": 0.1094, "high": 0.1099, "low": 0.1093, "close": 0.1099, "volume": 15339.0, "close_time": 1721199599999}, {"open_time": 1721199600000, "open": 0.11, "high": 0.1105, "low": 0.1087, "close": 0.1096, "volume": 37561.0, "close_time": 1721203199999}, {"open_time": 1721203200000, "open": 0.11, "high": 0.1106, "low": 0.1097, "close": 0.1103, "volume": 10344.0, "close_time": 1721206799999}, {"open_time": 1721206800000, "open": 0.1097, "high": 0.1103, "low": 0.1094, "close": 0.1094, "volume": 8897.0, "close_time": 1721210399999}, {"open_time": 1721210400000, "open": 0.1093, "high": 0.1093, "low": 0.1091, "close": 0.1093, "volume": 904.0, "close_time": 1721213999999}, {"open_time": 1721214000000, "open": 0.1101, "high": 0.1111, "low": 0.11, "close": 0.1111, "volume": 5317.0, "close_time": 1721217599999}, {"open_time": 1721217600000, "open": 0.111, "high": 0.111, "low": 0.1101, "close": 0.111, "volume": 292474.0, "close_time": 1721221199999}, {"open_time": 1721221200000, "open": 0.1109, "high": 0.1122, "low": 0.1109, "close": 0.1109, "volume": 16193.0, "close_time": 1721224799999}, {"open_time": 1721224800000, "open": 0.1109, "high": 0.1109, "low": 0.1095, "close": 0.1097, "volume": 16448.0, "close_time": 1721228399999}, {"open_time": 1721228400000, "open": 0.1094, "high": 0.11, "low": 0.1089, "close": 0.1092, "volume": 16074.0, "close_time": 1721231999999}, {"open_time": 1721232000000, "open": 0.1089, "high": 0.1089, "low": 0.1077, "close": 0.1085, "volume": 12205.0, "close_time": 1721235599999}, {"open_time": 1721235600000, "open": 0.1087, "high": 0.1091, "low": 0.1084, "close": 0.1084, "volume": 24952.0, "close_time": 1721239199999}, {"open_time": 1721239200000, "open": 0.1088, "high": 0.1093, "low": 0.1085, "close": 0.1088, "volume": 4779.0, "close_time": 1721242799999}, {"open_time": 1721242800000, "open": 0.1089, "high": 0.109, "low": 0.1085, "close": 0.1086, "volume": 9796.0, "close_time": 1721246399999}, {"open_time": 1721246400000, "open": 0.1085, "high": 0.1096, "low": 0.1083, "close": 0.1091, "volume": 4726.0, "close_time": 1721249999999}, {"open_time": 1721250000000, "open": 0.1088, "high": 0.1092, "low": 0.1083, "close": 0.1091, "volume": 32512.0, "close_time": 1721253599999}, {"open_time": 1721253600000, "open": 0.1093, "high": 0.1109, "low": 0.1089, "close": 0.1109, "volume": 9940.0, "close_time": 1721257199999}, {"open_time": 1721257200000, "open": 0.1106, "high": 0.1108, "low": 0.1099, "close": 0.1099, "volume": 1378.0, "close_time": 1721260799999}, {"open_time": 1721260800000, "open": 0.1106, "high": 0.111, "low": 0.1099, "close": 0.1101, "volume": 18897.0, "close_time": 1721264399999}, {"open_time": 1721264400000, "open": 0.1104, "high": 0.1104, "low": 0.1078, "close": 0.1082, "volume": 20383.0, "close_time": 1721267999999}, {"open_time": 1721268000000, "open": 0.1083, "high": 0.1083, "low": 0.1074, "close": 0.1076, "volume": 3136.0, "close_time": 1721271599999}, {"open_time": 1721271600000, "open": 0.1075, "high": 0.1076, "low": 0.1072, "close": 0.1075, "volume": 3359.0, "close_time": 1721275199999}, {"open_time": 1721275200000, "open": 0.1076, "high": 0.1076, "low": 0.1069, "close": 0.1069, "volume": 7112.0, "close_time": 1721278799999}, {"open_time": 1721278800000, "open": 0.107, "high": 0.107, "low": 0.1053, "close": 0.1054, "volume": 10657.0, "close_time": 1721282399999}, {"open_time": 1721282400000, "open": 0.1053, "high": 0.1064, "low": 0.1049, "close": 0.1064, "volume": 35969.0, "close_time": 1721285999999}, {"open_time": 1721286000000, "open": 0.1056, "high": 0.1056, "low": 0.105, "close": 0.1051, "volume": 914.0, "close_time": 1721289599999}, {"open_time": 1721289600000, "open": 0.1047, "high": 0.1049, "low": 0.1037, "close": 0.1046, "volume": 9287.0, "close_time": 1721293199999}, {"open_time": 1721293200000, "open": 0.1043, "high": 0.1043, "low": 0.104, "close": 0.104, "volume": 2338.0, "close_time": 1721296799999}, {"open_time": 1721296800000, "open": 0.1038, "high": 0.1038, "low": 0.1031, "close": 0.1038, "volume": 4648.0, "close_time": 1721300399999}, {"open_time": 1721300400000, "open": 0.104, "high": 0.104, "low": 0.104, "close": 0.104, "volume": 47.0, "close_time": 1721303999999}, {"open_time": 1721304000000, "open": 0.1042, "high": 0.1043, "low": 0.104, "close": 0.104, "volume": 827.0, "close_time": 1721307599999}, {"open_time": 1721307600000, "open": 0.1043, "high": 0.1043, "low": 0.1031, "close": 0.1033, "volume": 5095.0, "close_time": 1721311199999}, {"open_time": 1721311200000, "open": 0.1037, "high": 0.1038, "low": 0.1025, "close": 0.1025, "volume": 13465.0, "close_time": 1721314799999}, {"open_time": 1721314800000, "open": 0.1024, "high": 0.1024, "low": 0.1016, "close": 0.1019, "volume": 4413.0, "close_time": 1721318399999}, {"open_time": 1721318400000, "open": 0.1016, "high": 0.1028, "low": 0.1013, "close": 0.1028, "volume": 10831.0, "close_time": 1721321999999}, {"open_time": 1721322000000, "open": 0.1029, "high": 0.1032, "low": 0.1029, "close": 0.1031, "volume": 6258.0, "close_time": 1721325599999}, {"open_time": 1721325600000, "open": 0.1029, "high": 0.1029, "low": 0.1026, "close": 0.1027, "volume": 4289.0, "close_time": 1721329199999}, {"open_time": 1721329200000, "open": 0.1027, "high": 0.1027, "low": 0.1022, "close": 0.1024, "volume": 117223.0, "close_time": 1721332799999}, {"open_time": 1721332800000, "open": 0.1028, "high": 0.1033, "low": 0.1026, "close": 0.1027, "volume": 14127.0, "close_time": 1721336399999}, {"open_time": 1721336400000, "open": 0.103, "high": 0.1033, "low": 0.1029, "close": 0.1033, "volume": 2672.0, "close_time": 1721339999999}, {"open_time": 1721340000000, "open": 0.1028, "high": 0.1034, "low": 0.1028, "close": 0.1031, "volume": 8592.0, "close_time": 1721343599999}, {"open_time": 1721343600000, "open": 0.1031, "high": 0.1035, "low": 0.103, "close": 0.103, "volume": 15027.0, "close_time": 1721347199999}, {"open_time": 1721347200000, "open": 0.103, "high": 0.103, "low": 0.1014, "close": 0.1017, "volume": 4037.0, "close_time": 1721350799999}, {"open_time": 1721350800000, "open": 0.1018, "high": 0.1025, "low": 0.101, "close": 0.1025, "volume": 12373.0, "close_time": 1721354399999}, {"open_time": 1721354400000, "open": 0.1022, "high": 0.1027, "low": 0.1019, "close": 0.1019, "volume": 4409.0, "close_time": 1721357999999}, {"open_time": 1721358000000, "open": 0.1025, "high": 0.1027, "low": 0.1025, "close": 0.1027, "volume": 4338.0, "close_time": 1721361599999}, {"open_time": 1721361600000, "open": 0.1028, "high": 0.1033, "low": 0.1026, "close": 0.1032, "volume": 8186.0, "close_time": 1721365199999}, {"open_time": 1721365200000, "open": 0.1025, "high": 0.1025, "low": 0.1023, "close": 0.1023, "volume": 645.0, "close_time": 1721368799999}, {"open_time": 1721368800000, "open": 0.1028, "high": 0.1037, "low": 0.1028, "close": 0.1029, "volume": 16957.0, "close_time": 1721372399999}, {"open_time": 1721372400000, "open": 0.1029, "high": 0.1029, "low": 0.1019, "close": 0.1019, "volume": 1125.0, "close_time": 1721375999999}, {"open_time": 1721376000000, "open": 0.1017, "high": 0.1021, "low": 0.1017, "close": 0.1021, "volume": 6304.0, "close_time": 1721379599999}, {"open_time": 1721379600000, "open": 0.1024, "high": 0.1024, "low": 0.1016, "close": 0.1016, "volume": 4867.0, "close_time": 1721383199999}, {"open_time": 1721383200000, "open": 0.1016, "high": 0.1018, "low": 0.1015, "close": 0.1015, "volume": 1145.0, "close_time": 1721386799999}, {"open_time": 1721386800000, "open": 0.1019, "high": 0.1019, "low": 0.1019, "close": 0.1019, "volume": 47.0, "close_time": 1721390399999}, {"open_time": 1721390400000, "open": 0.1022, "high": 0.1022, "low": 0.1022, "close": 0.1022, "volume": 3794.0, "close_time": 1721393999999}, {"open_time": 1721394000000, "open": 0.102, "high": 0.1029, "low": 0.1011, "close": 0.1029, "volume": 37480.0, "close_time": 1721397599999}, {"open_time": 1721397600000, "open": 0.1028, "high": 0.1035, "low": 0.1028, "close": 0.1028, "volume": 4075.0, "close_time": 1721401199999}, {"open_time": 1721401200000, "open": 0.1037, "high": 0.1037, "low": 0.1024, "close": 0.1025, "volume": 13618.0, "close_time": 1721404799999}, {"open_time": 1721404800000, "open": 0.1022, "high": 0.1046, "low": 0.1019, "close": 0.1041, "volume": 32853.0, "close_time": 1721408399999}, {"open_time": 1721408400000, "open": 0.104, "high": 0.1048, "low": 0.104, "close": 0.1048, "volume": 21749.0, "close_time": 1721411999999}, {"open_time": 1721412000000, "open": 0.1045, "high": 0.1046, "low": 0.1039, "close": 0.1046, "volume": 2320.0, "close_time": 1721415599999}, {"open_time": 1721415600000, "open": 0.1048, "high": 0.1055, "low": 0.1044, "close": 0.1053, "volume": 49849.0, "close_time": 1721419199999}, {"open_time": 1721419200000, "open": 0.1055, "high": 0.1055, "low": 0.1052, "close": 0.1052, "volume": 1791.0, "close_time": 1721422799999}, {"open_time": 1721422800000, "open": 0.1055, "high": 0.1055, "low": 0.1052, "close": 0.1052, "volume": 11792.0, "close_time": 1721426399999}, {"open_time": 1721426400000, "open": 0.1057, "high": 0.1057, "low": 0.1048, "close": 0.1048, "volume": 54242.0, "close_time": 1721429999999}, {"open_time": 1721430000000, "open": 0.1053, "high": 0.1053, "low": 0.1048, "close": 0.1048, "volume": 2000.0, "close_time": 1721433599999}, {"open_time": 1721433600000, "open": 0.1048, "high": 0.1052, "low": 0.1041, "close": 0.1052, "volume": 3537.0, "close_time": 1721437199999}, {"open_time": 1721437200000, "open": 0.1047, "high": 0.1047, "low": 0.104, "close": 0.1042, "volume": 3773.0, "close_time": 1721440799999}, {"open_time": 1721440800000, "open": 0.1043, "high": 0.1044, "low": 0.1043, "close": 0.1044, "volume": 314.0, "close_time": 1721444399999}, {"open_time": 1721444400000, "open": 0.1044, "high": 0.1044, "low": 0.1044, "close": 0.1044, "volume": 575.0, "close_time": 1721447999999}, {"open_time": 1721448000000, "open": 0.1046, "high": 0.1058, "low": 0.1046, "close": 0.1057, "volume": 9022.0, "close_time": 1721451599999}, {"open_time": 1721451600000, "open": 0.1049, "high": 0.1055, "low": 0.1049, "close": 0.1055, "volume": 65.0, "close_time": 1721455199999}, {"open_time": 1721455200000, "open": 0.1053, "high": 0.1065, "low": 0.1053, "close": 0.1064, "volume": 9629.0, "close_time": 1721458799999}, {"open_time": 1721458800000, "open": 0.1066, "high": 0.1067, "low": 0.1065, "close": 0.1067, "volume": 6230.0, "close_time": 1721462399999}, {"open_time": 1721462400000, "open": 0.1057, "high": 0.1057, "low": 0.1055, "close": 0.1055, "volume": 1943.0, "close_time": 1721465999999}, {"open_time": 1721466000000, "open": 0.1055, "high": 0.1055, "low": 0.1053, "close": 0.1053, "volume": 3146.0, "close_time": 1721469599999}, {"open_time": 1721469600000, "open": 0.1053, "high": 0.1054, "low": 0.1052, "close": 0.1052, "volume": 991.0, "close_time": 1721473199999}, {"open_time": 1721473200000, "open": 0.1051, "high": 0.1051, "low": 0.1045, "close": 0.1045, "volume": 1001.0, "close_time": 1721476799999}, {"open_time": 1721476800000, "open": 0.1046, "high": 0.1046, "low": 0.1046, "close": 0.1046, "volume": 1380.0, "close_time": 1721480399999}, {"open_time": 1721480400000, "open": 0.1044, "high": 0.1051, "low": 0.1042, "close": 0.105, "volume": 6425.0, "close_time": 1721483999999}, {"open_time": 1721484000000, "open": 0.105, "high": 0.105, "low": 0.1048, "close": 0.105, "volume": 12672.0, "close_time": 1721487599999}, {"open_time": 1721487600000, "open": 0.1052, "high": 0.1056, "low": 0.1048, "close": 0.1056, "volume": 12943.0, "close_time": 1721491199999}, {"open_time": 1721491200000, "open": 0.1051, "high": 0.1056, "low": 0.1051, "close": 0.1053, "volume": 3028.0, "close_time": 1721494799999}, {"open_time": 1721494800000, "open": 0.1053, "high": 0.1053, "low": 0.1047, "close": 0.105, "volume": 5877.0, "close_time": 1721498399999}, {"open_time": 1721498400000, "open": 0.1053, "high": 0.1053, "low": 0.1048, "close": 0.1048, "volume": 509.0, "close_time": 1721501999999}, {"open_time": 1721502000000, "open": 0.1058, "high": 0.1058, "low": 0.1054, "close": 0.1054, "volume": 9764.0, "close_time": 1721505599999}, {"open_time": 1721505600000, "open": 0.1055, "high": 0.1055, "low": 0.1055, "close": 0.1055, "volume": 7074.0, "close_time": 1721509199999}, {"open_time": 1721509200000, "open": 0.1052, "high": 0.1052, "low": 0.1043, "close": 0.1049, "volume": 3890.0, "close_time": 1721512799999}, {"open_time": 1721512800000, "open": 0.1044, "high": 0.1051, "low": 0.1044, "close": 0.1051, "volume": 2564.0, "close_time": 1721516399999}, {"open_time": 1721516400000, "open": 0.1055, "high": 0.1055, "low": 0.1055, "close": 0.1055, "volume": 4410.0, "close_time": 1721519999999}, {"open_time": 1721520000000, "open": 0.1051, "high": 0.1057, "low": 0.1048, "close": 0.1056, "volume": 8802.0, "close_time": 1721523599999}, {"open_time": 1721523600000, "open": 0.1056, "high": 0.1056, "low": 0.1056, "close": 0.1056, "volume": 0.0, "close_time": 1721527199999}, {"open_time": 1721527200000, "open": 0.1055, "high": 0.1057, "low": 0.1053, "close": 0.1053, "volume": 13138.0, "close_time": 1721530799999}, {"open_time": 1721530800000, "open": 0.1053, "high": 0.1053, "low": 0.1052, "close": 0.1052, "volume": 10010.0, "close_time": 1721534399999}, {"open_time": 1721534400000, "open": 0.105, "high": 0.1053, "low": 0.105, "close": 0.1052, "volume": 1982.0, "close_time": 1721537999999}, {"open_time": 1721538000000, "open": 0.1053, "high": 0.1058, "low": 0.1053, "close": 0.1058, "volume": 267.0, "close_time": 1721541599999}, {"open_time": 1721541600000, "open": 0.1048, "high": 0.1048, "low": 0.104, "close": 0.1046, "volume": 93978.0, "close_time": 1721545199999}, {"open_time": 1721545200000, "open": 0.1046, "high": 0.1046, "low": 0.1046, "close": 0.1046, "volume": 0.0, "close_time": 1721548799999}, {"open_time": 1721548800000, "open": 0.1046, "high": 0.1046, "low": 0.1046, "close": 0.1046, "volume": 0.0, "close_time": 1721552399999}, {"open_time": 1721552400000, "open": 0.1043, "high": 0.1046, "low": 0.1043, "close": 0.1046, "volume": 2728.0, "close_time": 1721555999999}, {"open_time": 1721556000000, "open": 0.1046, "high": 0.1046, "low": 0.1041, "close": 0.1041, "volume": 156.0, "close_time": 1721559599999}, {"open_time": 1721559600000, "open": 0.104, "high": 0.104, "low": 0.1035, "close": 0.1035, "volume": 51646.0, "close_time": 1721563199999}, {"open_time": 1721563200000, "open": 0.1035, "high": 0.1035, "low": 0.1035, "close": 0.1035, "volume": 0.0, "close_time": 1721566799999}, {"open_time": 1721566800000, "open": 0.1036, "high": 0.1036, "low": 0.103, "close": 0.103, "volume": 17886.0, "close_time": 1721570399999}, {"open_time": 1721570400000, "open": 0.1028, "high": 0.104, "low": 0.1028, "close": 0.1037, "volume": 9147.0, "close_time": 1721573999999}, {"open_time": 1721574000000, "open": 0.1037, "high": 0.1043, "low": 0.1037, "close": 0.1041, "volume": 6613.0, "close_time": 1721577599999}, {"open_time": 1721577600000, "open": 0.1041, "high": 0.1046, "low": 0.1039, "close": 0.1043, "volume": 8358.0, "close_time": 1721581199999}, {"open_time": 1721581200000, "open": 0.1045, "high": 0.1045, "low": 0.1031, "close": 0.1036, "volume": 86670.0, "close_time": 1721584799999}, {"open_time": 1721584800000, "open": 0.1036, "high": 0.1036, "low": 0.1016, "close": 0.1026, "volume": 78466.0, "close_time": 1721588399999}, {"open_time": 1721588400000, "open": 0.1027, "high": 0.1037, "low": 0.1025, "close": 0.1036, "volume": 5766.0, "close_time": 1721591999999}, {"open_time": 1721592000000, "open": 0.1036, "high": 0.1049, "low": 0.1032, "close": 0.1046, "volume": 9317.0, "close_time": 1721595599999}, {"open_time": 1721595600000, "open": 0.1049, "high": 0.1059, "low": 0.1048, "close": 0.1059, "volume": 8096.0, "close_time": 1721599199999}, {"open_time": 1721599200000, "open": 0.1059, "high": 0.106, "low": 0.1047, "close": 0.1053, "volume": 5964.0, "close_time": 1721602799999}, {"open_time": 1721602800000, "open": 0.1053, "high": 0.1053, "low": 0.105, "close": 0.105, "volume": 3160.0, "close_time": 1721606399999}, {"open_time": 1721606400000, "open": 0.1058, "high": 0.1061, "low": 0.1046, "close": 0.1046, "volume": 59598.0, "close_time": 1721609999999}, {"open_time": 1721610000000, "open": 0.1047, "high": 0.1048, "low": 0.1025, "close": 0.1039, "volume": 68716.0, "close_time": 1721613599999}, {"open_time": 1721613600000, "open": 0.1043, "high": 0.1044, "low": 0.1038, "close": 0.1044, "volume": 20175.0, "close_time": 1721617199999}, {"open_time": 1721617200000, "open": 0.104, "high": 0.104, "low": 0.1036, "close": 0.1036, "volume": 3433.0, "close_time": 1721620799999}, {"open_time": 1721620800000, "open": 0.1034, "high": 0.1038, "low": 0.1032, "close": 0.1038, "volume": 440.0, "close_time": 1721624399999}, {"open_time": 1721624400000, "open": 0.1035, "high": 0.1035, "low": 0.1029, "close": 0.1029, "volume": 18917.0, "close_time": 1721627999999}, {"open_time": 1721628000000, "open": 0.1028, "high": 0.1028, "low": 0.1024, "close": 0.1024, "volume": 91633.0, "close_time": 1721631599999}, {"open_time": 1721631600000, "open": 0.1032, "high": 0.1039, "low": 0.1029, "close": 0.1033, "volume": 4421.0, "close_time": 1721635199999}, {"open_time": 1721635200000, "open": 0.1034, "high": 0.1034, "low": 0.1029, "close": 0.1031, "volume": 800.0, "close_time": 1721638799999}, {"open_time": 1721638800000, "open": 0.1034, "high": 0.1038, "low": 0.1034, "close": 0.1038, "volume": 4584.0, "close_time": 1721642399999}, {"open_time": 1721642400000, "open": 0.1039, "high": 0.1041, "low": 0.1037, "close": 0.1041, "volume": 2461.0, "close_time": 1721645999999}, {"open_time": 1721646000000, "open": 0.1038, "high": 0.1059, "low": 0.1038, "close": 0.1058, "volume": 9299.0, "close_time": 1721649599999}, {"open_time": 1721649600000, "open": 0.1058, "high": 0.1061, "low": 0.1058, "close": 0.106, "volume": 590.0, "close_time": 1721653199999}, {"open_time": 1721653200000, "open": 0.106, "high": 0.106, "low": 0.1048, "close": 0.1049, "volume": 4429.0, "close_time": 1721656799999}, {"open_time": 1721656800000, "open": 0.1051, "high": 0.1055, "low": 0.1046, "close": 0.105, "volume": 1659.0, "close_time": 1721660399999}, {"open_time": 1721660400000, "open": 0.1045, "high": 0.1047, "low": 0.1044, "close": 0.1045, "volume": 385.0, "close_time": 1721663999999}, {"open_time": 1721664000000, "open": 0.1051, "high": 0.1051, "low": 0.105, "close": 0.105, "volume": 2050.0, "close_time": 1721667599999}, {"open_time": 1721667600000, "open": 0.1043, "high": 0.1049, "low": 0.1042, "close": 0.1048, "volume": 32817.0, "close_time": 1721671199999}, {"open_time": 1721671200000, "open": 0.1052, "high": 0.1053, "low": 0.1046, "close": 0.1052, "volume": 6747.0, "close_time": 1721674799999}, {"open_time": 1721674800000, "open": 0.1054, "high": 0.1059, "low": 0.1054, "close": 0.1059, "volume": 4192.0, "close_time": 1721678399999}, {"open_time": 1721678400000, "open": 0.106, "high": 0.106, "low": 0.1058, "close": 0.1059, "volume": 19919.0, "close_time": 1721681999999}, {"open_time": 1721682000000, "open": 0.1055, "high": 0.1058, "low": 0.1044, "close": 0.1046, "volume": 15240.0, "close_time": 1721685599999}, {"open_time": 1721685600000, "open": 0.1044, "high": 0.1045, "low": 0.1034, "close": 0.1034, "volume": 10019.0, "close_time": 1721689199999}, {"open_time": 1721689200000, "open": 0.1033, "high": 0.1036, "low": 0.103, "close": 0.1036, "volume": 14582.0, "close_time": 1721692799999}, {"open_time": 1721692800000, "open": 0.1036, "high": 0.1044, "low": 0.1036, "close": 0.1044, "volume": 1224.0, "close_time": 1721696399999}, {"open_time": 1721696400000, "open": 0.1039, "high": 0.1048, "low": 0.1039, "close": 0.1045, "volume": 61638.0, "close_time": 1721699999999}, {"open_time": 1721700000000, "open": 0.1045, "high": 0.1047, "low": 0.1041, "close": 0.1044, "volume": 15808.0, "close_time": 1721703599999}, {"open_time": 1721703600000, "open": 0.1046, "high": 0.1049, "low": 0.1042, "close": 0.1042, "volume": 9435.0, "close_time": 1721707199999}, {"open_time": 1721707200000, "open": 0.1046, "high": 0.1046, "low": 0.1033, "close": 0.1034, "volume": 12044.0, "close_time": 1721710799999}, {"open_time": 1721710800000, "open": 0.1034, "high": 0.1034, "low": 0.102, "close": 0.1025, "volume": 10933.0, "close_time": 1721714399999}, {"open_time": 1721714400000, "open": 0.102, "high": 0.102, "low": 0.1019, "close": 0.1019, "volume": 1343.0, "close_time": 1721717999999}, {"open_time": 1721718000000, "open": 0.1025, "high": 0.1025, "low": 0.1025, "close": 0.1025, "volume": 158.0, "close_time": 1721721599999}, {"open_time": 1721721600000, "open": 0.1028, "high": 0.1033, "low": 0.1028, "close": 0.1033, "volume": 343.0, "close_time": 1721725199999}, {"open_time": 1721725200000, "open": 0.1034, "high": 0.1035, "low": 0.1032, "close": 0.1035, "volume": 4103.0, "close_time": 1721728799999}, {"open_time": 1721728800000, "open": 0.1036, "high": 0.1036, "low": 0.103, "close": 0.1031, "volume": 5324.0, "close_time": 1721732399999}, {"open_time": 1721732400000, "open": 0.1026, "high": 0.1033, "low": 0.1022, "close": 0.1022, "volume": 4343.0, "close_time": 1721735999999}, {"open_time": 1721736000000, "open": 0.1022, "high": 0.1023, "low": 0.1019, "close": 0.1023, "volume": 532.0, "close_time": 1721739599999}, {"open_time": 1721739600000, "open": 0.1019, "high": 0.1028, "low": 0.1015, "close": 0.1015, "volume": 12558.0, "close_time": 1721743199999}, {"open_time": 1721743200000, "open": 0.1015, "high": 0.1028, "low": 0.1014, "close": 0.1028, "volume": 2417.0, "close_time": 1721746799999}, {"open_time": 1721746800000, "open": 0.1026, "high": 0.1027, "low": 0.1014, "close": 0.1014, "volume": 3580.0, "close_time": 1721750399999}, {"open_time": 1721750400000, "open": 0.1015, "high": 0.1023, "low": 0.1, "close": 0.1, "volume": 10685.0, "close_time": 1721753999999}, {"open_time": 1721754000000, "open": 0.0996, "high": 0.1009, "low": 0.0996, "close": 0.1007, "volume": 6169.0, "close_time": 1721757599999}, {"open_time": 1721757600000, "open": 0.1006, "high": 0.101, "low": 0.1006, "close": 0.101, "volume": 2533.0, "close_time": 1721761199999}, {"open_time": 1721761200000, "open": 0.1011, "high": 0.1015, "low": 0.1009, "close": 0.1014, "volume": 8012.0, "close_time": 1721764799999}, {"open_time": 1721764800000, "open": 0.1015, "high": 0.1015, "low": 0.1014, "close": 0.1014, "volume": 3478.0, "close_time": 1721768399999}, {"open_time": 1721768400000, "open": 0.101, "high": 0.101, "low": 0.1006, "close": 0.1007, "volume": 970.0, "close_time": 1721771999999}, {"open_time": 1721772000000, "open": 0.1003, "high": 0.1011, "low": 0.1003, "close": 0.1011, "volume": 14084.0, "close_time": 1721775599999}, {"open_time": 1721775600000, "open": 0.1011, "high": 0.1012, "low": 0.1007, "close": 0.1011, "volume": 23424.0, "close_time": 1721779199999}, {"open_time": 1721779200000, "open": 0.1012, "high": 0.1014, "low": 0.1003, "close": 0.1005, "volume": 8152.0, "close_time": 1721782799999}, {"open_time": 1721782800000, "open": 0.1005, "high": 0.1011, "low": 0.1005, "close": 0.1007, "volume": 3594.0, "close_time": 1721786399999}, {"open_time": 1721786400000, "open": 0.1013, "high": 0.1015, "low": 0.1007, "close": 0.1012, "volume": 3547.0, "close_time": 1721789999999}, {"open_time": 1721790000000, "open": 0.1014, "high": 0.1016, "low": 0.1013, "close": 0.1015, "volume": 1440.0, "close_time": 1721793599999}, {"open_time": 1721793600000, "open": 0.1018, "high": 0.102, "low": 0.1014, "close": 0.1019, "volume": 12258.0, "close_time": 1721797199999}, {"open_time": 1721797200000, "open": 0.1016, "high": 0.102, "low": 0.1016, "close": 0.1017, "volume": 6260.0, "close_time": 1721800799999}, {"open_time": 1721800800000, "open": 0.102, "high": 0.1025, "low": 0.102, "close": 0.1023, "volume": 1142.0, "close_time": 1721804399999}, {"open_time": 1721804400000, "open": 0.1024, "high": 0.1024, "low": 0.1024, "close": 0.1024, "volume": 364.0, "close_time": 1721807999999}, {"open_time": 1721808000000, "open": 0.1026, "high": 0.1034, "low": 0.1026, "close": 0.1033, "volume": 5714.0, "close_time": 1721811599999}, {"open_time": 1721811600000, "open": 0.1031, "high": 0.1045, "low": 0.1029, "close": 0.1045, "volume": 5974.0, "close_time": 1721815199999}, {"open_time": 1721815200000, "open": 0.1044, "high": 0.1052, "low": 0.1044, "close": 0.1052, "volume": 2506.0, "close_time": 1721818799999}, {"open_time": 1721818800000, "open": 0.105, "high": 0.105, "low": 0.1047, "close": 0.1047, "volume": 4427.0, "close_time": 1721822399999}, {"open_time": 1721822400000, "open": 0.1054, "high": 0.1054, "low": 0.1047, "close": 0.1048, "volume": 3633.0, "close_time": 1721825999999}, {"open_time": 1721826000000, "open": 0.1053, "high": 0.1057, "low": 0.1053, "close": 0.1057, "volume": 10547.0, "close_time": 1721829599999}, {"open_time": 1721829600000, "open": 0.1051, "high": 0.1058, "low": 0.1049, "close": 0.1052, "volume": 9056.0, "close_time": 1721833199999}, {"open_time": 1721833200000, "open": 0.1051, "high": 0.1051, "low": 0.1043, "close": 0.1043, "volume": 12642.0, "close_time": 1721836799999}, {"open_time": 1721836800000, "open": 0.1043, "high": 0.1043, "low": 0.1037, "close": 0.1037, "volume": 6028.0, "close_time": 1721840399999}, {"open_time": 1721840400000, "open": 0.1044, "high": 0.1046, "low": 0.1044, "close": 0.1044, "volume": 3763.0, "close_time": 1721843999999}, {"open_time": 1721844000000, "open": 0.1043, "high": 0.1046, "low": 0.1038, "close": 0.104, "volume": 4277.0, "close_time": 1721847599999}, {"open_time": 1721847600000, "open": 0.1037, "high": 0.1041, "low": 0.1034, "close": 0.1034, "volume": 17125.0, "close_time": 1721851199999}, {"open_time": 1721851200000, "open": 0.1035, "high": 0.1046, "low": 0.1035, "close": 0.1035, "volume": 23056.0, "close_time": 1721854799999}, {"open_time": 1721854800000, "open": 0.1035, "high": 0.1042, "low": 0.1027, "close": 0.1034, "volume": 13964.0, "close_time": 1721858399999}, {"open_time": 1721858400000, "open": 0.1035, "high": 0.1035, "low": 0.1025, "close": 0.1026, "volume": 25940.0, "close_time": 1721861999999}, {"open_time": 1721862000000, "open": 0.1025, "high": 0.1031, "low": 0.1021, "close": 0.1031, "volume": 30077.0, "close_time": 1721865599999}, {"open_time": 1721865600000, "open": 0.1031, "high": 0.1043, "low": 0.1029, "close": 0.1042, "volume": 19113.0, "close_time": 1721869199999}, {"open_time": 1721869200000, "open": 0.1041, "high": 0.1041, "low": 0.1003, "close": 0.101, "volume": 15893.0, "close_time": 1721872799999}, {"open_time": 1721872800000, "open": 0.1016, "high": 0.102, "low": 0.101, "close": 0.1013, "volume": 45788.0, "close_time": 1721876399999}, {"open_time": 1721876400000, "open": 0.1018, "high": 0.1018, "low": 0.1007, "close": 0.1009, "volume": 668.0, "close_time": 1721879999999}, {"open_time": 1721880000000, "open": 0.1009, "high": 0.101, "low": 0.1007, "close": 0.101, "volume": 1962.0, "close_time": 1721883599999}, {"open_time": 1721883600000, "open": 0.101, "high": 0.1012, "low": 0.1009, "close": 0.1012, "volume": 19475.0, "close_time": 1721887199999}, {"open_time": 1721887200000, "open": 0.101, "high": 0.1016, "low": 0.1004, "close": 0.1013, "volume": 4820.0, "close_time": 1721890799999}, {"open_time": 1721890800000, "open": 0.1013, "high": 0.1013, "low": 0.1013, "close": 0.1013, "volume": 0.0, "close_time": 1721894399999}, {"open_time": 1721894400000, "open": 0.1017, "high": 0.1022, "low": 0.1017, "close": 0.1022, "volume": 917.0, "close_time": 1721897999999}, {"open_time": 1721898000000, "open": 0.1021, "high": 0.1021, "low": 0.1019, "close": 0.1019, "volume": 4304.0, "close_time": 1721901599999}, {"open_time": 1721901600000, "open": 0.1013, "high": 0.1014, "low": 0.1007, "close": 0.1007, "volume": 2497.0, "close_time": 1721905199999}, {"open_time": 1721905200000, "open": 0.101, "high": 0.1013, "low": 0.1008, "close": 0.1013, "volume": 10992.0, "close_time": 1721908799999}, {"open_time": 1721908800000, "open": 0.1016, "high": 0.1023, "low": 0.1014, "close": 0.1017, "volume": 15407.0, "close_time": 1721912399999}, {"open_time": 1721912400000, "open": 0.1013, "high": 0.102, "low": 0.101, "close": 0.101, "volume": 6077.0, "close_time": 1721915999999}, {"open_time": 1721916000000, "open": 0.101, "high": 0.1025, "low": 0.1001, "close": 0.1022, "volume": 54867.0, "close_time": 1721919599999}, {"open_time": 1721919600000, "open": 0.1024, "high": 0.1027, "low": 0.1018, "close": 0.102, "volume": 13557.0, "close_time": 1721923199999}, {"open_time": 1721923200000, "open": 0.102, "high": 0.1024, "low": 0.1014, "close": 0.1024, "volume": 12045.0, "close_time": 1721926799999}, {"open_time": 1721926800000, "open": 0.1024, "high": 0.1029, "low": 0.1024, "close": 0.1029, "volume": 5416.0, "close_time": 1721930399999}, {"open_time": 1721930400000, "open": 0.103, "high": 0.1034, "low": 0.1018, "close": 0.1018, "volume": 13237.0, "close_time": 1721933999999}, {"open_time": 1721934000000, "open": 0.1019, "high": 0.102, "low": 0.1013, "close": 0.1015, "volume": 5380.0, "close_time": 1721937599999}, {"open_time": 1721937600000, "open": 0.1012, "high": 0.1013, "low": 0.1002, "close": 0.1013, "volume": 9311.0, "close_time": 1721941199999}, {"open_time": 1721941200000, "open": 0.1013, "high": 0.1024, "low": 0.1013, "close": 0.1023, "volume": 16508.0, "close_time": 1721944799999}, {"open_time": 1721944800000, "open": 0.102, "high": 0.102, "low": 0.1011, "close": 0.102, "volume": 5918.0, "close_time": 1721948399999}, {"open_time": 1721948400000, "open": 0.102, "high": 0.102, "low": 0.102, "close": 0.102, "volume": 0.0, "close_time": 1721951999999}, {"open_time": 1721952000000, "open": 0.1022, "high": 0.1024, "low": 0.1011, "close": 0.1011, "volume": 32460.0, "close_time": 1721955599999}, {"open_time": 1721955600000, "open": 0.1019, "high": 0.1024, "low": 0.1014, "close": 0.1019, "volume": 8738.0, "close_time": 1721959199999}, {"open_time": 1721959200000, "open": 0.1027, "high": 0.1028, "low": 0.1027, "close": 0.1028, "volume": 1659.0, "close_time": 1721962799999}, {"open_time": 1721962800000, "open": 0.1031, "high": 0.1034, "low": 0.1024, "close": 0.1034, "volume": 2646.0, "close_time": 1721966399999}, {"open_time": 1721966400000, "open": 0.1037, "high": 0.1037, "low": 0.1035, "close": 0.1037, "volume": 9202.0, "close_time": 1721969999999}, {"open_time": 1721970000000, "open": 0.1036, "high": 0.1039, "low": 0.1035, "close": 0.1039, "volume": 5346.0, "close_time": 1721973599999}, {"open_time": 1721973600000, "open": 0.1032, "high": 0.1043, "low": 0.1032, "close": 0.1041, "volume": 12045.0, "close_time": 1721977199999}, {"open_time": 1721977200000, "open": 0.1037, "high": 0.1037, "low": 0.103, "close": 0.103, "volume": 1547.0, "close_time": 1721980799999}, {"open_time": 1721980800000, "open": 0.1029, "high": 0.103, "low": 0.1029, "close": 0.103, "volume": 101.0, "close_time": 1721984399999}, {"open_time": 1721984400000, "open": 0.1028, "high": 0.1028, "low": 0.1026, "close": 0.1026, "volume": 2505.0, "close_time": 1721987999999}, {"open_time": 1721988000000, "open": 0.1028, "high": 0.1028, "low": 0.1025, "close": 0.1025, "volume": 810.0, "close_time": 1721991599999}, {"open_time": 1721991600000, "open": 0.1025, "high": 0.1025, "low": 0.1025, "close": 0.1025, "volume": 0.0, "close_time": 1721995199999}, {"open_time": 1721995200000, "open": 0.1025, "high": 0.1025, "low": 0.1025, "close": 0.1025, "volume": 0.0, "close_time": 1721998799999}, {"open_time": 1721998800000, "open": 0.1026, "high": 0.1027, "low": 0.1026, "close": 0.1027, "volume": 3295.0, "close_time": 1722002399999}, {"open_time": 1722002400000, "open": 0.1033, "high": 0.1033, "low": 0.1016, "close": 0.1017, "volume": 11912.0, "close_time": 1722005999999}, {"open_time": 1722006000000, "open": 0.1019, "high": 0.1024, "low": 0.1019, "close": 0.1021, "volume": 762.0, "close_time": 1722009599999}, {"open_time": 1722009600000, "open": 0.1022, "high": 0.1022, "low": 0.1022, "close": 0.1022, "volume": 98.0, "close_time": 1722013199999}, {"open_time": 1722013200000, "open": 0.1023, "high": 0.1023, "low": 0.1016, "close": 0.1019, "volume": 2456.0, "close_time": 1722016799999}, {"open_time": 1722016800000, "open": 0.1023, "high": 0.1023, "low": 0.1019, "close": 0.1019, "volume": 3582.0, "close_time": 1722020399999}, {"open_time": 1722020400000, "open": 0.1022, "high": 0.103, "low": 0.1021, "close": 0.1029, "volume": 15761.0, "close_time": 1722023999999}, {"open_time": 1722024000000, "open": 0.1024, "high": 0.1024, "low": 0.1024, "close": 0.1024, "volume": 1018.0, "close_time": 1722027599999}, {"open_time": 1722027600000, "open": 0.1029, "high": 0.1029, "low": 0.1029, "close": 0.1029, "volume": 1973.0, "close_time": 1722031199999}, {"open_time": 1722031200000, "open": 0.1029, "high": 0.1032, "low": 0.1028, "close": 0.1032, "volume": 1028.0, "close_time": 1722034799999}, {"open_time": 1722034800000, "open": 0.1032, "high": 0.1033, "low": 0.1032, "close": 0.1033, "volume": 284.0, "close_time": 1722038399999}, {"open_time": 1722038400000, "open": 0.1029, "high": 0.1032, "low": 0.1027, "close": 0.1032, "volume": 15474.0, "close_time": 1722041999999}, {"open_time": 1722042000000, "open": 0.103, "high": 0.103, "low": 0.1024, "close": 0.1024, "volume": 11205.0, "close_time": 1722045599999}, {"open_time": 1722045600000, "open": 0.1023, "high": 0.1023, "low": 0.1023, "close": 0.1023, "volume": 15.0, "close_time": 1722049199999}, {"open_time": 1722049200000, "open": 0.1024, "high": 0.1027, "low": 0.1023, "close": 0.1027, "volume": 1500.0, "close_time": 1722052799999}, {"open_time": 1722052800000, "open": 0.1028, "high": 0.1029, "low": 0.1022, "close": 0.1029, "volume": 1669.0, "close_time": 1722056399999}, {"open_time": 1722056400000, "open": 0.1029, "high": 0.1029, "low": 0.1029, "close": 0.1029, "volume": 0.0, "close_time": 1722059999999}, {"open_time": 1722060000000, "open": 0.1028, "high": 0.103, "low": 0.1028, "close": 0.103, "volume": 243.0, "close_time": 1722063599999}, {"open_time": 1722063600000, "open": 0.103, "high": 0.103, "low": 0.103, "close": 0.103, "volume": 0.0, "close_time": 1722067199999}, {"open_time": 1722067200000, "open": 0.1029, "high": 0.1029, "low": 0.1029, "close": 0.1029, "volume": 205.0, "close_time": 1722070799999}, {"open_time": 1722070800000, "open": 0.1022, "high": 0.1028, "low": 0.1021, "close": 0.1028, "volume": 2007.0, "close_time": 1722074399999}, {"open_time": 1722074400000, "open": 0.1028, "high": 0.1028, "low": 0.1028, "close": 0.1028, "volume": 0.0, "close_time": 1722077999999}, {"open_time": 1722078000000, "open": 0.1028, "high": 0.1028, "low": 0.1028, "close": 0.1028, "volume": 0.0, "close_time": 1722081599999}, {"open_time": 1722081600000, "open": 0.1021, "high": 0.1026, "low": 0.1021, "close": 0.1026, "volume": 138.0, "close_time": 1722085199999}, {"open_time": 1722085200000, "open": 0.1026, "high": 0.1035, "low": 0.1026, "close": 0.1031, "volume": 1254.0, "close_time": 1722088799999}, {"open_time": 1722088800000, "open": 0.1025, "high": 0.1025, "low": 0.1023, "close": 0.1025, "volume": 135.0, "close_time": 1722092399999}, {"open_time": 1722092400000, "open": 0.1023, "high": 0.1023, "low": 0.1019, "close": 0.1023, "volume": 4605.0, "close_time": 1722095999999}, {"open_time": 1722096000000, "open": 0.1023, "high": 0.1023, "low": 0.1018, "close": 0.1021, "volume": 2076.0, "close_time": 1722099599999}, {"open_time": 1722099600000, "open": 0.1018, "high": 0.1019, "low": 0.1015, "close": 0.1015, "volume": 9434.0, "close_time": 1722103199999}, {"open_time": 1722103200000, "open": 0.1015, "high": 0.1015, "low": 0.1011, "close": 0.1011, "volume": 11994.0, "close_time": 1722106799999}, {"open_time": 1722106800000, "open": 0.101, "high": 0.1019, "low": 0.1007, "close": 0.1019, "volume": 10533.0, "close_time": 1722110399999}, {"open_time": 1722110400000, "open": 0.1016, "high": 0.1018, "low": 0.1002, "close": 0.1018, "volume": 7649.0, "close_time": 1722113999999}, {"open_time": 1722114000000, "open": 0.1019, "high": 0.1028, "low": 0.1018, "close": 0.102, "volume": 8793.0, "close_time": 1722117599999}, {"open_time": 1722117600000, "open": 0.102, "high": 0.102, "low": 0.102, "close": 0.102, "volume": 0.0, "close_time": 1722121199999}, {"open_time": 1722121200000, "open": 0.1019, "high": 0.1021, "low": 0.1016, "close": 0.1016, "volume": 51210.0, "close_time": 1722124799999}, {"open_time": 1722124800000, "open": 0.1015, "high": 0.1017, "low": 0.101, "close": 0.1017, "volume": 1997.0, "close_time": 1722128399999}, {"open_time": 1722128400000, "open": 0.1017, "high": 0.1021, "low": 0.1015, "close": 0.1015, "volume": 12516.0, "close_time": 1722131999999}, {"open_time": 1722132000000, "open": 0.1019, "high": 0.1019, "low": 0.1014, "close": 0.1014, "volume": 294.0, "close_time": 1722135599999}, {"open_time": 1722135600000, "open": 0.1019, "high": 0.1019, "low": 0.1011, "close": 0.1011, "volume": 95809.0, "close_time": 1722139199999}, {"open_time": 1722139200000, "open": 0.1011, "high": 0.1011, "low": 0.1005, "close": 0.1005, "volume": 2413.0, "close_time": 1722142799999}, {"open_time": 1722142800000, "open": 0.1005, "high": 0.1009, "low": 0.1, "close": 0.1009, "volume": 4848.0, "close_time": 1722146399999}, {"open_time": 1722146400000, "open": 0.101, "high": 0.1012, "low": 0.101, "close": 0.1012, "volume": 161.0, "close_time": 1722149999999}, {"open_time": 1722150000000, "open": 0.1012, "high": 0.1012, "low": 0.1012, "close": 0.1012, "volume": 0.0, "close_time": 1722153599999}, {"open_time": 1722153600000, "open": 0.1009, "high": 0.1013, "low": 0.1009, "close": 0.1013, "volume": 754.0, "close_time": 1722157199999}, {"open_time": 1722157200000, "open": 0.1014, "high": 0.1021, "low": 0.1013, "close": 0.1021, "volume": 23823.0, "close_time": 1722160799999}, {"open_time": 1722160800000, "open": 0.1021, "high": 0.1022, "low": 0.1019, "close": 0.1019, "volume": 2153.0, "close_time": 1722164399999}, {"open_time": 1722164400000, "open": 0.1017, "high": 0.102, "low": 0.1013, "close": 0.1013, "volume": 886.0, "close_time": 1722167999999}, {"open_time": 1722168000000, "open": 0.1013, "high": 0.1017, "low": 0.1012, "close": 0.1017, "volume": 190.0, "close_time": 1722171599999}, {"open_time": 1722171600000, "open": 0.1011, "high": 0.1011, "low": 0.1011, "close": 0.1011, "volume": 2030.0, "close_time": 1722175199999}, {"open_time": 1722175200000, "open": 0.101, "high": 0.101, "low": 0.1, "close": 0.1, "volume": 53626.0, "close_time": 1722178799999}, {"open_time": 1722178800000, "open": 0.1006, "high": 0.1008, "low": 0.1002, "close": 0.1008, "volume": 5308.0, "close_time": 1722182399999}, {"open_time": 1722182400000, "open": 0.1008, "high": 0.1008, "low": 0.0999, "close": 0.0999, "volume": 9387.0, "close_time": 1722185999999}, {"open_time": 1722186000000, "open": 0.0999, "high": 0.1003, "low": 0.0999, "close": 0.1002, "volume": 1372.0, "close_time": 1722189599999}, {"open_time": 1722189600000, "open": 0.1006, "high": 0.1008, "low": 0.1006, "close": 0.1008, "volume": 1495.0, "close_time": 1722193199999}, {"open_time": 1722193200000, "open": 0.1002, "high": 0.1002, "low": 0.1001, "close": 0.1001, "volume": 6741.0, "close_time": 1722196799999}, {"open_time": 1722196800000, "open": 0.1001, "high": 0.1002, "low": 0.1001, "close": 0.1001, "volume": 15157.0, "close_time": 1722200399999}, {"open_time": 1722200400000, "open": 0.0999, "high": 0.1003, "low": 0.0998, "close": 0.1003, "volume": 4372.0, "close_time": 1722203999999}, {"open_time": 1722204000000, "open": 0.1, "high": 0.1002, "low": 0.0998, "close": 0.0998, "volume": 1346.0, "close_time": 1722207599999}, {"open_time": 1722207600000, "open": 0.1, "high": 0.1, "low": 0.0996, "close": 0.1, "volume": 5922.0, "close_time": 1722211199999}, {"open_time": 1722211200000, "open": 0.1, "high": 0.101, "low": 0.1, "close": 0.1008, "volume": 18577.0, "close_time": 1722214799999}, {"open_time": 1722214800000, "open": 0.0999, "high": 0.1002, "low": 0.0999, "close": 0.1002, "volume": 373.0, "close_time": 1722218399999}, {"open_time": 1722218400000, "open": 0.1006, "high": 0.1014, "low": 0.1003, "close": 0.1013, "volume": 110496.0, "close_time": 1722221999999}, {"open_time": 1722222000000, "open": 0.1013, "high": 0.1015, "low": 0.1013, "close": 0.1015, "volume": 1380.0, "close_time": 1722225599999}, {"open_time": 1722225600000, "open": 0.1012, "high": 0.1015, "low": 0.101, "close": 0.1011, "volume": 101003.0, "close_time": 1722229199999}, {"open_time": 1722229200000, "open": 0.1011, "high": 0.1011, "low": 0.1011, "close": 0.1011, "volume": 0.0, "close_time": 1722232799999}, {"open_time": 1722232800000, "open": 0.1017, "high": 0.1017, "low": 0.1017, "close": 0.1017, "volume": 33.0, "close_time": 1722236399999}, {"open_time": 1722236400000, "open": 0.1013, "high": 0.1013, "low": 0.1013, "close": 0.1013, "volume": 102.0, "close_time": 1722239999999}, {"open_time": 1722240000000, "open": 0.1018, "high": 0.1018, "low": 0.1018, "close": 0.1018, "volume": 63.0, "close_time": 1722243599999}, {"open_time": 1722243600000, "open": 0.1018, "high": 0.1018, "low": 0.1015, "close": 0.1015, "volume": 2040.0, "close_time": 1722247199999}, {"open_time": 1722247200000, "open": 0.1014, "high": 0.1014, "low": 0.1014, "close": 0.1014, "volume": 128.0, "close_time": 1722250799999}, {"open_time": 1722250800000, "open": 0.1019, "high": 0.102, "low": 0.1019, "close": 0.102, "volume": 1218.0, "close_time": 1722254399999}, {"open_time": 1722254400000, "open": 0.102, "high": 0.102, "low": 0.1013, "close": 0.1016, "volume": 5584.0, "close_time": 1722257999999}, {"open_time": 1722258000000, "open": 0.1018, "high": 0.1018, "low": 0.1012, "close": 0.1012, "volume": 211.0, "close_time": 1722261599999}, {"open_time": 1722261600000, "open": 0.101, "high": 0.1012, "low": 0.1006, "close": 0.1007, "volume": 2912.0, "close_time": 1722265199999}, {"open_time": 1722265200000, "open": 0.1005, "high": 0.1005, "low": 0.1001, "close": 0.1002, "volume": 2904.0, "close_time": 1722268799999}, {"open_time": 1722268800000, "open": 0.1, "high": 0.1, "low": 0.0989, "close": 0.0992, "volume": 61316.0, "close_time": 1722272399999}, {"open_time": 1722272400000, "open": 0.0991, "high": 0.1002, "low": 0.0991, "close": 0.1001, "volume": 9573.0, "close_time": 1722275999999}, {"open_time": 1722276000000, "open": 0.1, "high": 0.1001, "low": 0.0998, "close": 0.0998, "volume": 1900.0, "close_time": 1722279599999}, {"open_time": 1722279600000, "open": 0.0999, "high": 0.1, "low": 0.0999, "close": 0.1, "volume": 43128.0, "close_time": 1722283199999}, {"open_time": 1722283200000, "open": 0.1, "high": 0.1003, "low": 0.0997, "close": 0.0997, "volume": 11068.0, "close_time": 1722286799999}, {"open_time": 1722286800000, "open": 0.0996, "high": 0.0996, "low": 0.0996, "close": 0.0996, "volume": 2981.0, "close_time": 1722290399999}, {"open_time": 1722290400000, "open": 0.0999, "high": 0.0999, "low": 0.0996, "close": 0.0996, "volume": 428.0, "close_time": 1722293999999}, {"open_time": 1722294000000, "open": 0.0994, "high": 0.0996, "low": 0.0989, "close": 0.0993, "volume": 12217.0, "close_time": 1722297599999}, {"open_time": 1722297600000, "open": 0.0993, "high": 0.0999, "low": 0.0986, "close": 0.0997, "volume": 100930.0, "close_time": 1722301199999}, {"open_time": 1722301200000, "open": 0.0997, "high": 0.1, "low": 0.0991, "close": 0.0991, "volume": 57608.0, "close_time": 1722304799999}, {"open_time": 1722304800000, "open": 0.0993, "high": 0.0994, "low": 0.099, "close": 0.099, "volume": 2925.0, "close_time": 1722308399999}, {"open_time": 1722308400000, "open": 0.0995, "high": 0.0995, "low": 0.0995, "close": 0.0995, "volume": 1708.0, "close_time": 1722311999999}, {"open_time": 1722312000000, "open": 0.0995, "high": 0.0995, "low": 0.0995, "close": 0.0995, "volume": 0.0, "close_time": 1722315599999}, {"open_time": 1722315600000, "open": 0.0999, "high": 0.1002, "low": 0.0999, "close": 0.0999, "volume": 3835.0, "close_time": 1722319199999}, {"open_time": 1722319200000, "open": 0.0999, "high": 0.0999, "low": 0.0999, "close": 0.0999, "volume": 0.0, "close_time": 1722322799999}, {"open_time": 1722322800000, "open": 0.1003, "high": 0.1003, "low": 0.1001, "close": 0.1001, "volume": 11399.0, "close_time": 1722326399999}, {"open_time": 1722326400000, "open": 0.1, "high": 0.1, "low": 0.1, "close": 0.1, "volume": 25.0, "close_time": 1722329999999}, {"open_time": 1722330000000, "open": 0.0998, "high": 0.1007, "low": 0.0998, "close": 0.1007, "volume": 3823.0, "close_time": 1722333599999}, {"open_time": 1722333600000, "open": 0.101, "high": 0.1035, "low": 0.101, "close": 0.1022, "volume": 48293.0, "close_time": 1722337199999}, {"open_time": 1722337200000, "open": 0.1021, "high": 0.1028, "low": 0.1017, "close": 0.1027, "volume": 8239.0, "close_time": 1722340799999}, {"open_time": 1722340800000, "open": 0.1029, "high": 0.1033, "low": 0.1028, "close": 0.1028, "volume": 1723.0, "close_time": 1722344399999}, {"open_time": 1722344400000, "open": 0.1029, "high": 0.103, "low": 0.1021, "close": 0.1021, "volume": 37678.0, "close_time": 1722347999999}, {"open_time": 1722348000000, "open": 0.1019, "high": 0.1022, "low": 0.1016, "close": 0.1019, "volume": 13085.0, "close_time": 1722351599999}, {"open_time": 1722351600000, "open": 0.1019, "high": 0.1019, "low": 0.1017, "close": 0.1017, "volume": 603.0, "close_time": 1722355199999}, {"open_time": 1722355200000, "open": 0.1019, "high": 0.1031, "low": 0.1019, "close": 0.103, "volume": 20406.0, "close_time": 1722358799999}, {"open_time": 1722358800000, "open": 0.1023, "high": 0.103, "low": 0.102, "close": 0.103, "volume": 55554.0, "close_time": 1722362399999}, {"open_time": 1722362400000, "open": 0.1019, "high": 0.1024, "low": 0.1019, "close": 0.1019, "volume": 4403.0, "close_time": 1722365999999}, {"open_time": 1722366000000, "open": 0.1024, "high": 0.1024, "low": 0.1017, "close": 0.1022, "volume": 8208.0, "close_time": 1722369599999}, {"open_time": 1722369600000, "open": 0.102, "high": 0.102, "low": 0.101, "close": 0.1016, "volume": 5573.0, "close_time": 1722373199999}, {"open_time": 1722373200000, "open": 0.1014, "high": 0.1021, "low": 0.1011, "close": 0.1021, "volume": 3832.0, "close_time": 1722376799999}, {"open_time": 1722376800000, "open": 0.1019, "high": 0.1025, "low": 0.1019, "close": 0.1025, "volume": 1798.0, "close_time": 1722380399999}, {"open_time": 1722380400000, "open": 0.1024, "high": 0.1025, "low": 0.1019, "close": 0.1023, "volume": 16586.0, "close_time": 1722383999999}, {"open_time": 1722384000000, "open": 0.1023, "high": 0.1031, "low": 0.1014, "close": 0.1024, "volume": 21826.0, "close_time": 1722387599999}, {"open_time": 1722387600000, "open": 0.103, "high": 0.1043, "low": 0.103, "close": 0.1041, "volume": 16336.0, "close_time": 1722391199999}, {"open_time": 1722391200000, "open": 0.1043, "high": 0.1064, "low": 0.1042, "close": 0.1054, "volume": 23652.0, "close_time": 1722394799999}, {"open_time": 1722394800000, "open": 0.1057, "high": 0.1057, "low": 0.1051, "close": 0.1051, "volume": 15670.0, "close_time": 1722398399999}, {"open_time": 1722398400000, "open": 0.1055, "high": 0.1062, "low": 0.1043, "close": 0.1043, "volume": 1878.0, "close_time": 1722401999999}, {"open_time": 1722402000000, "open": 0.1042, "high": 0.1046, "low": 0.1035, "close": 0.1046, "volume": 90433.0, "close_time": 1722405599999}, {"open_time": 1722405600000, "open": 0.1046, "high": 0.1046, "low": 0.1046, "close": 0.1046, "volume": 28.0, "close_time": 1722409199999}, {"open_time": 1722409200000, "open": 0.1049, "high": 0.1052, "low": 0.1049, "close": 0.1051, "volume": 521.0, "close_time": 1722412799999}, {"open_time": 1722412800000, "open": 0.1048, "high": 0.1051, "low": 0.1048, "close": 0.1051, "volume": 1920.0, "close_time": 1722416399999}, {"open_time": 1722416400000, "open": 0.1054, "high": 0.1058, "low": 0.1051, "close": 0.1057, "volume": 7614.0, "close_time": 1722419999999}, {"open_time": 1722420000000, "open": 0.1052, "high": 0.1052, "low": 0.1048, "close": 0.1048, "volume": 60.0, "close_time": 1722423599999}, {"open_time": 1722423600000, "open": 0.1057, "high": 0.1061, "low": 0.1052, "close": 0.1052, "volume": 17600.0, "close_time": 1722427199999}, {"open_time": 1722427200000, "open": 0.1058, "high": 0.1062, "low": 0.1054, "close": 0.1057, "volume": 15509.0, "close_time": 1722430799999}, {"open_time": 1722430800000, "open": 0.106, "high": 0.106, "low": 0.1048, "close": 0.1048, "volume": 4202.0, "close_time": 1722434399999}, {"open_time": 1722434400000, "open": 0.1048, "high": 0.1048, "low": 0.1042, "close": 0.1048, "volume": 15252.0, "close_time": 1722437999999}, {"open_time": 1722438000000, "open": 0.1043, "high": 0.1043, "low": 0.1038, "close": 0.1038, "volume": 6189.0, "close_time": 1722441599999}, {"open_time": 1722441600000, "open": 0.1037, "high": 0.104, "low": 0.1025, "close": 0.1028, "volume": 40333.0, "close_time": 1722445199999}, {"open_time": 1722445200000, "open": 0.1027, "high": 0.1028, "low": 0.1024, "close": 0.1026, "volume": 15469.0, "close_time": 1722448799999}, {"open_time": 1722448800000, "open": 0.1026, "high": 0.1029, "low": 0.1022, "close": 0.1024, "volume": 14639.0, "close_time": 1722452399999}, {"open_time": 1722452400000, "open": 0.1028, "high": 0.1028, "low": 0.1007, "close": 0.1012, "volume": 12178.0, "close_time": 1722455999999}, {"open_time": 1722456000000, "open": 0.1012, "high": 0.1012, "low": 0.1003, "close": 0.1008, "volume": 12587.0, "close_time": 1722459599999}, {"open_time": 1722459600000, "open": 0.1008, "high": 0.1013, "low": 0.1005, "close": 0.1013, "volume": 17564.0, "close_time": 1722463199999}, {"open_time": 1722463200000, "open": 0.1016, "high": 0.1017, "low": 0.101, "close": 0.101, "volume": 363.0, "close_time": 1722466799999}, {"open_time": 1722466800000, "open": 0.1011, "high": 0.1011, "low": 0.1006, "close": 0.1007, "volume": 807.0, "close_time": 1722470399999}, {"open_time": 1722470400000, "open": 0.1004, "high": 0.1012, "low": 0.1004, "close": 0.1005, "volume": 1830.0, "close_time": 1722473999999}, {"open_time": 1722474000000, "open": 0.1003, "high": 0.1007, "low": 0.0997, "close": 0.1003, "volume": 12755.0, "close_time": 1722477599999}, {"open_time": 1722477600000, "open": 0.0996, "high": 0.0998, "low": 0.0993, "close": 0.0998, "volume": 15474.0, "close_time": 1722481199999}, {"open_time": 1722481200000, "open": 0.0998, "high": 0.0998, "low": 0.0998, "close": 0.0998, "volume": 0.0, "close_time": 1722484799999}, {"open_time": 1722484800000, "open": 0.1004, "high": 0.1004, "low": 0.0986, "close": 0.0986, "volume": 10679.0, "close_time": 1722488399999}, {"open_time": 1722488400000, "open": 0.0984, "high": 0.0993, "low": 0.0982, "close": 0.0992, "volume": 17738.0, "close_time": 1722491999999}, {"open_time": 1722492000000, "open": 0.0992, "high": 0.0992, "low": 0.0989, "close": 0.0992, "volume": 63847.0, "close_time": 1722495599999}, {"open_time": 1722495600000, "open": 0.0987, "high": 0.0987, "low": 0.0986, "close": 0.0986, "volume": 199.0, "close_time": 1722499199999}, {"open_time": 1722499200000, "open": 0.0986, "high": 0.0986, "low": 0.0986, "close": 0.0986, "volume": 0.0, "close_time": 1722502799999}, {"open_time": 1722502800000, "open": 0.0989, "high": 0.0989, "low": 0.0986, "close": 0.0986, "volume": 2132.0, "close_time": 1722506399999}, {"open_time": 1722506400000, "open": 0.0987, "high": 0.0994, "low": 0.0987, "close": 0.0994, "volume": 3234.0, "close_time": 1722509999999}, {"open_time": 1722510000000, "open": 0.099, "high": 0.0996, "low": 0.099, "close": 0.0992, "volume": 11400.0, "close_time": 1722513599999}, {"open_time": 1722513600000, "open": 0.0992, "high": 0.0996, "low": 0.099, "close": 0.0996, "volume": 2969.0, "close_time": 1722517199999}, {"open_time": 1722517200000, "open": 0.0993, "high": 0.0994, "low": 0.0989, "close": 0.0993, "volume": 8386.0, "close_time": 1722520799999}, {"open_time": 1722520800000, "open": 0.0994, "high": 0.0994, "low": 0.098, "close": 0.098, "volume": 11629.0, "close_time": 1722524399999}, {"open_time": 1722524400000, "open": 0.098, "high": 0.0981, "low": 0.0969, "close": 0.0969, "volume": 21173.0, "close_time": 1722527999999}, {"open_time": 1722528000000, "open": 0.0967, "high": 0.097, "low": 0.0957, "close": 0.097, "volume": 40989.0, "close_time": 1722531599999}, {"open_time": 1722531600000, "open": 0.0969, "high": 0.0972, "low": 0.0968, "close": 0.0972, "volume": 34990.0, "close_time": 1722535199999}, {"open_time": 1722535200000, "open": 0.0962, "high": 0.0969, "low": 0.0956, "close": 0.0968, "volume": 3077.0, "close_time": 1722538799999}, {"open_time": 1722538800000, "open": 0.0971, "high": 0.0972, "low": 0.0965, "close": 0.0972, "volume": 384.0, "close_time": 1722542399999}, {"open_time": 1722542400000, "open": 0.0967, "high": 0.0981, "low": 0.0966, "close": 0.0981, "volume": 10607.0, "close_time": 1722545999999}, {"open_time": 1722546000000, "open": 0.098, "high": 0.0989, "low": 0.0979, "close": 0.0984, "volume": 10803.0, "close_time": 1722549599999}, {"open_time": 1722549600000, "open": 0.0989, "high": 0.0993, "low": 0.0989, "close": 0.099, "volume": 37722.0, "close_time": 1722553199999}, {"open_time": 1722553200000, "open": 0.099, "high": 0.0997, "low": 0.099, "close": 0.0992, "volume": 5092.0, "close_time": 1722556799999}, {"open_time": 1722556800000, "open": 0.0992, "high": 0.0996, "low": 0.0989, "close": 0.0992, "volume": 3303.0, "close_time": 1722560399999}, {"open_time": 1722560400000, "open": 0.0987, "high": 0.099, "low": 0.0983, "close": 0.0987, "volume": 5529.0, "close_time": 1722563999999}, {"open_time": 1722564000000, "open": 0.0985, "high": 0.0985, "low": 0.0977, "close": 0.0983, "volume": 2826.0, "close_time": 1722567599999}, {"open_time": 1722567600000, "open": 0.0987, "high": 0.0987, "low": 0.0983, "close": 0.0987, "volume": 1162.0, "close_time": 1722571199999}, {"open_time": 1722571200000, "open": 0.0988, "high": 0.0988, "low": 0.0988, "close": 0.0988, "volume": 15.0, "close_time": 1722574799999}, {"open_time": 1722574800000, "open": 0.098, "high": 0.098, "low": 0.0978, "close": 0.0978, "volume": 78.0, "close_time": 1722578399999}, {"open_time": 1722578400000, "open": 0.0976, "high": 0.0977, "low": 0.0968, "close": 0.0977, "volume": 3891.0, "close_time": 1722581999999}, {"open_time": 1722582000000, "open": 0.0971, "high": 0.0971, "low": 0.0967, "close": 0.0967, "volume": 2081.0, "close_time": 1722585599999}, {"open_time": 1722585600000, "open": 0.0978, "high": 0.0978, "low": 0.0969, "close": 0.0969, "volume": 3889.0, "close_time": 1722589199999}, {"open_time": 1722589200000, "open": 0.0974, "high": 0.0977, "low": 0.0974, "close": 0.0977, "volume": 12475.0, "close_time": 1722592799999}, {"open_time": 1722592800000, "open": 0.0979, "high": 0.0979, "low": 0.0974, "close": 0.0974, "volume": 1918.0, "close_time": 1722596399999}, {"open_time": 1722596400000, "open": 0.0974, "high": 0.0976, "low": 0.0972, "close": 0.0976, "volume": 816.0, "close_time": 1722599999999}, {"open_time": 1722600000000, "open": 0.0972, "high": 0.0975, "low": 0.0972, "close": 0.0975, "volume": 1571.0, "close_time": 1722603599999}, {"open_time": 1722603600000, "open": 0.0974, "high": 0.0984, "low": 0.0974, "close": 0.0975, "volume": 33913.0, "close_time": 1722607199999}, {"open_time": 1722607200000, "open": 0.0973, "high": 0.0978, "low": 0.0952, "close": 0.0958, "volume": 42999.0, "close_time": 1722610799999}, {"open_time": 1722610800000, "open": 0.0957, "high": 0.0957, "low": 0.0933, "close": 0.095, "volume": 143067.0, "close_time": 1722614399999}, {"open_time": 1722614400000, "open": 0.0946, "high": 0.0947, "low": 0.0941, "close": 0.0946, "volume": 7353.0, "close_time": 1722617999999}, {"open_time": 1722618000000, "open": 0.0948, "high": 0.0953, "low": 0.0943, "close": 0.0953, "volume": 23151.0, "close_time": 1722621599999}, {"open_time": 1722621600000, "open": 0.0943, "high": 0.0948, "low": 0.0943, "close": 0.0947, "volume": 35508.0, "close_time": 1722625199999}, {"open_time": 1722625200000, "open": 0.0945, "high": 0.0947, "low": 0.0942, "close": 0.0946, "volume": 201398.0, "close_time": 1722628799999}, {"open_time": 1722628800000, "open": 0.0953, "high": 0.0956, "low": 0.095, "close": 0.0956, "volume": 3848.0, "close_time": 1722632399999}, {"open_time": 1722632400000, "open": 0.095, "high": 0.095, "low": 0.0941, "close": 0.0949, "volume": 1171.0, "close_time": 1722635999999}, {"open_time": 1722636000000, "open": 0.095, "high": 0.0956, "low": 0.095, "close": 0.0954, "volume": 8142.0, "close_time": 1722639599999}, {"open_time": 1722639600000, "open": 0.0955, "high": 0.0957, "low": 0.0952, "close": 0.0952, "volume": 13549.0, "close_time": 1722643199999}, {"open_time": 1722643200000, "open": 0.095, "high": 0.0956, "low": 0.0942, "close": 0.0943, "volume": 2503.0, "close_time": 1722646799999}, {"open_time": 1722646800000, "open": 0.094, "high": 0.0949, "low": 0.0931, "close": 0.0947, "volume": 23043.0, "close_time": 1722650399999}, {"open_time": 1722650400000, "open": 0.0945, "high": 0.0951, "low": 0.0937, "close": 0.0941, "volume": 7165.0, "close_time": 1722653999999}, {"open_time": 1722654000000, "open": 0.0945, "high": 0.0945, "low": 0.0945, "close": 0.0945, "volume": 10018.0, "close_time": 1722657599999}, {"open_time": 1722657600000, "open": 0.0953, "high": 0.0957, "low": 0.0953, "close": 0.0957, "volume": 1958.0, "close_time": 1722661199999}, {"open_time": 1722661200000, "open": 0.0956, "high": 0.0959, "low": 0.0955, "close": 0.0959, "volume": 18238.0, "close_time": 1722664799999}, {"open_time": 1722664800000, "open": 0.0959, "high": 0.0959, "low": 0.0959, "close": 0.0959, "volume": 0.0, "close_time": 1722668399999}, {"open_time": 1722668400000, "open": 0.0959, "high": 0.0959, "low": 0.0959, "close": 0.0959, "volume": 0.0, "close_time": 1722671999999}, {"open_time": 1722672000000, "open": 0.0953, "high": 0.0953, "low": 0.0953, "close": 0.0953, "volume": 569.0, "close_time": 1722675599999}, {"open_time": 1722675600000, "open": 0.0948, "high": 0.0949, "low": 0.0948, "close": 0.0949, "volume": 3546.0, "close_time": 1722679199999}, {"open_time": 1722679200000, "open": 0.0953, "high": 0.0953, "low": 0.0953, "close": 0.0953, "volume": 1048.0, "close_time": 1722682799999}, {"open_time": 1722682800000, "open": 0.0953, "high": 0.0953, "low": 0.0953, "close": 0.0953, "volume": 0.0, "close_time": 1722686399999}, {"open_time": 1722686400000, "open": 0.0956, "high": 0.0956, "low": 0.0956, "close": 0.0956, "volume": 14.0, "close_time": 1722689999999}, {"open_time": 1722690000000, "open": 0.0956, "high": 0.0956, "low": 0.0952, "close": 0.0952, "volume": 12122.0, "close_time": 1722693599999}, {"open_time": 1722693600000, "open": 0.0955, "high": 0.0957, "low": 0.0953, "close": 0.0955, "volume": 3909.0, "close_time": 1722697199999}, {"open_time": 1722697200000, "open": 0.095, "high": 0.0951, "low": 0.0937, "close": 0.0939, "volume": 58145.0, "close_time": 1722700799999}, {"open_time": 1722700800000, "open": 0.0936, "high": 0.0941, "low": 0.0928, "close": 0.0935, "volume": 43746.0, "close_time": 1722704399999}, {"open_time": 1722704400000, "open": 0.0929, "high": 0.093, "low": 0.092, "close": 0.0928, "volume": 27307.0, "close_time": 1722707999999}, {"open_time": 1722708000000, "open": 0.0921, "high": 0.0921, "low": 0.0919, "close": 0.0921, "volume": 2947.0, "close_time": 1722711599999}, {"open_time": 1722711600000, "open": 0.0924, "high": 0.0926, "low": 0.0921, "close": 0.0921, "volume": 3000.0, "close_time": 1722715199999}, {"open_time": 1722715200000, "open": 0.0917, "high": 0.0928, "low": 0.0917, "close": 0.0922, "volume": 1990.0, "close_time": 1722718799999}, {"open_time": 1722718800000, "open": 0.0921, "high": 0.0936, "low": 0.0921, "close": 0.0936, "volume": 13618.0, "close_time": 1722722399999}, {"open_time": 1722722400000, "open": 0.0933, "high": 0.0936, "low": 0.0932, "close": 0.0933, "volume": 2477.0, "close_time": 1722725999999}, {"open_time": 1722726000000, "open": 0.0935, "high": 0.0938, "low": 0.0932, "close": 0.0932, "volume": 1365.0, "close_time": 1722729599999}, {"open_time": 1722729600000, "open": 0.093, "high": 0.093, "low": 0.0925, "close": 0.0929, "volume": 5918.0, "close_time": 1722733199999}, {"open_time": 1722733200000, "open": 0.0925, "high": 0.0927, "low": 0.0925, "close": 0.0926, "volume": 3658.0, "close_time": 1722736799999}, {"open_time": 1722736800000, "open": 0.0926, "high": 0.0926, "low": 0.0926, "close": 0.0926, "volume": 0.0, "close_time": 1722740399999}, {"open_time": 1722740400000, "open": 0.0925, "high": 0.0925, "low": 0.0925, "close": 0.0925, "volume": 208.0, "close_time": 1722743999999}, {"open_time": 1722744000000, "open": 0.0927, "high": 0.0929, "low": 0.0924, "close": 0.0924, "volume": 4648.0, "close_time": 1722747599999}, {"open_time": 1722747600000, "open": 0.0927, "high": 0.0928, "low": 0.0924, "close": 0.0924, "volume": 2533.0, "close_time": 1722751199999}, {"open_time": 1722751200000, "open": 0.0924, "high": 0.0924, "low": 0.0924, "close": 0.0924, "volume": 1615.0, "close_time": 1722754799999}, {"open_time": 1722754800000, "open": 0.0921, "high": 0.0923, "low": 0.0916, "close": 0.0916, "volume": 9906.0, "close_time": 1722758399999}, {"open_time": 1722758400000, "open": 0.0914, "high": 0.0921, "low": 0.0914, "close": 0.092, "volume": 4919.0, "close_time": 1722761999999}, {"open_time": 1722762000000, "open": 0.0919, "high": 0.0919, "low": 0.0919, "close": 0.0919, "volume": 4841.0, "close_time": 1722765599999}, {"open_time": 1722765600000, "open": 0.0919, "high": 0.0919, "low": 0.0919, "close": 0.0919, "volume": 0.0, "close_time": 1722769199999}, {"open_time": 1722769200000, "open": 0.0918, "high": 0.0919, "low": 0.0914, "close": 0.0914, "volume": 3363.0, "close_time": 1722772799999}, {"open_time": 1722772800000, "open": 0.0914, "high": 0.0914, "low": 0.0914, "close": 0.0914, "volume": 0.0, "close_time": 1722776399999}, {"open_time": 1722776400000, "open": 0.0914, "high": 0.0914, "low": 0.0914, "close": 0.0914, "volume": 96.0, "close_time": 1722779999999}, {"open_time": 1722780000000, "open": 0.0912, "high": 0.0912, "low": 0.0892, "close": 0.0892, "volume": 24993.0, "close_time": 1722783599999}, {"open_time": 1722783600000, "open": 0.0892, "high": 0.0892, "low": 0.0887, "close": 0.0891, "volume": 21063.0, "close_time": 1722787199999}, {"open_time": 1722787200000, "open": 0.0889, "high": 0.089, "low": 0.0881, "close": 0.0882, "volume": 52548.0, "close_time": 1722790799999}, {"open_time": 1722790800000, "open": 0.0883, "high": 0.0884, "low": 0.0868, "close": 0.0878, "volume": 35382.0, "close_time": 1722794399999}, {"open_time": 1722794400000, "open": 0.0872, "high": 0.0883, "low": 0.0872, "close": 0.0883, "volume": 6768.0, "close_time": 1722797999999}, {"open_time": 1722798000000, "open": 0.0885, "high": 0.0888, "low": 0.0885, "close": 0.0887, "volume": 4975.0, "close_time": 1722801599999}, {"open_time": 1722801600000, "open": 0.089, "high": 0.0893, "low": 0.0888, "close": 0.0889, "volume": 2899.0, "close_time": 1722805199999}, {"open_time": 1722805200000, "open": 0.089, "high": 0.089, "low": 0.0889, "close": 0.089, "volume": 3268.0, "close_time": 1722808799999}, {"open_time": 1722808800000, "open": 0.0885, "high": 0.0889, "low": 0.0883, "close": 0.0889, "volume": 5575.0, "close_time": 1722812399999}, {"open_time": 1722812400000, "open": 0.0891, "high": 0.0891, "low": 0.0881, "close": 0.0883, "volume": 32340.0, "close_time": 1722815999999}, {"open_time": 1722816000000, "open": 0.0877, "high": 0.0883, "low": 0.0845, "close": 0.085, "volume": 28152.0, "close_time": 1722819599999}, {"open_time": 1722819600000, "open": 0.085, "high": 0.0858, "low": 0.0791, "close": 0.0815, "volume": 55755.0, "close_time": 1722823199999}, {"open_time": 1722823200000, "open": 0.0813, "high": 0.0821, "low": 0.0797, "close": 0.0821, "volume": 17203.0, "close_time": 1722826799999}, {"open_time": 1722826800000, "open": 0.0822, "high": 0.0826, "low": 0.081, "close": 0.0826, "volume": 4740.0, "close_time": 1722830399999}, {"open_time": 1722830400000, "open": 0.0817, "high": 0.0835, "low": 0.0817, "close": 0.0832, "volume": 12805.0, "close_time": 1722833999999}, {"open_time": 1722834000000, "open": 0.083, "high": 0.0835, "low": 0.081, "close": 0.0833, "volume": 15341.0, "close_time": 1722837599999}, {"open_time": 1722837600000, "open": 0.0827, "high": 0.0827, "low": 0.0774, "close": 0.0801, "volume": 47343.0, "close_time": 1722841199999}, {"open_time": 1722841200000, "open": 0.0806, "high": 0.084, "low": 0.0806, "close": 0.084, "volume": 7651.0, "close_time": 1722844799999}, {"open_time": 1722844800000, "open": 0.0829, "high": 0.0829, "low": 0.0817, "close": 0.0819, "volume": 2097.0, "close_time": 1722848399999}, {"open_time": 1722848400000, "open": 0.0821, "high": 0.0821, "low": 0.081, "close": 0.081, "volume": 4276.0, "close_time": 1722851999999}, {"open_time": 1722852000000, "open": 0.0805, "high": 0.0805, "low": 0.0791, "close": 0.0803, "volume": 4921.0, "close_time": 1722855599999}, {"open_time": 1722855600000, "open": 0.0791, "high": 0.0791, "low": 0.0771, "close": 0.0786, "volume": 16138.0, "close_time": 1722859199999}, {"open_time": 1722859200000, "open": 0.0786, "high": 0.0789, "low": 0.0762, "close": 0.0778, "volume": 20393.0, "close_time": 1722862799999}, {"open_time": 1722862800000, "open": 0.0767, "high": 0.082, "low": 0.0758, "close": 0.0815, "volume": 24838.0, "close_time": 1722866399999}, {"open_time": 1722866400000, "open": 0.0821, "high": 0.0859, "low": 0.082, "close": 0.0859, "volume": 558083.0, "close_time": 1722869999999}, {"open_time": 1722870000000, "open": 0.0859, "high": 0.0872, "low": 0.0857, "close": 0.0872, "volume": 207891.0, "close_time": 1722873599999}, {"open_time": 1722873600000, "open": 0.0872, "high": 0.0882, "low": 0.0868, "close": 0.0868, "volume": 88465.0, "close_time": 1722877199999}, {"open_time": 1722877200000, "open": 0.0869, "high": 0.0881, "low": 0.0868, "close": 0.0881, "volume": 24003.0, "close_time": 1722880799999}, {"open_time": 1722880800000, "open": 0.0874, "high": 0.0875, "low": 0.0853, "close": 0.0853, "volume": 20374.0, "close_time": 1722884399999}, {"open_time": 1722884400000, "open": 0.0855, "high": 0.0866, "low": 0.085, "close": 0.0851, "volume": 21038.0, "close_time": 1722887999999}, {"open_time": 1722888000000, "open": 0.0863, "high": 0.0874, "low": 0.0863, "close": 0.0874, "volume": 13524.0, "close_time": 1722891599999}, {"open_time": 1722891600000, "open": 0.0874, "high": 0.0886, "low": 0.0872, "close": 0.0873, "volume": 19900.0, "close_time": 1722895199999}, {"open_time": 1722895200000, "open": 0.0884, "high": 0.089, "low": 0.0875, "close": 0.0885, "volume": 22379.0, "close_time": 1722898799999}, {"open_time": 1722898800000, "open": 0.0885, "high": 0.089, "low": 0.0881, "close": 0.0882, "volume": 7810.0, "close_time": 1722902399999}, {"open_time": 1722902400000, "open": 0.0884, "high": 0.0908, "low": 0.0883, "close": 0.0904, "volume": 33150.0, "close_time": 1722905999999}, {"open_time": 1722906000000, "open": 0.0909, "high": 0.0912, "low": 0.0897, "close": 0.0902, "volume": 30248.0, "close_time": 1722909599999}, {"open_time": 1722909600000, "open": 0.0902, "high": 0.0902, "low": 0.0896, "close": 0.0899, "volume": 3734.0, "close_time": 1722913199999}, {"open_time": 1722913200000, "open": 0.0902, "high": 0.0906, "low": 0.0902, "close": 0.0904, "volume": 7444.0, "close_time": 1722916799999}, {"open_time": 1722916800000, "open": 0.0905, "high": 0.0905, "low": 0.0905, "close": 0.0905, "volume": 112.0, "close_time": 1722920399999}, {"open_time": 1722920400000, "open": 0.0905, "high": 0.0918, "low": 0.0903, "close": 0.0909, "volume": 7751.0, "close_time": 1722923999999}, {"open_time": 1722924000000, "open": 0.0909, "high": 0.0916, "low": 0.0909, "close": 0.0914, "volume": 13228.0, "close_time": 1722927599999}, {"open_time": 1722927600000, "open": 0.0914, "high": 0.0917, "low": 0.0914, "close": 0.0917, "volume": 312.0, "close_time": 1722931199999}, {"open_time": 1722931200000, "open": 0.0913, "high": 0.0913, "low": 0.0901, "close": 0.0903, "volume": 5147.0, "close_time": 1722934799999}, {"open_time": 1722934800000, "open": 0.09, "high": 0.09, "low": 0.0896, "close": 0.0898, "volume": 5707.0, "close_time": 1722938399999}, {"open_time": 1722938400000, "open": 0.0898, "high": 0.0898, "low": 0.0889, "close": 0.0889, "volume": 5959.0, "close_time": 1722941999999}, {"open_time": 1722942000000, "open": 0.0889, "high": 0.0897, "low": 0.0884, "close": 0.0893, "volume": 9858.0, "close_time": 1722945599999}, {"open_time": 1722945600000, "open": 0.0893, "high": 0.0902, "low": 0.0893, "close": 0.0902, "volume": 7578.0, "close_time": 1722949199999}, {"open_time": 1722949200000, "open": 0.0889, "high": 0.0898, "low": 0.0883, "close": 0.0883, "volume": 6293.0, "close_time": 1722952799999}, {"open_time": 1722952800000, "open": 0.0892, "high": 0.0913, "low": 0.0892, "close": 0.0911, "volume": 10508.0, "close_time": 1722956399999}, {"open_time": 1722956400000, "open": 0.0912, "high": 0.0912, "low": 0.0901, "close": 0.0909, "volume": 6859.0, "close_time": 1722959999999}, {"open_time": 1722960000000, "open": 0.0912, "high": 0.0918, "low": 0.091, "close": 0.0915, "volume": 10606.0, "close_time": 1722963599999}, {"open_time": 1722963600000, "open": 0.0914, "high": 0.0914, "low": 0.0912, "close": 0.0913, "volume": 3955.0, "close_time": 1722967199999}, {"open_time": 1722967200000, "open": 0.0914, "high": 0.0925, "low": 0.0914, "close": 0.0925, "volume": 2561.0, "close_time": 1722970799999}, {"open_time": 1722970800000, "open": 0.0919, "high": 0.0927, "low": 0.0919, "close": 0.092, "volume": 124093.0, "close_time": 1722974399999}, {"open_time": 1722974400000, "open": 0.0918, "high": 0.0927, "low": 0.0918, "close": 0.0927, "volume": 7721.0, "close_time": 1722977999999}, {"open_time": 1722978000000, "open": 0.0922, "high": 0.0928, "low": 0.0922, "close": 0.0927, "volume": 1917.0, "close_time": 1722981599999}, {"open_time": 1722981600000, "open": 0.0923, "high": 0.0931, "low": 0.0917, "close": 0.0918, "volume": 12570.0, "close_time": 1722985199999}, {"open_time": 1722985200000, "open": 0.0921, "high": 0.093, "low": 0.0917, "close": 0.0921, "volume": 18441.0, "close_time": 1722988799999}, {"open_time": 1722988800000, "open": 0.0922, "high": 0.0925, "low": 0.0916, "close": 0.092, "volume": 38222.0, "close_time": 1722992399999}, {"open_time": 1722992400000, "open": 0.0925, "high": 0.0931, "low": 0.0922, "close": 0.0927, "volume": 14734.0, "close_time": 1722995999999}, {"open_time": 1722996000000, "open": 0.0927, "high": 0.0934, "low": 0.0923, "close": 0.0928, "volume": 10381.0, "close_time": 1722999599999}, {"open_time": 1722999600000, "open": 0.093, "high": 0.0932, "low": 0.0924, "close": 0.0929, "volume": 18261.0, "close_time": 1723003199999}, {"open_time": 1723003200000, "open": 0.0922, "high": 0.0931, "low": 0.0922, "close": 0.0923, "volume": 17139.0, "close_time": 1723006799999}, {"open_time": 1723006800000, "open": 0.093, "high": 0.0934, "low": 0.093, "close": 0.0934, "volume": 1477.0, "close_time": 1723010399999}, {"open_time": 1723010400000, "open": 0.0926, "high": 0.0926, "low": 0.0926, "close": 0.0926, "volume": 285.0, "close_time": 1723013999999}, {"open_time": 1723014000000, "open": 0.0932, "high": 0.0936, "low": 0.0932, "close": 0.0936, "volume": 562.0, "close_time": 1723017599999}, {"open_time": 1723017600000, "open": 0.0938, "high": 0.0943, "low": 0.0937, "close": 0.0942, "volume": 2789.0, "close_time": 1723021199999}, {"open_time": 1723021200000, "open": 0.0943, "high": 0.0946, "low": 0.0943, "close": 0.0945, "volume": 2768.0, "close_time": 1723024799999}, {"open_time": 1723024800000, "open": 0.0946, "high": 0.0953, "low": 0.0946, "close": 0.095, "volume": 89211.0, "close_time": 1723028399999}, {"open_time": 1723028400000, "open": 0.0947, "high": 0.0947, "low": 0.0942, "close": 0.0946, "volume": 974.0, "close_time": 1723031999999}, {"open_time": 1723032000000, "open": 0.0952, "high": 0.0961, "low": 0.0952, "close": 0.0957, "volume": 17524.0, "close_time": 1723035599999}, {"open_time": 1723035600000, "open": 0.0962, "high": 0.0969, "low": 0.0954, "close": 0.0954, "volume": 13493.0, "close_time": 1723039199999}, {"open_time": 1723039200000, "open": 0.0957, "high": 0.0957, "low": 0.0936, "close": 0.0946, "volume": 23626.0, "close_time": 1723042799999}, {"open_time": 1723042800000, "open": 0.0946, "high": 0.0952, "low": 0.094, "close": 0.0946, "volume": 8930.0, "close_time": 1723046399999}, {"open_time": 1723046400000, "open": 0.0946, "high": 0.0947, "low": 0.0941, "close": 0.0946, "volume": 10785.0, "close_time": 1723049999999}, {"open_time": 1723050000000, "open": 0.0948, "high": 0.0948, "low": 0.0937, "close": 0.0941, "volume": 6828.0, "close_time": 1723053599999}, {"open_time": 1723053600000, "open": 0.0943, "high": 0.0946, "low": 0.0934, "close": 0.0934, "volume": 14629.0, "close_time": 1723057199999}, {"open_time": 1723057200000, "open": 0.094, "high": 0.0962, "low": 0.094, "close": 0.0962, "volume": 7458.0, "close_time": 1723060799999}, {"open_time": 1723060800000, "open": 0.0956, "high": 0.1042, "low": 0.0939, "close": 0.0983, "volume": 215636.0, "close_time": 1723064399999}, {"open_time": 1723064400000, "open": 0.0986, "high": 0.1035, "low": 0.0983, "close": 0.1023, "volume": 98152.0, "close_time": 1723067999999}, {"open_time": 1723068000000, "open": 0.1028, "high": 0.103, "low": 0.1006, "close": 0.102, "volume": 7198.0, "close_time": 1723071599999}, {"open_time": 1723071600000, "open": 0.1022, "high": 0.1024, "low": 0.1013, "close": 0.1013, "volume": 3780.0, "close_time": 1723075199999}, {"open_time": 1723075200000, "open": 0.1016, "high": 0.1016, "low": 0.0983, "close": 0.0986, "volume": 34151.0, "close_time": 1723078799999}, {"open_time": 1723078800000, "open": 0.0989, "high": 0.1018, "low": 0.0989, "close": 0.1012, "volume": 30432.0, "close_time": 1723082399999}, {"open_time": 1723082400000, "open": 0.1017, "high": 0.1033, "low": 0.1017, "close": 0.1032, "volume": 61300.0, "close_time": 1723085999999}, {"open_time": 1723086000000, "open": 0.1033, "high": 0.1035, "low": 0.1022, "close": 0.1022, "volume": 3054.0, "close_time": 1723089599999}, {"open_time": 1723089600000, "open": 0.1021, "high": 0.1021, "low": 0.1013, "close": 0.1015, "volume": 5136.0, "close_time": 1723093199999}, {"open_time": 1723093200000, "open": 0.1016, "high": 0.102, "low": 0.1012, "close": 0.1012, "volume": 1104.0, "close_time": 1723096799999}, {"open_time": 1723096800000, "open": 0.1014, "high": 0.1019, "low": 0.1008, "close": 0.1018, "volume": 5224.0, "close_time": 1723100399999}, {"open_time": 1723100400000, "open": 0.1011, "high": 0.1011, "low": 0.1007, "close": 0.1007, "volume": 753.0, "close_time": 1723103999999}, {"open_time": 1723104000000, "open": 0.1015, "high": 0.1024, "low": 0.1014, "close": 0.1024, "volume": 2646.0, "close_time": 1723107599999}, {"open_time": 1723107600000, "open": 0.1022, "high": 0.103, "low": 0.1021, "close": 0.1021, "volume": 7263.0, "close_time": 1723111199999}, {"open_time": 1723111200000, "open": 0.102, "high": 0.102, "low": 0.1015, "close": 0.1015, "volume": 7878.0, "close_time": 1723114799999}, {"open_time": 1723114800000, "open": 0.1018, "high": 0.1023, "low": 0.1018, "close": 0.1019, "volume": 1259.0, "close_time": 1723118399999}, {"open_time": 1723118400000, "open": 0.1013, "high": 0.1018, "low": 0.1, "close": 0.1, "volume": 19964.0, "close_time": 1723121999999}, {"open_time": 1723122000000, "open": 0.1002, "high": 0.1012, "low": 0.1, "close": 0.1004, "volume": 1749.0, "close_time": 1723125599999}, {"open_time": 1723125600000, "open": 0.0999, "high": 0.101, "low": 0.0999, "close": 0.101, "volume": 1949.0, "close_time": 1723129199999}, {"open_time": 1723129200000, "open": 0.101, "high": 0.1013, "low": 0.101, "close": 0.1012, "volume": 2423.0, "close_time": 1723132799999}, {"open_time": 1723132800000, "open": 0.1014, "high": 0.1015, "low": 0.1011, "close": 0.1015, "volume": 6923.0, "close_time": 1723136399999}, {"open_time": 1723136400000, "open": 0.1016, "high": 0.1021, "low": 0.1014, "close": 0.1018, "volume": 23664.0, "close_time": 1723139999999}, {"open_time": 1723140000000, "open": 0.1015, "high": 0.102, "low": 0.1015, "close": 0.1017, "volume": 3073.0, "close_time": 1723143599999}, {"open_time": 1723143600000, "open": 0.1017, "high": 0.1028, "low": 0.1013, "close": 0.1013, "volume": 88539.0, "close_time": 1723147199999}, {"open_time": 1723147200000, "open": 0.1012, "high": 0.1019, "low": 0.1012, "close": 0.1018, "volume": 17013.0, "close_time": 1723150799999}, {"open_time": 1723150800000, "open": 0.1013, "high": 0.1022, "low": 0.1013, "close": 0.1022, "volume": 4752.0, "close_time": 1723154399999}, {"open_time": 1723154400000, "open": 0.1017, "high": 0.1025, "low": 0.1017, "close": 0.1025, "volume": 11888.0, "close_time": 1723157999999}, {"open_time": 1723158000000, "open": 0.1023, "high": 0.1033, "low": 0.1022, "close": 0.103, "volume": 8981.0, "close_time": 1723161599999}, {"open_time": 1723161600000, "open": 0.1025, "high": 0.1025, "low": 0.1016, "close": 0.1018, "volume": 13128.0, "close_time": 1723165199999}, {"open_time": 1723165200000, "open": 0.1015, "high": 0.1022, "low": 0.1013, "close": 0.1022, "volume": 647018.0, "close_time": 1723168799999}, {"open_time": 1723168800000, "open": 0.1022, "high": 0.1026, "low": 0.1012, "close": 0.1018, "volume": 495004.0, "close_time": 1723172399999}, {"open_time": 1723172400000, "open": 0.102, "high": 0.102, "low": 0.1019, "close": 0.102, "volume": 340.0, "close_time": 1723175999999}, {"open_time": 1723176000000, "open": 0.102, "high": 0.102, "low": 0.1009, "close": 0.1009, "volume": 62586.0, "close_time": 1723179599999}, {"open_time": 1723179600000, "open": 0.1008, "high": 0.101, "low": 0.1005, "close": 0.101, "volume": 6841.0, "close_time": 1723183199999}, {"open_time": 1723183200000, "open": 0.1005, "high": 0.1009, "low": 0.1005, "close": 0.1006, "volume": 6615.0, "close_time": 1723186799999}, {"open_time": 1723186800000, "open": 0.1005, "high": 0.1012, "low": 0.1004, "close": 0.101, "volume": 2155.0, "close_time": 1723190399999}, {"open_time": 1723190400000, "open": 0.1009, "high": 0.1009, "low": 0.1009, "close": 0.1009, "volume": 293.0, "close_time": 1723193999999}, {"open_time": 1723194000000, "open": 0.1005, "high": 0.1005, "low": 0.1005, "close": 0.1005, "volume": 1669.0, "close_time": 1723197599999}, {"open_time": 1723197600000, "open": 0.1003, "high": 0.1003, "low": 0.0994, "close": 0.0998, "volume": 9241.0, "close_time": 1723201199999}, {"open_time": 1723201200000, "open": 0.1003, "high": 0.1012, "low": 0.1003, "close": 0.101, "volume": 9966.0, "close_time": 1723204799999}, {"open_time": 1723204800000, "open": 0.1009, "high": 0.1009, "low": 0.0999, "close": 0.1002, "volume": 3230.0, "close_time": 1723208399999}, {"open_time": 1723208400000, "open": 0.0997, "high": 0.0997, "low": 0.0989, "close": 0.099, "volume": 491321.0, "close_time": 1723211999999}, {"open_time": 1723212000000, "open": 0.1, "high": 0.1002, "low": 0.0989, "close": 0.0995, "volume": 2575.0, "close_time": 1723215599999}, {"open_time": 1723215600000, "open": 0.0995, "high": 0.0995, "low": 0.0988, "close": 0.0988, "volume": 2902.0, "close_time": 1723219199999}, {"open_time": 1723219200000, "open": 0.0987, "high": 0.0998, "low": 0.0987, "close": 0.0996, "volume": 32088.0, "close_time": 1723222799999}, {"open_time": 1723222800000, "open": 0.0995, "high": 0.0999, "low": 0.0994, "close": 0.0998, "volume": 7196.0, "close_time": 1723226399999}, {"open_time": 1723226400000, "open": 0.0995, "high": 0.0995, "low": 0.0994, "close": 0.0994, "volume": 870.0, "close_time": 1723229999999}, {"open_time": 1723230000000, "open": 0.0999, "high": 0.0999, "low": 0.0995, "close": 0.0995, "volume": 10879.0, "close_time": 1723233599999}, {"open_time": 1723233600000, "open": 0.0994, "high": 0.0994, "low": 0.0991, "close": 0.0993, "volume": 807.0, "close_time": 1723237199999}, {"open_time": 1723237200000, "open": 0.0992, "high": 0.0996, "low": 0.0988, "close": 0.0988, "volume": 3806.0, "close_time": 1723240799999}, {"open_time": 1723240800000, "open": 0.0994, "high": 0.0994, "low": 0.0988, "close": 0.0988, "volume": 1369.0, "close_time": 1723244399999}, {"open_time": 1723244400000, "open": 0.0997, "high": 0.0999, "low": 0.0997, "close": 0.0999, "volume": 1223.0, "close_time": 1723247999999}, {"open_time": 1723248000000, "open": 0.0999, "high": 0.1006, "low": 0.0992, "close": 0.1004, "volume": 69566.0, "close_time": 1723251599999}, {"open_time": 1723251600000, "open": 0.0994, "high": 0.1003, "low": 0.0994, "close": 0.0999, "volume": 11896.0, "close_time": 1723255199999}, {"open_time": 1723255200000, "open": 0.1001, "high": 0.1005, "low": 0.0998, "close": 0.1003, "volume": 35576.0, "close_time": 1723258799999}, {"open_time": 1723258800000, "open": 0.1003, "high": 0.1007, "low": 0.1003, "close": 0.1007, "volume": 1496.0, "close_time": 1723262399999}, {"open_time": 1723262400000, "open": 0.1009, "high": 0.1009, "low": 0.1002, "close": 0.1002, "volume": 956.0, "close_time": 1723265999999}, {"open_time": 1723266000000, "open": 0.1005, "high": 0.1005, "low": 0.1, "close": 0.1, "volume": 98.0, "close_time": 1723269599999}, {"open_time": 1723269600000, "open": 0.1, "high": 0.1, "low": 0.1, "close": 0.1, "volume": 0.0, "close_time": 1723273199999}, {"open_time": 1723273200000, "open": 0.1002, "high": 0.1006, "low": 0.1, "close": 0.1, "volume": 545.0, "close_time": 1723276799999}, {"open_time": 1723276800000, "open": 0.1, "high": 0.1, "low": 0.1, "close": 0.1, "volume": 0.0, "close_time": 1723280399999}, {"open_time": 1723280400000, "open": 0.101, "high": 0.1016, "low": 0.1005, "close": 0.1016, "volume": 15960.0, "close_time": 1723283999999}, {"open_time": 1723284000000, "open": 0.1012, "high": 0.1017, "low": 0.1011, "close": 0.1011, "volume": 1136.0, "close_time": 1723287599999}, {"open_time": 1723287600000, "open": 0.1012, "high": 0.1012, "low": 0.099, "close": 0.1008, "volume": 104891.0, "close_time": 1723291199999}, {"open_time": 1723291200000, "open": 0.1013, "high": 0.1017, "low": 0.1007, "close": 0.1014, "volume": 11939.0, "close_time": 1723294799999}, {"open_time": 1723294800000, "open": 0.1018, "high": 0.1018, "low": 0.1017, "close": 0.1018, "volume": 233.0, "close_time": 1723298399999}, {"open_time": 1723298400000, "open": 0.1014, "high": 0.1018, "low": 0.1011, "close": 0.1012, "volume": 5726.0, "close_time": 1723301999999}, {"open_time": 1723302000000, "open": 0.1015, "high": 0.1019, "low": 0.1015, "close": 0.1017, "volume": 23647.0, "close_time": 1723305599999}, {"open_time": 1723305600000, "open": 0.1017, "high": 0.102, "low": 0.1015, "close": 0.1015, "volume": 2247.0, "close_time": 1723309199999}, {"open_time": 1723309200000, "open": 0.1013, "high": 0.1017, "low": 0.1009, "close": 0.101, "volume": 4565.0, "close_time": 1723312799999}, {"open_time": 1723312800000, "open": 0.1013, "high": 0.1013, "low": 0.1012, "close": 0.1012, "volume": 798.0, "close_time": 1723316399999}, {"open_time": 1723316400000, "open": 0.1012, "high": 0.1012, "low": 0.1008, "close": 0.1008, "volume": 819.0, "close_time": 1723319999999}, {"open_time": 1723320000000, "open": 0.1012, "high": 0.1016, "low": 0.1011, "close": 0.1012, "volume": 1745.0, "close_time": 1723323599999}, {"open_time": 1723323600000, "open": 0.1015, "high": 0.1018, "low": 0.1015, "close": 0.1015, "volume": 812.0, "close_time": 1723327199999}, {"open_time": 1723327200000, "open": 0.1015, "high": 0.1015, "low": 0.101, "close": 0.101, "volume": 17277.0, "close_time": 1723330799999}, {"open_time": 1723330800000, "open": 0.1008, "high": 0.1009, "low": 0.1008, "close": 0.1008, "volume": 2156.0, "close_time": 1723334399999}, {"open_time": 1723334400000, "open": 0.1015, "high": 0.1021, "low": 0.1013, "close": 0.1021, "volume": 26456.0, "close_time": 1723337999999}, {"open_time": 1723338000000, "open": 0.1022, "high": 0.1028, "low": 0.1022, "close": 0.1027, "volume": 23476.0, "close_time": 1723341599999}, {"open_time": 1723341600000, "open": 0.1026, "high": 0.103, "low": 0.1025, "close": 0.103, "volume": 5685.0, "close_time": 1723345199999}, {"open_time": 1723345200000, "open": 0.1026, "high": 0.1028, "low": 0.1023, "close": 0.1023, "volume": 1210.0, "close_time": 1723348799999}, {"open_time": 1723348800000, "open": 0.1023, "high": 0.1025, "low": 0.102, "close": 0.102, "volume": 2215.0, "close_time": 1723352399999}, {"open_time": 1723352400000, "open": 0.1021, "high": 0.1021, "low": 0.1021, "close": 0.1021, "volume": 6667.0, "close_time": 1723355999999}, {"open_time": 1723356000000, "open": 0.1019, "high": 0.1022, "low": 0.1019, "close": 0.1022, "volume": 2573.0, "close_time": 1723359599999}, {"open_time": 1723359600000, "open": 0.1022, "high": 0.1022, "low": 0.1022, "close": 0.1022, "volume": 1540.0, "close_time": 1723363199999}, {"open_time": 1723363200000, "open": 0.1022, "high": 0.1022, "low": 0.1022, "close": 0.1022, "volume": 617.0, "close_time": 1723366799999}, {"open_time": 1723366800000, "open": 0.1024, "high": 0.1024, "low": 0.1017, "close": 0.1017, "volume": 3182.0, "close_time": 1723370399999}, {"open_time": 1723370400000, "open": 0.1015, "high": 0.1016, "low": 0.1014, "close": 0.1014, "volume": 171.0, "close_time": 1723373999999}, {"open_time": 1723374000000, "open": 0.1013, "high": 0.1013, "low": 0.1009, "close": 0.1009, "volume": 3506.0, "close_time": 1723377599999}, {"open_time": 1723377600000, "open": 0.1007, "high": 0.1009, "low": 0.1005, "close": 0.1009, "volume": 2714.0, "close_time": 1723381199999}, {"open_time": 1723381200000, "open": 0.1003, "high": 0.1009, "low": 0.1001, "close": 0.1008, "volume": 1075.0, "close_time": 1723384799999}, {"open_time": 1723384800000, "open": 0.1008, "high": 0.1008, "low": 0.1, "close": 0.1, "volume": 5994.0, "close_time": 1723388399999}, {"open_time": 1723388400000, "open": 0.1008, "high": 0.1008, "low": 0.1, "close": 0.1, "volume": 2109.0, "close_time": 1723391999999}, {"open_time": 1723392000000, "open": 0.1001, "high": 0.1001, "low": 0.1001, "close": 0.1001, "volume": 2673.0, "close_time": 1723395599999}, {"open_time": 1723395600000, "open": 0.1003, "high": 0.1003, "low": 0.0998, "close": 0.0998, "volume": 3368.0, "close_time": 1723399199999}, {"open_time": 1723399200000, "open": 0.1, "high": 0.1004, "low": 0.0997, "close": 0.1003, "volume": 18734.0, "close_time": 1723402799999}, {"open_time": 1723402800000, "open": 0.0997, "high": 0.0997, "low": 0.0984, "close": 0.0987, "volume": 47887.0, "close_time": 1723406399999}, {"open_time": 1723406400000, "open": 0.0986, "high": 0.0986, "low": 0.0976, "close": 0.0978, "volume": 10942.0, "close_time": 1723409999999}, {"open_time": 1723410000000, "open": 0.0978, "high": 0.0983, "low": 0.0977, "close": 0.098, "volume": 2974.0, "close_time": 1723413599999}, {"open_time": 1723413600000, "open": 0.0978, "high": 0.098, "low": 0.0971, "close": 0.0977, "volume": 18016.0, "close_time": 1723417199999}, {"open_time": 1723417200000, "open": 0.0976, "high": 0.0978, "low": 0.0975, "close": 0.0975, "volume": 5206.0, "close_time": 1723420799999}, {"open_time": 1723420800000, "open": 0.0981, "high": 0.0984, "low": 0.0978, "close": 0.0983, "volume": 4358.0, "close_time": 1723424399999}, {"open_time": 1723424400000, "open": 0.0984, "high": 0.0992, "low": 0.0982, "close": 0.0992, "volume": 7392.0, "close_time": 1723427999999}, {"open_time": 1723428000000, "open": 0.0993, "high": 0.0996, "low": 0.0993, "close": 0.0996, "volume": 2156.0, "close_time": 1723431599999}, {"open_time": 1723431600000, "open": 0.0996, "high": 0.0997, "low": 0.0994, "close": 0.0995, "volume": 1631.0, "close_time": 1723435199999}, {"open_time": 1723435200000, "open": 0.0997, "high": 0.0998, "low": 0.099, "close": 0.099, "volume": 14312.0, "close_time": 1723438799999}, {"open_time": 1723438800000, "open": 0.0994, "high": 0.0994, "low": 0.0994, "close": 0.0994, "volume": 1649.0, "close_time": 1723442399999}, {"open_time": 1723442400000, "open": 0.0991, "high": 0.0991, "low": 0.0989, "close": 0.0989, "volume": 235.0, "close_time": 1723445999999}, {"open_time": 1723446000000, "open": 0.0988, "high": 0.0997, "low": 0.0983, "close": 0.0997, "volume": 4821.0, "close_time": 1723449599999}, {"open_time": 1723449600000, "open": 0.0996, "high": 0.0999, "low": 0.0989, "close": 0.0989, "volume": 1455.0, "close_time": 1723453199999}, {"open_time": 1723453200000, "open": 0.0992, "high": 0.0992, "low": 0.0992, "close": 0.0992, "volume": 2001.0, "close_time": 1723456799999}, {"open_time": 1723456800000, "open": 0.0998, "high": 0.0998, "low": 0.0997, "close": 0.0997, "volume": 320.0, "close_time": 1723460399999}, {"open_time": 1723460400000, "open": 0.1001, "high": 0.1002, "low": 0.1001, "close": 0.1002, "volume": 648.0, "close_time": 1723463999999}, {"open_time": 1723464000000, "open": 0.1002, "high": 0.1004, "low": 0.0998, "close": 0.1001, "volume": 3545.0, "close_time": 1723467599999}, {"open_time": 1723467600000, "open": 0.1003, "high": 0.1004, "low": 0.098, "close": 0.098, "volume": 32178.0, "close_time": 1723471199999}, {"open_time": 1723471200000, "open": 0.098, "high": 0.1001, "low": 0.0975, "close": 0.1, "volume": 9726.0, "close_time": 1723474799999}, {"open_time": 1723474800000, "open": 0.0989, "high": 0.0993, "low": 0.0988, "close": 0.0992, "volume": 851.0, "close_time": 1723478399999}, {"open_time": 1723478400000, "open": 0.0993, "high": 0.1, "low": 0.0993, "close": 0.0999, "volume": 4149.0, "close_time": 1723481999999}, {"open_time": 1723482000000, "open": 0.0996, "high": 0.0996, "low": 0.0986, "close": 0.0987, "volume": 7261.0, "close_time": 1723485599999}, {"open_time": 1723485600000, "open": 0.0983, "high": 0.0987, "low": 0.0977, "close": 0.0977, "volume": 11149.0, "close_time": 1723489199999}, {"open_time": 1723489200000, "open": 0.0983, "high": 0.0985, "low": 0.0981, "close": 0.0981, "volume": 1738.0, "close_time": 1723492799999}, {"open_time": 1723492800000, "open": 0.0981, "high": 0.0982, "low": 0.0976, "close": 0.0976, "volume": 6406.0, "close_time": 1723496399999}, {"open_time": 1723496400000, "open": 0.0976, "high": 0.098, "low": 0.097, "close": 0.098, "volume": 33396.0, "close_time": 1723499999999}, {"open_time": 1723500000000, "open": 0.0983, "high": 0.0983, "low": 0.0977, "close": 0.0977, "volume": 2068.0, "close_time": 1723503599999}, {"open_time": 1723503600000, "open": 0.0983, "high": 0.0991, "low": 0.0983, "close": 0.0986, "volume": 66997.0, "close_time": 1723507199999}, {"open_time": 1723507200000, "open": 0.0985, "high": 0.0991, "low": 0.0983, "close": 0.0991, "volume": 6464.0, "close_time": 1723510799999}, {"open_time": 1723510800000, "open": 0.099, "high": 0.0997, "low": 0.0985, "close": 0.0994, "volume": 2818.0, "close_time": 1723514399999}, {"open_time": 1723514400000, "open": 0.0985, "high": 0.0989, "low": 0.0985, "close": 0.0989, "volume": 1955.0, "close_time": 1723517999999}, {"open_time": 1723518000000, "open": 0.0989, "high": 0.0989, "low": 0.0982, "close": 0.0985, "volume": 25482.0, "close_time": 1723521599999}, {"open_time": 1723521600000, "open": 0.0984, "high": 0.0984, "low": 0.0979, "close": 0.0984, "volume": 6300.0, "close_time": 1723525199999}, {"open_time": 1723525200000, "open": 0.0983, "high": 0.0986, "low": 0.0983, "close": 0.0986, "volume": 205.0, "close_time": 1723528799999}, {"open_time": 1723528800000, "open": 0.0986, "high": 0.099, "low": 0.0981, "close": 0.0987, "volume": 4375.0, "close_time": 1723532399999}, {"open_time": 1723532400000, "open": 0.0987, "high": 0.0987, "low": 0.0987, "close": 0.0987, "volume": 0.0, "close_time": 1723535999999}, {"open_time": 1723536000000, "open": 0.0985, "high": 0.0985, "low": 0.0984, "close": 0.0984, "volume": 13635.0, "close_time": 1723539599999}, {"open_time": 1723539600000, "open": 0.0982, "high": 0.0982, "low": 0.098, "close": 0.098, "volume": 4476.0, "close_time": 1723543199999}, {"open_time": 1723543200000, "open": 0.0978, "high": 0.0978, "low": 0.0977, "close": 0.0978, "volume": 265.0, "close_time": 1723546799999}, {"open_time": 1723546800000, "open": 0.0984, "high": 0.0984, "low": 0.0984, "close": 0.0984, "volume": 209.0, "close_time": 1723550399999}, {"open_time": 1723550400000, "open": 0.0984, "high": 0.099, "low": 0.0984, "close": 0.099, "volume": 2092.0, "close_time": 1723553999999}, {"open_time": 1723554000000, "open": 0.0987, "high": 0.0993, "low": 0.0984, "close": 0.0989, "volume": 2148.0, "close_time": 1723557599999}, {"open_time": 1723557600000, "open": 0.0983, "high": 0.0992, "low": 0.0982, "close": 0.0989, "volume": 1441.0, "close_time": 1723561199999}, {"open_time": 1723561200000, "open": 0.0993, "high": 0.0994, "low": 0.099, "close": 0.0991, "volume": 47042.0, "close_time": 1723564799999}, {"open_time": 1723564800000, "open": 0.0994, "high": 0.0994, "low": 0.0982, "close": 0.0988, "volume": 2107.0, "close_time": 1723568399999}, {"open_time": 1723568400000, "open": 0.0995, "high": 0.0996, "low": 0.0987, "close": 0.0996, "volume": 5757.0, "close_time": 1723571999999}, {"open_time": 1723572000000, "open": 0.0988, "high": 0.0989, "low": 0.0987, "close": 0.0989, "volume": 8462.0, "close_time": 1723575599999}, {"open_time": 1723575600000, "open": 0.0989, "high": 0.0994, "low": 0.0986, "close": 0.0987, "volume": 3135.0, "close_time": 1723579199999}, {"open_time": 1723579200000, "open": 0.0983, "high": 0.0983, "low": 0.0983, "close": 0.0983, "volume": 640.0, "close_time": 1723582799999}, {"open_time": 1723582800000, "open": 0.0985, "high": 0.0989, "low": 0.0982, "close": 0.0986, "volume": 29644.0, "close_time": 1723586399999}, {"open_time": 1723586400000, "open": 0.0984, "high": 0.0984, "low": 0.0981, "close": 0.0982, "volume": 5138.0, "close_time": 1723589999999}, {"open_time": 1723590000000, "open": 0.0993, "high": 0.0993, "low": 0.0993, "close": 0.0993, "volume": 61.0, "close_time": 1723593599999}, {"open_time": 1723593600000, "open": 0.0984, "high": 0.0995, "low": 0.0983, "close": 0.0988, "volume": 2553.0, "close_time": 1723597199999}, {"open_time": 1723597200000, "open": 0.0988, "high": 0.0988, "low": 0.0981, "close": 0.0981, "volume": 1699.0, "close_time": 1723600799999}, {"open_time": 1723600800000, "open": 0.0982, "high": 0.0993, "low": 0.0982, "close": 0.0985, "volume": 7806.0, "close_time": 1723604399999}, {"open_time": 1723604400000, "open": 0.0992, "high": 0.0992, "low": 0.0985, "close": 0.0985, "volume": 1761.0, "close_time": 1723607999999}, {"open_time": 1723608000000, "open": 0.0993, "high": 0.0993, "low": 0.0993, "close": 0.0993, "volume": 770.0, "close_time": 1723611599999}, {"open_time": 1723611600000, "open": 0.0994, "high": 0.0994, "low": 0.0985, "close": 0.0985, "volume": 1162.0, "close_time": 1723615199999}, {"open_time": 1723615200000, "open": 0.099, "high": 0.099, "low": 0.099, "close": 0.099, "volume": 65.0, "close_time": 1723618799999}, {"open_time": 1723618800000, "open": 0.0984, "high": 0.0992, "low": 0.0984, "close": 0.0992, "volume": 536.0, "close_time": 1723622399999}, {"open_time": 1723622400000, "open": 0.0992, "high": 0.0992, "low": 0.0992, "close": 0.0992, "volume": 0.0, "close_time": 1723625999999}, {"open_time": 1723626000000, "open": 0.0992, "high": 0.0992, "low": 0.0992, "close": 0.0992, "volume": 0.0, "close_time": 1723629599999}, {"open_time": 1723629600000, "open": 0.0987, "high": 0.0995, "low": 0.0986, "close": 0.0995, "volume": 2428.0, "close_time": 1723633199999}, {"open_time": 1723633200000, "open": 0.0995, "high": 0.0995, "low": 0.0995, "close": 0.0995, "volume": 0.0, "close_time": 1723636799999}, {"open_time": 1723636800000, "open": 0.0986, "high": 0.0986, "low": 0.0981, "close": 0.0986, "volume": 43394.0, "close_time": 1723640399999}, {"open_time": 1723640400000, "open": 0.0984, "high": 0.0984, "low": 0.0977, "close": 0.0977, "volume": 999.0, "close_time": 1723643999999}, {"open_time": 1723644000000, "open": 0.0975, "high": 0.0981, "low": 0.0966, "close": 0.0981, "volume": 20793.0, "close_time": 1723647599999}, {"open_time": 1723647600000, "open": 0.0969, "high": 0.0969, "low": 0.0969, "close": 0.0969, "volume": 2180.0, "close_time": 1723651199999}, {"open_time": 1723651200000, "open": 0.0968, "high": 0.0969, "low": 0.0968, "close": 0.0969, "volume": 2001.0, "close_time": 1723654799999}, {"open_time": 1723654800000, "open": 0.0971, "high": 0.0971, "low": 0.0971, "close": 0.0971, "volume": 340.0, "close_time": 1723658399999}, {"open_time": 1723658400000, "open": 0.0969, "high": 0.0973, "low": 0.0967, "close": 0.0967, "volume": 11372.0, "close_time": 1723661999999}, {"open_time": 1723662000000, "open": 0.0968, "high": 0.097, "low": 0.0966, "close": 0.0966, "volume": 37614.0, "close_time": 1723665599999}, {"open_time": 1723665600000, "open": 0.0966, "high": 0.0977, "low": 0.0966, "close": 0.0969, "volume": 1033.0, "close_time": 1723669199999}, {"open_time": 1723669200000, "open": 0.0966, "high": 0.0966, "low": 0.0966, "close": 0.0966, "volume": 374.0, "close_time": 1723672799999}, {"open_time": 1723672800000, "open": 0.0965, "high": 0.097, "low": 0.0951, "close": 0.0968, "volume": 23189.0, "close_time": 1723676399999}, {"open_time": 1723676400000, "open": 0.0968, "high": 0.0968, "low": 0.0957, "close": 0.0957, "volume": 1832.0, "close_time": 1723679999999}, {"open_time": 1723680000000, "open": 0.096, "high": 0.0972, "low": 0.096, "close": 0.0972, "volume": 6361.0, "close_time": 1723683599999}, {"open_time": 1723683600000, "open": 0.0971, "high": 0.0971, "low": 0.0971, "close": 0.0971, "volume": 4157.0, "close_time": 1723687199999}, {"open_time": 1723687200000, "open": 0.0971, "high": 0.0977, "low": 0.0968, "close": 0.0968, "volume": 72008.0, "close_time": 1723690799999}, {"open_time": 1723690800000, "open": 0.0968, "high": 0.0968, "low": 0.0968, "close": 0.0968, "volume": 0.0, "close_time": 1723694399999}, {"open_time": 1723694400000, "open": 0.0977, "high": 0.0977, "low": 0.0975, "close": 0.0975, "volume": 1603.0, "close_time": 1723697999999}, {"open_time": 1723698000000, "open": 0.097, "high": 0.0975, "low": 0.0965, "close": 0.0967, "volume": 3285.0, "close_time": 1723701599999}, {"open_time": 1723701600000, "open": 0.0966, "high": 0.0975, "low": 0.0963, "close": 0.0971, "volume": 16616.0, "close_time": 1723705199999}, {"open_time": 1723705200000, "open": 0.0975, "high": 0.0975, "low": 0.0975, "close": 0.0975, "volume": 571.0, "close_time": 1723708799999}, {"open_time": 1723708800000, "open": 0.097, "high": 0.097, "low": 0.0962, "close": 0.0962, "volume": 769.0, "close_time": 1723712399999}, {"open_time": 1723712400000, "open": 0.0965, "high": 0.0968, "low": 0.0963, "close": 0.0968, "volume": 1610.0, "close_time": 1723715999999}, {"open_time": 1723716000000, "open": 0.0968, "high": 0.0968, "low": 0.0968, "close": 0.0968, "volume": 0.0, "close_time": 1723719599999}, {"open_time": 1723719600000, "open": 0.0973, "high": 0.0973, "low": 0.0973, "close": 0.0973, "volume": 185.0, "close_time": 1723723199999}, {"open_time": 1723723200000, "open": 0.0973, "high": 0.0973, "low": 0.0973, "close": 0.0973, "volume": 3634.0, "close_time": 1723726799999}, {"open_time": 1723726800000, "open": 0.0973, "high": 0.0974, "low": 0.0971, "close": 0.0971, "volume": 137.0, "close_time": 1723730399999}, {"open_time": 1723730400000, "open": 0.097, "high": 0.0976, "low": 0.0969, "close": 0.0976, "volume": 4981.0, "close_time": 1723733999999}, {"open_time": 1723734000000, "open": 0.0975, "high": 0.0978, "low": 0.0975, "close": 0.0977, "volume": 1147.0, "close_time": 1723737599999}, {"open_time": 1723737600000, "open": 0.098, "high": 0.098, "low": 0.0968, "close": 0.0977, "volume": 11416.0, "close_time": 1723741199999}, {"open_time": 1723741200000, "open": 0.0975, "high": 0.1031, "low": 0.0967, "close": 0.0967, "volume": 57010.0, "close_time": 1723744799999}, {"open_time": 1723744800000, "open": 0.0966, "high": 0.0966, "low": 0.095, "close": 0.0953, "volume": 81324.0, "close_time": 1723748399999}, {"open_time": 1723748400000, "open": 0.0953, "high": 0.0956, "low": 0.0948, "close": 0.0948, "volume": 2242.0, "close_time": 1723751999999}, {"open_time": 1723752000000, "open": 0.0954, "high": 0.0955, "low": 0.0948, "close": 0.0948, "volume": 6087.0, "close_time": 1723755599999}, {"open_time": 1723755600000, "open": 0.0956, "high": 0.0956, "low": 0.0947, "close": 0.0948, "volume": 11989.0, "close_time": 1723759199999}, {"open_time": 1723759200000, "open": 0.095, "high": 0.0954, "low": 0.0948, "close": 0.0949, "volume": 4272.0, "close_time": 1723762799999}, {"open_time": 1723762800000, "open": 0.0955, "high": 0.0958, "low": 0.0953, "close": 0.0958, "volume": 1439.0, "close_time": 1723766399999}, {"open_time": 1723766400000, "open": 0.0958, "high": 0.0958, "low": 0.0952, "close": 0.0955, "volume": 12433.0, "close_time": 1723769999999}, {"open_time": 1723770000000, "open": 0.096, "high": 0.0987, "low": 0.0949, "close": 0.0964, "volume": 41613.0, "close_time": 1723773599999}, {"open_time": 1723773600000, "open": 0.0961, "high": 0.0983, "low": 0.0948, "close": 0.0954, "volume": 26778.0, "close_time": 1723777199999}, {"open_time": 1723777200000, "open": 0.0953, "high": 0.0953, "low": 0.0948, "close": 0.0948, "volume": 3685.0, "close_time": 1723780799999}, {"open_time": 1723780800000, "open": 0.0948, "high": 0.0948, "low": 0.0948, "close": 0.0948, "volume": 504.0, "close_time": 1723784399999}, {"open_time": 1723784400000, "open": 0.0948, "high": 0.0948, "low": 0.0948, "close": 0.0948, "volume": 0.0, "close_time": 1723787999999}, {"open_time": 1723788000000, "open": 0.0958, "high": 0.0958, "low": 0.0958, "close": 0.0958, "volume": 197.0, "close_time": 1723791599999}, {"open_time": 1723791600000, "open": 0.0958, "high": 0.0958, "low": 0.0958, "close": 0.0958, "volume": 0.0, "close_time": 1723795199999}, {"open_time": 1723795200000, "open": 0.0961, "high": 0.0961, "low": 0.0961, "close": 0.0961, "volume": 24.0, "close_time": 1723798799999}, {"open_time": 1723798800000, "open": 0.0961, "high": 0.0961, "low": 0.0961, "close": 0.0961, "volume": 0.0, "close_time": 1723802399999}, {"open_time": 1723802400000, "open": 0.0961, "high": 0.0961, "low": 0.0961, "close": 0.0961, "volume": 0.0, "close_time": 1723805999999}, {"open_time": 1723806000000, "open": 0.0961, "high": 0.0961, "low": 0.0961, "close": 0.0961, "volume": 0.0, "close_time": 1723809599999}, {"open_time": 1723809600000, "open": 0.0951, "high": 0.0951, "low": 0.0938, "close": 0.094, "volume": 60068.0, "close_time": 1723813199999}, {"open_time": 1723813200000, "open": 0.094, "high": 0.0944, "low": 0.094, "close": 0.0943, "volume": 3366.0, "close_time": 1723816799999}, {"open_time": 1723816800000, "open": 0.094, "high": 0.094, "low": 0.0934, "close": 0.0936, "volume": 5486.0, "close_time": 1723820399999}, {"open_time": 1723820400000, "open": 0.0934, "high": 0.0936, "low": 0.0933, "close": 0.0933, "volume": 9422.0, "close_time": 1723823999999}, {"open_time": 1723824000000, "open": 0.0932, "high": 0.0943, "low": 0.0917, "close": 0.0943, "volume": 29541.0, "close_time": 1723827599999}, {"open_time": 1723827600000, "open": 0.0937, "high": 0.0945, "low": 0.0937, "close": 0.0945, "volume": 6993.0, "close_time": 1723831199999}, {"open_time": 1723831200000, "open": 0.0948, "high": 0.0951, "low": 0.0945, "close": 0.095, "volume": 4440.0, "close_time": 1723834799999}, {"open_time": 1723834800000, "open": 0.0953, "high": 0.0958, "low": 0.095, "close": 0.0957, "volume": 6103.0, "close_time": 1723838399999}, {"open_time": 1723838400000, "open": 0.0954, "high": 0.0959, "low": 0.0954, "close": 0.0957, "volume": 2194.0, "close_time": 1723841999999}, {"open_time": 1723842000000, "open": 0.0954, "high": 0.0954, "low": 0.0949, "close": 0.0949, "volume": 11380.0, "close_time": 1723845599999}, {"open_time": 1723845600000, "open": 0.095, "high": 0.0953, "low": 0.0946, "close": 0.0952, "volume": 24342.0, "close_time": 1723849199999}, {"open_time": 1723849200000, "open": 0.0948, "high": 0.0948, "low": 0.0947, "close": 0.0948, "volume": 6873.0, "close_time": 1723852799999}, {"open_time": 1723852800000, "open": 0.095, "high": 0.0955, "low": 0.0944, "close": 0.0948, "volume": 6610.0, "close_time": 1723856399999}, {"open_time": 1723856400000, "open": 0.0946, "high": 0.0949, "low": 0.0946, "close": 0.0948, "volume": 13130.0, "close_time": 1723859999999}, {"open_time": 1723860000000, "open": 0.0952, "high": 0.0953, "low": 0.0946, "close": 0.0952, "volume": 2070.0, "close_time": 1723863599999}, {"open_time": 1723863600000, "open": 0.0954, "high": 0.0954, "low": 0.0949, "close": 0.0949, "volume": 2980.0, "close_time": 1723867199999}, {"open_time": 1723867200000, "open": 0.095, "high": 0.0955, "low": 0.095, "close": 0.0955, "volume": 19658.0, "close_time": 1723870799999}, {"open_time": 1723870800000, "open": 0.0956, "high": 0.0956, "low": 0.0952, "close": 0.0953, "volume": 2142.0, "close_time": 1723874399999}, {"open_time": 1723874400000, "open": 0.0956, "high": 0.0956, "low": 0.0955, "close": 0.0955, "volume": 648.0, "close_time": 1723877999999}, {"open_time": 1723878000000, "open": 0.0951, "high": 0.0951, "low": 0.095, "close": 0.0951, "volume": 12474.0, "close_time": 1723881599999}, {"open_time": 1723881600000, "open": 0.0951, "high": 0.0951, "low": 0.0951, "close": 0.0951, "volume": 4206.0, "close_time": 1723885199999}, {"open_time": 1723885200000, "open": 0.0949, "high": 0.0949, "low": 0.0949, "close": 0.0949, "volume": 4925.0, "close_time": 1723888799999}, {"open_time": 1723888800000, "open": 0.0951, "high": 0.0954, "low": 0.0951, "close": 0.0954, "volume": 2726.0, "close_time": 1723892399999}, {"open_time": 1723892400000, "open": 0.0955, "high": 0.0955, "low": 0.0955, "close": 0.0955, "volume": 1744.0, "close_time": 1723895999999}, {"open_time": 1723896000000, "open": 0.0953, "high": 0.0955, "low": 0.0953, "close": 0.0955, "volume": 332.0, "close_time": 1723899599999}, {"open_time": 1723899600000, "open": 0.0957, "high": 0.0961, "low": 0.0956, "close": 0.0956, "volume": 376.0, "close_time": 1723903199999}, {"open_time": 1723903200000, "open": 0.0956, "high": 0.096, "low": 0.0956, "close": 0.096, "volume": 229.0, "close_time": 1723906799999}, {"open_time": 1723906800000, "open": 0.0961, "high": 0.0963, "low": 0.0956, "close": 0.0963, "volume": 8085.0, "close_time": 1723910399999}, {"open_time": 1723910400000, "open": 0.0963, "high": 0.0963, "low": 0.0963, "close": 0.0963, "volume": 3819.0, "close_time": 1723913999999}, {"open_time": 1723914000000, "open": 0.0963, "high": 0.0963, "low": 0.0963, "close": 0.0963, "volume": 0.0, "close_time": 1723917599999}, {"open_time": 1723917600000, "open": 0.0963, "high": 0.0963, "low": 0.0963, "close": 0.0963, "volume": 993.0, "close_time": 1723921199999}, {"open_time": 1723921200000, "open": 0.0961, "high": 0.0961, "low": 0.0954, "close": 0.0954, "volume": 6556.0, "close_time": 1723924799999}, {"open_time": 1723924800000, "open": 0.0958, "high": 0.0962, "low": 0.0953, "close": 0.0957, "volume": 5238.0, "close_time": 1723928399999}, {"open_time": 1723928400000, "open": 0.0955, "high": 0.0955, "low": 0.0955, "close": 0.0955, "volume": 2441.0, "close_time": 1723931999999}, {"open_time": 1723932000000, "open": 0.0955, "high": 0.0955, "low": 0.0955, "close": 0.0955, "volume": 9674.0, "close_time": 1723935599999}, {"open_time": 1723935600000, "open": 0.0954, "high": 0.0956, "low": 0.0951, "close": 0.0953, "volume": 3429.0, "close_time": 1723939199999}, {"open_time": 1723939200000, "open": 0.0956, "high": 0.0959, "low": 0.0953, "close": 0.0958, "volume": 4712.0, "close_time": 1723942799999}, {"open_time": 1723942800000, "open": 0.0955, "high": 0.0956, "low": 0.0955, "close": 0.0956, "volume": 816.0, "close_time": 1723946399999}, {"open_time": 1723946400000, "open": 0.0956, "high": 0.0959, "low": 0.0953, "close": 0.0959, "volume": 1907.0, "close_time": 1723949999999}, {"open_time": 1723950000000, "open": 0.0956, "high": 0.0956, "low": 0.0956, "close": 0.0956, "volume": 523.0, "close_time": 1723953599999}, {"open_time": 1723953600000, "open": 0.0951, "high": 0.1022, "low": 0.0951, "close": 0.0966, "volume": 259914.0, "close_time": 1723957199999}, {"open_time": 1723957200000, "open": 0.097, "high": 0.0997, "low": 0.0956, "close": 0.0961, "volume": 67044.0, "close_time": 1723960799999}, {"open_time": 1723960800000, "open": 0.0959, "high": 0.0959, "low": 0.0952, "close": 0.0952, "volume": 866.0, "close_time": 1723964399999}, {"open_time": 1723964400000, "open": 0.0951, "high": 0.0952, "low": 0.0948, "close": 0.0952, "volume": 2725.0, "close_time": 1723967999999}, {"open_time": 1723968000000, "open": 0.0952, "high": 0.0952, "low": 0.0952, "close": 0.0952, "volume": 0.0, "close_time": 1723971599999}, {"open_time": 1723971600000, "open": 0.0948, "high": 0.0948, "low": 0.0948, "close": 0.0948, "volume": 2335.0, "close_time": 1723975199999}, {"open_time": 1723975200000, "open": 0.095, "high": 0.095, "low": 0.095, "close": 0.095, "volume": 41800.0, "close_time": 1723978799999}, {"open_time": 1723978800000, "open": 0.0952, "high": 0.0968, "low": 0.0952, "close": 0.0968, "volume": 2524.0, "close_time": 1723982399999}, {"open_time": 1723982400000, "open": 0.0954, "high": 0.0959, "low": 0.0947, "close": 0.0951, "volume": 8635.0, "close_time": 1723985999999}, {"open_time": 1723986000000, "open": 0.0955, "high": 0.0955, "low": 0.0955, "close": 0.0955, "volume": 366.0, "close_time": 1723989599999}, {"open_time": 1723989600000, "open": 0.0952, "high": 0.0953, "low": 0.0947, "close": 0.0953, "volume": 5403.0, "close_time": 1723993199999}, {"open_time": 1723993200000, "open": 0.0951, "high": 0.0954, "low": 0.095, "close": 0.0951, "volume": 4759.0, "close_time": 1723996799999}, {"open_time": 1723996800000, "open": 0.0949, "high": 0.0949, "low": 0.0949, "close": 0.0949, "volume": 578.0, "close_time": 1724000399999}, {"open_time": 1724000400000, "open": 0.0948, "high": 0.095, "low": 0.0945, "close": 0.0946, "volume": 33115.0, "close_time": 1724003999999}, {"open_time": 1724004000000, "open": 0.0944, "high": 0.0947, "low": 0.0942, "close": 0.0945, "volume": 1789.0, "close_time": 1724007599999}, {"open_time": 1724007600000, "open": 0.0946, "high": 0.0946, "low": 0.0943, "close": 0.0945, "volume": 13481.0, "close_time": 1724011199999}, {"open_time": 1724011200000, "open": 0.0949, "high": 0.0949, "low": 0.0945, "close": 0.0945, "volume": 18296.0, "close_time": 1724014799999}, {"open_time": 1724014800000, "open": 0.0944, "high": 0.0948, "low": 0.094, "close": 0.094, "volume": 4780.0, "close_time": 1724018399999}, {"open_time": 1724018400000, "open": 0.094, "high": 0.0943, "low": 0.0939, "close": 0.0939, "volume": 23275.0, "close_time": 1724021999999}, {"open_time": 1724022000000, "open": 0.0938, "high": 0.0939, "low": 0.0935, "close": 0.0935, "volume": 3132.0, "close_time": 1724025599999}, {"open_time": 1724025600000, "open": 0.0935, "high": 0.0936, "low": 0.0932, "close": 0.0934, "volume": 11882.0, "close_time": 1724029199999}, {"open_time": 1724029200000, "open": 0.0934, "high": 0.0934, "low": 0.0934, "close": 0.0934, "volume": 234.0, "close_time": 1724032799999}, {"open_time": 1724032800000, "open": 0.0937, "high": 0.0938, "low": 0.0937, "close": 0.0938, "volume": 1125.0, "close_time": 1724036399999}, {"open_time": 1724036400000, "open": 0.0934, "high": 0.0934, "low": 0.0934, "close": 0.0934, "volume": 693.0, "close_time": 1724039999999}, {"open_time": 1724040000000, "open": 0.0936, "high": 0.0947, "low": 0.0933, "close": 0.094, "volume": 28600.0, "close_time": 1724043599999}, {"open_time": 1724043600000, "open": 0.094, "high": 0.0943, "low": 0.0933, "close": 0.0933, "volume": 70031.0, "close_time": 1724047199999}, {"open_time": 1724047200000, "open": 0.0933, "high": 0.094, "low": 0.0932, "close": 0.094, "volume": 4772.0, "close_time": 1724050799999}, {"open_time": 1724050800000, "open": 0.0939, "high": 0.0944, "low": 0.0939, "close": 0.0944, "volume": 175.0, "close_time": 1724054399999}, {"open_time": 1724054400000, "open": 0.0944, "high": 0.0944, "low": 0.0944, "close": 0.0944, "volume": 0.0, "close_time": 1724057999999}, {"open_time": 1724058000000, "open": 0.0939, "high": 0.096, "low": 0.0939, "close": 0.0944, "volume": 61472.0, "close_time": 1724061599999}, {"open_time": 1724061600000, "open": 0.0945, "high": 0.0945, "low": 0.094, "close": 0.094, "volume": 1728.0, "close_time": 1724065199999}, {"open_time": 1724065200000, "open": 0.0941, "high": 0.0947, "low": 0.0941, "close": 0.0947, "volume": 4130.0, "close_time": 1724068799999}, {"open_time": 1724068800000, "open": 0.0945, "high": 0.0949, "low": 0.0925, "close": 0.0938, "volume": 112863.0, "close_time": 1724072399999}, {"open_time": 1724072400000, "open": 0.0941, "high": 0.0941, "low": 0.0927, "close": 0.0936, "volume": 12098.0, "close_time": 1724075999999}, {"open_time": 1724076000000, "open": 0.0937, "high": 0.0937, "low": 0.0934, "close": 0.0935, "volume": 5058.0, "close_time": 1724079599999}, {"open_time": 1724079600000, "open": 0.0943, "high": 0.0943, "low": 0.0937, "close": 0.0937, "volume": 18548.0, "close_time": 1724083199999}, {"open_time": 1724083200000, "open": 0.0934, "high": 0.0943, "low": 0.0927, "close": 0.0936, "volume": 8524.0, "close_time": 1724086799999}, {"open_time": 1724086800000, "open": 0.0944, "high": 0.0957, "low": 0.0944, "close": 0.0949, "volume": 12288.0, "close_time": 1724090399999}, {"open_time": 1724090400000, "open": 0.0954, "high": 0.0963, "low": 0.095, "close": 0.0963, "volume": 7475.0, "close_time": 1724093999999}, {"open_time": 1724094000000, "open": 0.0952, "high": 0.0963, "low": 0.0947, "close": 0.0954, "volume": 17081.0, "close_time": 1724097599999}, {"open_time": 1724097600000, "open": 0.0953, "high": 0.0956, "low": 0.0953, "close": 0.0956, "volume": 922.0, "close_time": 1724101199999}, {"open_time": 1724101200000, "open": 0.095, "high": 0.0956, "low": 0.0949, "close": 0.0956, "volume": 46816.0, "close_time": 1724104799999}, {"open_time": 1724104800000, "open": 0.0955, "high": 0.0957, "low": 0.0925, "close": 0.0949, "volume": 42907.0, "close_time": 1724108399999}, {"open_time": 1724108400000, "open": 0.0949, "high": 0.0961, "low": 0.0949, "close": 0.0961, "volume": 4672.0, "close_time": 1724111999999}, {"open_time": 1724112000000, "open": 0.096, "high": 0.0969, "low": 0.0946, "close": 0.0961, "volume": 4648.0, "close_time": 1724115599999}, {"open_time": 1724115600000, "open": 0.0969, "high": 0.0972, "low": 0.0957, "close": 0.0971, "volume": 9113.0, "close_time": 1724119199999}, {"open_time": 1724119200000, "open": 0.0974, "high": 0.098, "low": 0.0971, "close": 0.0979, "volume": 42916.0, "close_time": 1724122799999}, {"open_time": 1724122800000, "open": 0.0976, "high": 0.098, "low": 0.0967, "close": 0.098, "volume": 11772.0, "close_time": 1724126399999}, {"open_time": 1724126400000, "open": 0.098, "high": 0.0983, "low": 0.098, "close": 0.0983, "volume": 139035.0, "close_time": 1724129999999}, {"open_time": 1724130000000, "open": 0.0983, "high": 0.0986, "low": 0.0983, "close": 0.0985, "volume": 343935.0, "close_time": 1724133599999}, {"open_time": 1724133600000, "open": 0.0986, "high": 0.0996, "low": 0.0984, "close": 0.0984, "volume": 209260.0, "close_time": 1724137199999}, {"open_time": 1724137200000, "open": 0.0983, "high": 0.0987, "low": 0.0983, "close": 0.0987, "volume": 34467.0, "close_time": 1724140799999}, {"open_time": 1724140800000, "open": 0.0988, "high": 0.0988, "low": 0.0988, "close": 0.0988, "volume": 1159.0, "close_time": 1724144399999}, {"open_time": 1724144400000, "open": 0.0986, "high": 0.0989, "low": 0.0986, "close": 0.0988, "volume": 6051.0, "close_time": 1724147999999}, {"open_time": 1724148000000, "open": 0.0988, "high": 0.0988, "low": 0.0983, "close": 0.0983, "volume": 5097.0, "close_time": 1724151599999}, {"open_time": 1724151600000, "open": 0.0983, "high": 0.0983, "low": 0.0983, "close": 0.0983, "volume": 202.0, "close_time": 1724155199999}, {"open_time": 1724155200000, "open": 0.0988, "high": 0.0988, "low": 0.0982, "close": 0.0984, "volume": 29910.0, "close_time": 1724158799999}, {"open_time": 1724158800000, "open": 0.0983, "high": 0.0983, "low": 0.0975, "close": 0.0975, "volume": 22272.0, "close_time": 1724162399999}, {"open_time": 1724162400000, "open": 0.0983, "high": 0.0986, "low": 0.0973, "close": 0.0973, "volume": 6144.0, "close_time": 1724165999999}, {"open_time": 1724166000000, "open": 0.0972, "high": 0.0972, "low": 0.0967, "close": 0.097, "volume": 30544.0, "close_time": 1724169599999}, {"open_time": 1724169600000, "open": 0.0969, "high": 0.0969, "low": 0.0966, "close": 0.0969, "volume": 4861.0, "close_time": 1724173199999}, {"open_time": 1724173200000, "open": 0.0968, "high": 0.097, "low": 0.0968, "close": 0.097, "volume": 1993.0, "close_time": 1724176799999}, {"open_time": 1724176800000, "open": 0.097, "high": 0.0976, "low": 0.097, "close": 0.0976, "volume": 1482.0, "close_time": 1724180399999}, {"open_time": 1724180400000, "open": 0.0975, "high": 0.0976, "low": 0.0975, "close": 0.0976, "volume": 4526.0, "close_time": 1724183999999}, {"open_time": 1724184000000, "open": 0.0981, "high": 0.0981, "low": 0.0971, "close": 0.0981, "volume": 624.0, "close_time": 1724187599999}, {"open_time": 1724187600000, "open": 0.0976, "high": 0.0978, "low": 0.0975, "close": 0.0975, "volume": 5070.0, "close_time": 1724191199999}, {"open_time": 1724191200000, "open": 0.0976, "high": 0.098, "low": 0.0974, "close": 0.0977, "volume": 11587.0, "close_time": 1724194799999}, {"open_time": 1724194800000, "open": 0.0979, "high": 0.0979, "low": 0.0975, "close": 0.0975, "volume": 2890.0, "close_time": 1724198399999}, {"open_time": 1724198400000, "open": 0.0975, "high": 0.0975, "low": 0.0971, "close": 0.0972, "volume": 20723.0, "close_time": 1724201999999}, {"open_time": 1724202000000, "open": 0.097, "high": 0.097, "low": 0.0967, "close": 0.0968, "volume": 4034.0, "close_time": 1724205599999}, {"open_time": 1724205600000, "open": 0.0972, "high": 0.0973, "low": 0.0971, "close": 0.0973, "volume": 2846.0, "close_time": 1724209199999}, {"open_time": 1724209200000, "open": 0.0973, "high": 0.0973, "low": 0.097, "close": 0.097, "volume": 2476.0, "close_time": 1724212799999}, {"open_time": 1724212800000, "open": 0.0968, "high": 0.0973, "low": 0.0968, "close": 0.097, "volume": 13077.0, "close_time": 1724216399999}, {"open_time": 1724216400000, "open": 0.0973, "high": 0.0973, "low": 0.0972, "close": 0.0972, "volume": 4116.0, "close_time": 1724219999999}, {"open_time": 1724220000000, "open": 0.097, "high": 0.0977, "low": 0.097, "close": 0.0977, "volume": 3948.0, "close_time": 1724223599999}, {"open_time": 1724223600000, "open": 0.0978, "high": 0.0979, "low": 0.0977, "close": 0.0978, "volume": 6193.0, "close_time": 1724227199999}, {"open_time": 1724227200000, "open": 0.0978, "high": 0.0978, "low": 0.0978, "close": 0.0978, "volume": 0.0, "close_time": 1724230799999}, {"open_time": 1724230800000, "open": 0.0977, "high": 0.0977, "low": 0.0977, "close": 0.0977, "volume": 3153.0, "close_time": 1724234399999}, {"open_time": 1724234400000, "open": 0.0974, "high": 0.0974, "low": 0.0974, "close": 0.0974, "volume": 2030.0, "close_time": 1724237999999}, {"open_time": 1724238000000, "open": 0.0971, "high": 0.0972, "low": 0.097, "close": 0.0971, "volume": 2163.0, "close_time": 1724241599999}, {"open_time": 1724241600000, "open": 0.097, "high": 0.0973, "low": 0.0969, "close": 0.0973, "volume": 39.0, "close_time": 1724245199999}, {"open_time": 1724245200000, "open": 0.0966, "high": 0.0967, "low": 0.0964, "close": 0.0964, "volume": 10009.0, "close_time": 1724248799999}, {"open_time": 1724248800000, "open": 0.0972, "high": 0.0977, "low": 0.0972, "close": 0.0977, "volume": 5709.0, "close_time": 1724252399999}, {"open_time": 1724252400000, "open": 0.0969, "high": 0.0969, "low": 0.0969, "close": 0.0969, "volume": 51.0, "close_time": 1724255999999}, {"open_time": 1724256000000, "open": 0.0978, "high": 0.0978, "low": 0.0975, "close": 0.0975, "volume": 11114.0, "close_time": 1724259599999}, {"open_time": 1724259600000, "open": 0.0977, "high": 0.0983, "low": 0.0976, "close": 0.0977, "volume": 9703.0, "close_time": 1724263199999}, {"open_time": 1724263200000, "open": 0.0982, "high": 0.0982, "low": 0.0982, "close": 0.0982, "volume": 4188.0, "close_time": 1724266799999}, {"open_time": 1724266800000, "open": 0.0983, "high": 0.0987, "low": 0.0983, "close": 0.0987, "volume": 2233.0, "close_time": 1724270399999}, {"open_time": 1724270400000, "open": 0.0987, "high": 0.099, "low": 0.0986, "close": 0.0986, "volume": 9254.0, "close_time": 1724273999999}, {"open_time": 1724274000000, "open": 0.0986, "high": 0.0986, "low": 0.0986, "close": 0.0986, "volume": 9059.0, "close_time": 1724277599999}, {"open_time": 1724277600000, "open": 0.0989, "high": 0.0991, "low": 0.0985, "close": 0.0988, "volume": 47161.0, "close_time": 1724281199999}, {"open_time": 1724281200000, "open": 0.0988, "high": 0.0988, "low": 0.0988, "close": 0.0988, "volume": 0.0, "close_time": 1724284799999}, {"open_time": 1724284800000, "open": 0.0984, "high": 0.099, "low": 0.0981, "close": 0.0988, "volume": 3086.0, "close_time": 1724288399999}, {"open_time": 1724288400000, "open": 0.0984, "high": 0.0984, "low": 0.0976, "close": 0.0979, "volume": 3560.0, "close_time": 1724291999999}, {"open_time": 1724292000000, "open": 0.0979, "high": 0.0979, "low": 0.0974, "close": 0.0974, "volume": 7274.0, "close_time": 1724295599999}, {"open_time": 1724295600000, "open": 0.0978, "high": 0.0978, "low": 0.0976, "close": 0.0976, "volume": 46827.0, "close_time": 1724299199999}, {"open_time": 1724299200000, "open": 0.0978, "high": 0.0981, "low": 0.0978, "close": 0.0981, "volume": 1567.0, "close_time": 1724302799999}, {"open_time": 1724302800000, "open": 0.0981, "high": 0.0981, "low": 0.0981, "close": 0.0981, "volume": 1010.0, "close_time": 1724306399999}, {"open_time": 1724306400000, "open": 0.0985, "high": 0.0985, "low": 0.0985, "close": 0.0985, "volume": 50.0, "close_time": 1724309999999}, {"open_time": 1724310000000, "open": 0.0985, "high": 0.0986, "low": 0.0985, "close": 0.0986, "volume": 70.0, "close_time": 1724313599999}, {"open_time": 1724313600000, "open": 0.0986, "high": 0.0986, "low": 0.0986, "close": 0.0986, "volume": 0.0, "close_time": 1724317199999}, {"open_time": 1724317200000, "open": 0.0985, "high": 0.0986, "low": 0.0984, "close": 0.0985, "volume": 24793.0, "close_time": 1724320799999}, {"open_time": 1724320800000, "open": 0.0986, "high": 0.0986, "low": 0.0986, "close": 0.0986, "volume": 114.0, "close_time": 1724324399999}, {"open_time": 1724324400000, "open": 0.0986, "high": 0.0986, "low": 0.0986, "close": 0.0986, "volume": 400.0, "close_time": 1724327999999}, {"open_time": 1724328000000, "open": 0.0988, "high": 0.0988, "low": 0.0983, "close": 0.0987, "volume": 3424.0, "close_time": 1724331599999}, {"open_time": 1724331600000, "open": 0.099, "high": 0.0994, "low": 0.099, "close": 0.0993, "volume": 7004.0, "close_time": 1724335199999}, {"open_time": 1724335200000, "open": 0.0989, "high": 0.0995, "low": 0.0989, "close": 0.099, "volume": 1889.0, "close_time": 1724338799999}, {"open_time": 1724338800000, "open": 0.099, "high": 0.099, "low": 0.0985, "close": 0.099, "volume": 649292.0, "close_time": 1724342399999}, {"open_time": 1724342400000, "open": 0.0989, "high": 0.0995, "low": 0.0989, "close": 0.0995, "volume": 67536.0, "close_time": 1724345999999}, {"open_time": 1724346000000, "open": 0.0991, "high": 0.0997, "low": 0.0991, "close": 0.0992, "volume": 5621.0, "close_time": 1724349599999}, {"open_time": 1724349600000, "open": 0.0994, "high": 0.0997, "low": 0.0993, "close": 0.0995, "volume": 4037.0, "close_time": 1724353199999}, {"open_time": 1724353200000, "open": 0.0996, "high": 0.0996, "low": 0.0996, "close": 0.0996, "volume": 192.0, "close_time": 1724356799999}, {"open_time": 1724356800000, "open": 0.0991, "high": 0.0996, "low": 0.0991, "close": 0.0992, "volume": 4828.0, "close_time": 1724360399999}, {"open_time": 1724360400000, "open": 0.0993, "high": 0.0996, "low": 0.0992, "close": 0.0996, "volume": 12908.0, "close_time": 1724363999999}, {"open_time": 1724364000000, "open": 0.0994, "high": 0.0994, "low": 0.099, "close": 0.0993, "volume": 11755.0, "close_time": 1724367599999}, {"open_time": 1724367600000, "open": 0.0992, "high": 0.0993, "low": 0.0989, "close": 0.0991, "volume": 21513.0, "close_time": 1724371199999}, {"open_time": 1724371200000, "open": 0.0991, "high": 0.0995, "low": 0.0988, "close": 0.0995, "volume": 11948.0, "close_time": 1724374799999}, {"open_time": 1724374800000, "open": 0.0992, "high": 0.0996, "low": 0.0992, "close": 0.0994, "volume": 6191.0, "close_time": 1724378399999}, {"open_time": 1724378400000, "open": 0.0994, "high": 0.1001, "low": 0.0994, "close": 0.1, "volume": 13675.0, "close_time": 1724381999999}, {"open_time": 1724382000000, "open": 0.1001, "high": 0.1001, "low": 0.0994, "close": 0.0994, "volume": 3503.0, "close_time": 1724385599999}, {"open_time": 1724385600000, "open": 0.0999, "high": 0.0999, "low": 0.0999, "close": 0.0999, "volume": 42.0, "close_time": 1724389199999}, {"open_time": 1724389200000, "open": 0.1, "high": 0.1, "low": 0.0995, "close": 0.0995, "volume": 286.0, "close_time": 1724392799999}, {"open_time": 1724392800000, "open": 0.0995, "high": 0.1004, "low": 0.0995, "close": 0.1004, "volume": 3518.0, "close_time": 1724396399999}, {"open_time": 1724396400000, "open": 0.1005, "high": 0.1007, "low": 0.1002, "close": 0.1002, "volume": 6873.0, "close_time": 1724399999999}, {"open_time": 1724400000000, "open": 0.1004, "high": 0.1004, "low": 0.1004, "close": 0.1004, "volume": 375.0, "close_time": 1724403599999}, {"open_time": 1724403600000, "open": 0.1001, "high": 0.1001, "low": 0.0997, "close": 0.0997, "volume": 5031.0, "close_time": 1724407199999}, {"open_time": 1724407200000, "open": 0.0997, "high": 0.0997, "low": 0.0993, "close": 0.0997, "volume": 6097.0, "close_time": 1724410799999}, {"open_time": 1724410800000, "open": 0.0995, "high": 0.0995, "low": 0.0992, "close": 0.0993, "volume": 3995.0, "close_time": 1724414399999}, {"open_time": 1724414400000, "open": 0.0994, "high": 0.0998, "low": 0.0994, "close": 0.0998, "volume": 11546.0, "close_time": 1724417999999}, {"open_time": 1724418000000, "open": 0.0996, "high": 0.0996, "low": 0.0996, "close": 0.0996, "volume": 1412.0, "close_time": 1724421599999}, {"open_time": 1724421600000, "open": 0.1004, "high": 0.1008, "low": 0.0988, "close": 0.0993, "volume": 3464.0, "close_time": 1724425199999}, {"open_time": 1724425200000, "open": 0.0993, "high": 0.1001, "low": 0.0993, "close": 0.1001, "volume": 4031.0, "close_time": 1724428799999}, {"open_time": 1724428800000, "open": 0.1002, "high": 0.1004, "low": 0.0996, "close": 0.1004, "volume": 3896.0, "close_time": 1724432399999}, {"open_time": 1724432400000, "open": 0.1008, "high": 0.1009, "low": 0.1004, "close": 0.1009, "volume": 4786.0, "close_time": 1724435999999}, {"open_time": 1724436000000, "open": 0.1009, "high": 0.101, "low": 0.1005, "close": 0.101, "volume": 19594.0, "close_time": 1724439599999}, {"open_time": 1724439600000, "open": 0.1008, "high": 0.1008, "low": 0.1008, "close": 0.1008, "volume": 2407.0, "close_time": 1724443199999}, {"open_time": 1724443200000, "open": 0.1012, "high": 0.1016, "low": 0.1009, "close": 0.1009, "volume": 32727.0, "close_time": 1724446799999}, {"open_time": 1724446800000, "open": 0.1011, "high": 0.1018, "low": 0.1011, "close": 0.1018, "volume": 14460.0, "close_time": 1724450399999}, {"open_time": 1724450400000, "open": 0.1019, "high": 0.1025, "low": 0.1015, "close": 0.1017, "volume": 12316.0, "close_time": 1724453999999}, {"open_time": 1724454000000, "open": 0.1016, "high": 0.1018, "low": 0.1016, "close": 0.1016, "volume": 70239.0, "close_time": 1724457599999}, {"open_time": 1724457600000, "open": 0.102, "high": 0.1025, "low": 0.1017, "close": 0.1023, "volume": 12974.0, "close_time": 1724461199999}, {"open_time": 1724461200000, "open": 0.1023, "high": 0.1023, "low": 0.1011, "close": 0.1011, "volume": 6626.0, "close_time": 1724464799999}, {"open_time": 1724464800000, "open": 0.1011, "high": 0.1014, "low": 0.101, "close": 0.1013, "volume": 1015.0, "close_time": 1724468399999}, {"open_time": 1724468400000, "open": 0.1012, "high": 0.1012, "low": 0.1008, "close": 0.1011, "volume": 2027.0, "close_time": 1724471999999}, {"open_time": 1724472000000, "open": 0.1009, "high": 0.1009, "low": 0.1008, "close": 0.1008, "volume": 1250.0, "close_time": 1724475599999}, {"open_time": 1724475600000, "open": 0.1007, "high": 0.1007, "low": 0.1007, "close": 0.1007, "volume": 733.0, "close_time": 1724479199999}, {"open_time": 1724479200000, "open": 0.1007, "high": 0.1007, "low": 0.1007, "close": 0.1007, "volume": 0.0, "close_time": 1724482799999}, {"open_time": 1724482800000, "open": 0.1012, "high": 0.1012, "low": 0.101, "close": 0.101, "volume": 1027.0, "close_time": 1724486399999}, {"open_time": 1724486400000, "open": 0.101, "high": 0.101, "low": 0.101, "close": 0.101, "volume": 653.0, "close_time": 1724489999999}, {"open_time": 1724490000000, "open": 0.101, "high": 0.101, "low": 0.101, "close": 0.101, "volume": 2413.0, "close_time": 1724493599999}, {"open_time": 1724493600000, "open": 0.1016, "high": 0.1019, "low": 0.1016, "close": 0.1019, "volume": 97.0, "close_time": 1724497199999}, {"open_time": 1724497200000, "open": 0.1018, "high": 0.1018, "low": 0.1018, "close": 0.1018, "volume": 1093.0, "close_time": 1724500799999}, {"open_time": 1724500800000, "open": 0.1018, "high": 0.1024, "low": 0.1017, "close": 0.102, "volume": 2369.0, "close_time": 1724504399999}, {"open_time": 1724504400000, "open": 0.1016, "high": 0.103, "low": 0.1016, "close": 0.1028, "volume": 32822.0, "close_time": 1724507999999}, {"open_time": 1724508000000, "open": 0.1029, "high": 0.1032, "low": 0.1028, "close": 0.103, "volume": 26877.0, "close_time": 1724511599999}, {"open_time": 1724511600000, "open": 0.1022, "high": 0.1022, "low": 0.1018, "close": 0.1022, "volume": 36370.0, "close_time": 1724515199999}, {"open_time": 1724515200000, "open": 0.1024, "high": 0.103, "low": 0.1022, "close": 0.1029, "volume": 35571.0, "close_time": 1724518799999}, {"open_time": 1724518800000, "open": 0.1031, "high": 0.1033, "low": 0.1028, "close": 0.103, "volume": 8208.0, "close_time": 1724522399999}, {"open_time": 1724522400000, "open": 0.1025, "high": 0.1031, "low": 0.1025, "close": 0.1031, "volume": 4719.0, "close_time": 1724525999999}, {"open_time": 1724526000000, "open": 0.1033, "high": 0.1037, "low": 0.1033, "close": 0.1036, "volume": 31108.0, "close_time": 1724529599999}, {"open_time": 1724529600000, "open": 0.1035, "high": 0.1037, "low": 0.1035, "close": 0.1036, "volume": 5390.0, "close_time": 1724533199999}, {"open_time": 1724533200000, "open": 0.1031, "high": 0.1033, "low": 0.1017, "close": 0.1017, "volume": 17461.0, "close_time": 1724536799999}, {"open_time": 1724536800000, "open": 0.1022, "high": 0.1024, "low": 0.1022, "close": 0.1024, "volume": 403.0, "close_time": 1724540399999}, {"open_time": 1724540400000, "open": 0.1023, "high": 0.1023, "low": 0.1023, "close": 0.1023, "volume": 7970.0, "close_time": 1724543999999}, {"open_time": 1724544000000, "open": 0.1028, "high": 0.1029, "low": 0.102, "close": 0.102, "volume": 6985.0, "close_time": 1724547599999}, {"open_time": 1724547600000, "open": 0.1025, "high": 0.1025, "low": 0.1009, "close": 0.1009, "volume": 26924.0, "close_time": 1724551199999}, {"open_time": 1724551200000, "open": 0.1016, "high": 0.1021, "low": 0.1014, "close": 0.102, "volume": 3431.0, "close_time": 1724554799999}, {"open_time": 1724554800000, "open": 0.1014, "high": 0.1015, "low": 0.101, "close": 0.1011, "volume": 976.0, "close_time": 1724558399999}, {"open_time": 1724558400000, "open": 0.1015, "high": 0.1015, "low": 0.1012, "close": 0.1012, "volume": 3283.0, "close_time": 1724561999999}, {"open_time": 1724562000000, "open": 0.1016, "high": 0.1019, "low": 0.1016, "close": 0.1019, "volume": 64.0, "close_time": 1724565599999}, {"open_time": 1724565600000, "open": 0.1012, "high": 0.1012, "low": 0.1012, "close": 0.1012, "volume": 118.0, "close_time": 1724569199999}, {"open_time": 1724569200000, "open": 0.101, "high": 0.101, "low": 0.0997, "close": 0.1, "volume": 25873.0, "close_time": 1724572799999}, {"open_time": 1724572800000, "open": 0.1004, "high": 0.1008, "low": 0.1004, "close": 0.1006, "volume": 484.0, "close_time": 1724576399999}, {"open_time": 1724576400000, "open": 0.1004, "high": 0.1004, "low": 0.1004, "close": 0.1004, "volume": 4105.0, "close_time": 1724579999999}, {"open_time": 1724580000000, "open": 0.1004, "high": 0.1004, "low": 0.1004, "close": 0.1004, "volume": 0.0, "close_time": 1724583599999}, {"open_time": 1724583600000, "open": 0.1008, "high": 0.1008, "low": 0.1008, "close": 0.1008, "volume": 13.0, "close_time": 1724587199999}, {"open_time": 1724587200000, "open": 0.1009, "high": 0.1015, "low": 0.1009, "close": 0.1015, "volume": 2361.0, "close_time": 1724590799999}, {"open_time": 1724590800000, "open": 0.1016, "high": 0.1026, "low": 0.1016, "close": 0.102, "volume": 7704.0, "close_time": 1724594399999}, {"open_time": 1724594400000, "open": 0.1023, "high": 0.1023, "low": 0.1019, "close": 0.102, "volume": 2357.0, "close_time": 1724597999999}, {"open_time": 1724598000000, "open": 0.102, "high": 0.1023, "low": 0.1017, "close": 0.1017, "volume": 2128.0, "close_time": 1724601599999}, {"open_time": 1724601600000, "open": 0.1024, "high": 0.1024, "low": 0.101, "close": 0.101, "volume": 464.0, "close_time": 1724605199999}, {"open_time": 1724605200000, "open": 0.1014, "high": 0.1014, "low": 0.1012, "close": 0.1012, "volume": 834.0, "close_time": 1724608799999}, {"open_time": 1724608800000, "open": 0.1012, "high": 0.1012, "low": 0.101, "close": 0.1011, "volume": 11163.0, "close_time": 1724612399999}, {"open_time": 1724612400000, "open": 0.101, "high": 0.1011, "low": 0.1007, "close": 0.1007, "volume": 4681.0, "close_time": 1724615999999}, {"open_time": 1724616000000, "open": 0.1008, "high": 0.1012, "low": 0.1007, "close": 0.1012, "volume": 1837.0, "close_time": 1724619599999}, {"open_time": 1724619600000, "open": 0.1012, "high": 0.1012, "low": 0.1012, "close": 0.1012, "volume": 50.0, "close_time": 1724623199999}, {"open_time": 1724623200000, "open": 0.1016, "high": 0.102, "low": 0.1016, "close": 0.1019, "volume": 9011.0, "close_time": 1724626799999}, {"open_time": 1724626800000, "open": 0.1016, "high": 0.1016, "low": 0.1009, "close": 0.1009, "volume": 24313.0, "close_time": 1724630399999}, {"open_time": 1724630400000, "open": 0.1012, "high": 0.1012, "low": 0.1005, "close": 0.1005, "volume": 2436.0, "close_time": 1724633999999}, {"open_time": 1724634000000, "open": 0.1005, "high": 0.1011, "low": 0.1005, "close": 0.1005, "volume": 7523.0, "close_time": 1724637599999}, {"open_time": 1724637600000, "open": 0.1004, "high": 0.1004, "low": 0.0999, "close": 0.1004, "volume": 10249.0, "close_time": 1724641199999}, {"open_time": 1724641200000, "open": 0.1003, "high": 0.1005, "low": 0.1003, "close": 0.1005, "volume": 555.0, "close_time": 1724644799999}, {"open_time": 1724644800000, "open": 0.1005, "high": 0.1005, "low": 0.1005, "close": 0.1005, "volume": 285.0, "close_time": 1724648399999}, {"open_time": 1724648400000, "open": 0.1004, "high": 0.1004, "low": 0.1004, "close": 0.1004, "volume": 246.0, "close_time": 1724651999999}, {"open_time": 1724652000000, "open": 0.1001, "high": 0.1001, "low": 0.0998, "close": 0.1001, "volume": 4162.0, "close_time": 1724655599999}, {"open_time": 1724655600000, "open": 0.0998, "high": 0.1, "low": 0.0997, "close": 0.0997, "volume": 1752.0, "close_time": 1724659199999}, {"open_time": 1724659200000, "open": 0.0997, "high": 0.0997, "low": 0.0997, "close": 0.0997, "volume": 0.0, "close_time": 1724662799999}, {"open_time": 1724662800000, "open": 0.0997, "high": 0.1002, "low": 0.0993, "close": 0.1002, "volume": 5136.0, "close_time": 1724666399999}, {"open_time": 1724666400000, "open": 0.1001, "high": 0.1001, "low": 0.1001, "close": 0.1001, "volume": 79.0, "close_time": 1724669999999}, {"open_time": 1724670000000, "open": 0.0996, "high": 0.0996, "low": 0.0996, "close": 0.0996, "volume": 475.0, "close_time": 1724673599999}, {"open_time": 1724673600000, "open": 0.0993, "high": 0.0993, "low": 0.0984, "close": 0.0984, "volume": 14826.0, "close_time": 1724677199999}, {"open_time": 1724677200000, "open": 0.099, "high": 0.0991, "low": 0.099, "close": 0.0991, "volume": 902.0, "close_time": 1724680799999}, {"open_time": 1724680800000, "open": 0.0987, "high": 0.0995, "low": 0.0982, "close": 0.0983, "volume": 17133.0, "close_time": 1724684399999}, {"open_time": 1724684400000, "open": 0.0983, "high": 0.0987, "low": 0.0982, "close": 0.0987, "volume": 3957.0, "close_time": 1724687999999}, {"open_time": 1724688000000, "open": 0.0982, "high": 0.0985, "low": 0.0981, "close": 0.0985, "volume": 12110.0, "close_time": 1724691599999}, {"open_time": 1724691600000, "open": 0.0981, "high": 0.0984, "low": 0.0972, "close": 0.0973, "volume": 80327.0, "close_time": 1724695199999}, {"open_time": 1724695200000, "open": 0.0974, "high": 0.0976, "low": 0.0967, "close": 0.0975, "volume": 8859.0, "close_time": 1724698799999}, {"open_time": 1724698800000, "open": 0.0972, "high": 0.0972, "low": 0.097, "close": 0.097, "volume": 2114.0, "close_time": 1724702399999}, {"open_time": 1724702400000, "open": 0.0967, "high": 0.0974, "low": 0.0967, "close": 0.0972, "volume": 20603.0, "close_time": 1724705999999}, {"open_time": 1724706000000, "open": 0.097, "high": 0.0971, "low": 0.097, "close": 0.0971, "volume": 301.0, "close_time": 1724709599999}, {"open_time": 1724709600000, "open": 0.0972, "high": 0.0974, "low": 0.097, "close": 0.0974, "volume": 5013.0, "close_time": 1724713199999}, {"open_time": 1724713200000, "open": 0.0975, "high": 0.0975, "low": 0.0975, "close": 0.0975, "volume": 369.0, "close_time": 1724716799999}, {"open_time": 1724716800000, "open": 0.0971, "high": 0.0974, "low": 0.0969, "close": 0.0972, "volume": 4806.0, "close_time": 1724720399999}, {"open_time": 1724720400000, "open": 0.0973, "high": 0.0978, "low": 0.0972, "close": 0.0976, "volume": 17493.0, "close_time": 1724723999999}, {"open_time": 1724724000000, "open": 0.0974, "high": 0.0977, "low": 0.0973, "close": 0.0974, "volume": 8734.0, "close_time": 1724727599999}, {"open_time": 1724727600000, "open": 0.0972, "high": 0.0972, "low": 0.0971, "close": 0.0971, "volume": 114.0, "close_time": 1724731199999}, {"open_time": 1724731200000, "open": 0.0974, "high": 0.0974, "low": 0.0971, "close": 0.0971, "volume": 4920.0, "close_time": 1724734799999}, {"open_time": 1724734800000, "open": 0.0974, "high": 0.0976, "low": 0.0974, "close": 0.0976, "volume": 27059.0, "close_time": 1724738399999}, {"open_time": 1724738400000, "open": 0.0976, "high": 0.0976, "low": 0.0971, "close": 0.0971, "volume": 15218.0, "close_time": 1724741999999}, {"open_time": 1724742000000, "open": 0.0972, "high": 0.0972, "low": 0.0969, "close": 0.0969, "volume": 24103.0, "close_time": 1724745599999}, {"open_time": 1724745600000, "open": 0.0968, "high": 0.0968, "low": 0.0966, "close": 0.0968, "volume": 2402.0, "close_time": 1724749199999}, {"open_time": 1724749200000, "open": 0.0968, "high": 0.0968, "low": 0.0964, "close": 0.0964, "volume": 2979.0, "close_time": 1724752799999}, {"open_time": 1724752800000, "open": 0.0963, "high": 0.0963, "low": 0.0957, "close": 0.0958, "volume": 34347.0, "close_time": 1724756399999}, {"open_time": 1724756400000, "open": 0.096, "high": 0.0962, "low": 0.096, "close": 0.0962, "volume": 213.0, "close_time": 1724759999999}, {"open_time": 1724760000000, "open": 0.0957, "high": 0.0963, "low": 0.0957, "close": 0.0963, "volume": 918.0, "close_time": 1724763599999}, {"open_time": 1724763600000, "open": 0.0963, "high": 0.0966, "low": 0.096, "close": 0.0966, "volume": 1654.0, "close_time": 1724767199999}, {"open_time": 1724767200000, "open": 0.0964, "high": 0.0969, "low": 0.0959, "close": 0.0963, "volume": 35954.0, "close_time": 1724770799999}, {"open_time": 1724770800000, "open": 0.0965, "high": 0.0968, "low": 0.0963, "close": 0.0964, "volume": 5245.0, "close_time": 1724774399999}, {"open_time": 1724774400000, "open": 0.0964, "high": 0.0964, "low": 0.0963, "close": 0.0963, "volume": 4075.0, "close_time": 1724777999999}, {"open_time": 1724778000000, "open": 0.0961, "high": 0.0962, "low": 0.0961, "close": 0.0962, "volume": 4319.0, "close_time": 1724781599999}, {"open_time": 1724781600000, "open": 0.0966, "high": 0.097, "low": 0.0966, "close": 0.0966, "volume": 3946.0, "close_time": 1724785199999}, {"open_time": 1724785200000, "open": 0.0966, "high": 0.0966, "low": 0.0964, "close": 0.0964, "volume": 3629.0, "close_time": 1724788799999}, {"open_time": 1724788800000, "open": 0.0963, "high": 0.0966, "low": 0.0962, "close": 0.0963, "volume": 3155.0, "close_time": 1724792399999}, {"open_time": 1724792400000, "open": 0.096, "high": 0.0961, "low": 0.0939, "close": 0.094, "volume": 53125.0, "close_time": 1724795999999}, {"open_time": 1724796000000, "open": 0.0947, "high": 0.0949, "low": 0.0921, "close": 0.0932, "volume": 37278.0, "close_time": 1724799599999}, {"open_time": 1724799600000, "open": 0.0932, "high": 0.0944, "low": 0.0931, "close": 0.0941, "volume": 132461.0, "close_time": 1724803199999}, {"open_time": 1724803200000, "open": 0.0932, "high": 0.0937, "low": 0.0924, "close": 0.0937, "volume": 6988.0, "close_time": 1724806799999}, {"open_time": 1724806800000, "open": 0.0936, "high": 0.0936, "low": 0.093, "close": 0.093, "volume": 4072.0, "close_time": 1724810399999}, {"open_time": 1724810400000, "open": 0.0935, "high": 0.0937, "low": 0.0935, "close": 0.0937, "volume": 1415.0, "close_time": 1724813999999}, {"open_time": 1724814000000, "open": 0.0937, "high": 0.0937, "low": 0.0926, "close": 0.0926, "volume": 2052.0, "close_time": 1724817599999}, {"open_time": 1724817600000, "open": 0.0924, "high": 0.0942, "low": 0.0924, "close": 0.0942, "volume": 1005.0, "close_time": 1724821199999}, {"open_time": 1724821200000, "open": 0.0941, "high": 0.0945, "low": 0.0939, "close": 0.0945, "volume": 6622.0, "close_time": 1724824799999}, {"open_time": 1724824800000, "open": 0.0945, "high": 0.0945, "low": 0.0945, "close": 0.0945, "volume": 0.0, "close_time": 1724828399999}, {"open_time": 1724828400000, "open": 0.0935, "high": 0.0935, "low": 0.0932, "close": 0.0932, "volume": 150.0, "close_time": 1724831999999}, {"open_time": 1724832000000, "open": 0.0931, "high": 0.0937, "low": 0.0926, "close": 0.0935, "volume": 2856.0, "close_time": 1724835599999}, {"open_time": 1724835600000, "open": 0.0933, "high": 0.0937, "low": 0.0933, "close": 0.0934, "volume": 4474.0, "close_time": 1724839199999}, {"open_time": 1724839200000, "open": 0.0934, "high": 0.0934, "low": 0.0934, "close": 0.0934, "volume": 0.0, "close_time": 1724842799999}, {"open_time": 1724842800000, "open": 0.0933, "high": 0.0943, "low": 0.0933, "close": 0.0943, "volume": 137.0, "close_time": 1724846399999}, {"open_time": 1724846400000, "open": 0.0945, "high": 0.0945, "low": 0.0939, "close": 0.0939, "volume": 768.0, "close_time": 1724849999999}, {"open_time": 1724850000000, "open": 0.0937, "high": 0.0939, "low": 0.0933, "close": 0.0933, "volume": 324.0, "close_time": 1724853599999}, {"open_time": 1724853600000, "open": 0.093, "high": 0.093, "low": 0.0929, "close": 0.0929, "volume": 66.0, "close_time": 1724857199999}, {"open_time": 1724857200000, "open": 0.0928, "high": 0.0928, "low": 0.0919, "close": 0.0921, "volume": 6738.0, "close_time": 1724860799999}, {"open_time": 1724860800000, "open": 0.0923, "high": 0.0924, "low": 0.0908, "close": 0.0924, "volume": 25819.0, "close_time": 1724864399999}, {"open_time": 1724864400000, "open": 0.0926, "high": 0.0926, "low": 0.0926, "close": 0.0926, "volume": 29.0, "close_time": 1724867999999}, {"open_time": 1724868000000, "open": 0.0917, "high": 0.093, "low": 0.0917, "close": 0.0924, "volume": 3271.0, "close_time": 1724871599999}, {"open_time": 1724871600000, "open": 0.0931, "high": 0.0935, "low": 0.0928, "close": 0.0928, "volume": 923.0, "close_time": 1724875199999}, {"open_time": 1724875200000, "open": 0.0923, "high": 0.0923, "low": 0.0922, "close": 0.0922, "volume": 142.0, "close_time": 1724878799999}, {"open_time": 1724878800000, "open": 0.0931, "high": 0.0931, "low": 0.0917, "close": 0.0917, "volume": 2032.0, "close_time": 1724882399999}, {"open_time": 1724882400000, "open": 0.0927, "high": 0.0929, "low": 0.092, "close": 0.0927, "volume": 4032.0, "close_time": 1724885999999}, {"open_time": 1724886000000, "open": 0.0931, "high": 0.0931, "low": 0.092, "close": 0.0924, "volume": 7235.0, "close_time": 1724889599999}, {"open_time": 1724889600000, "open": 0.093, "high": 0.0933, "low": 0.0924, "close": 0.0931, "volume": 19920.0, "close_time": 1724893199999}, {"open_time": 1724893200000, "open": 0.0932, "high": 0.0935, "low": 0.0928, "close": 0.0928, "volume": 11429.0, "close_time": 1724896799999}, {"open_time": 1724896800000, "open": 0.0931, "high": 0.0931, "low": 0.0915, "close": 0.0928, "volume": 4163.0, "close_time": 1724900399999}, {"open_time": 1724900400000, "open": 0.0933, "high": 0.0933, "low": 0.093, "close": 0.0931, "volume": 14702.0, "close_time": 1724903999999}, {"open_time": 1724904000000, "open": 0.0929, "high": 0.093, "low": 0.092, "close": 0.0924, "volume": 1448.0, "close_time": 1724907599999}, {"open_time": 1724907600000, "open": 0.0927, "high": 0.0931, "low": 0.0927, "close": 0.0929, "volume": 1255.0, "close_time": 1724911199999}, {"open_time": 1724911200000, "open": 0.093, "high": 0.0932, "low": 0.093, "close": 0.0932, "volume": 98.0, "close_time": 1724914799999}, {"open_time": 1724914800000, "open": 0.0936, "high": 0.0937, "low": 0.0936, "close": 0.0937, "volume": 314.0, "close_time": 1724918399999}, {"open_time": 1724918400000, "open": 0.0934, "high": 0.0934, "low": 0.0934, "close": 0.0934, "volume": 11.0, "close_time": 1724921999999}, {"open_time": 1724922000000, "open": 0.0921, "high": 0.0934, "low": 0.0921, "close": 0.0934, "volume": 3332.0, "close_time": 1724925599999}, {"open_time": 1724925600000, "open": 0.0932, "high": 0.0937, "low": 0.0931, "close": 0.0933, "volume": 15805.0, "close_time": 1724929199999}, {"open_time": 1724929200000, "open": 0.0933, "high": 0.0941, "low": 0.0933, "close": 0.094, "volume": 8725.0, "close_time": 1724932799999}, {"open_time": 1724932800000, "open": 0.0924, "high": 0.0941, "low": 0.0924, "close": 0.094, "volume": 2237.0, "close_time": 1724936399999}, {"open_time": 1724936400000, "open": 0.0942, "high": 0.0942, "low": 0.0932, "close": 0.0932, "volume": 3058.0, "close_time": 1724939999999}, {"open_time": 1724940000000, "open": 0.0942, "high": 0.0942, "low": 0.094, "close": 0.0941, "volume": 18307.0, "close_time": 1724943599999}, {"open_time": 1724943600000, "open": 0.094, "high": 0.0944, "low": 0.094, "close": 0.0941, "volume": 3341.0, "close_time": 1724947199999}, {"open_time": 1724947200000, "open": 0.0942, "high": 0.0942, "low": 0.094, "close": 0.0941, "volume": 1593.0, "close_time": 1724950799999}, {"open_time": 1724950800000, "open": 0.0937, "high": 0.0942, "low": 0.0928, "close": 0.0935, "volume": 16117.0, "close_time": 1724954399999}, {"open_time": 1724954400000, "open": 0.0933, "high": 0.0933, "low": 0.0924, "close": 0.0927, "volume": 11302.0, "close_time": 1724957999999}, {"open_time": 1724958000000, "open": 0.0924, "high": 0.0929, "low": 0.0922, "close": 0.0927, "volume": 4514.0, "close_time": 1724961599999}, {"open_time": 1724961600000, "open": 0.0932, "high": 0.0932, "low": 0.0924, "close": 0.0924, "volume": 626.0, "close_time": 1724965199999}, {"open_time": 1724965200000, "open": 0.0922, "high": 0.0924, "low": 0.0922, "close": 0.0924, "volume": 1535.0, "close_time": 1724968799999}, {"open_time": 1724968800000, "open": 0.0924, "high": 0.0928, "low": 0.0924, "close": 0.0928, "volume": 1465.0, "close_time": 1724972399999}, {"open_time": 1724972400000, "open": 0.0928, "high": 0.093, "low": 0.0928, "close": 0.093, "volume": 923.0, "close_time": 1724975999999}, {"open_time": 1724976000000, "open": 0.0926, "high": 0.0932, "low": 0.0924, "close": 0.0924, "volume": 2452.0, "close_time": 1724979599999}, {"open_time": 1724979600000, "open": 0.0932, "high": 0.0938, "low": 0.0931, "close": 0.0931, "volume": 2111.0, "close_time": 1724983199999}, {"open_time": 1724983200000, "open": 0.0928, "high": 0.0928, "low": 0.0928, "close": 0.0928, "volume": 59.0, "close_time": 1724986799999}, {"open_time": 1724986800000, "open": 0.0925, "high": 0.0936, "low": 0.0925, "close": 0.0926, "volume": 13231.0, "close_time": 1724990399999}, {"open_time": 1724990400000, "open": 0.0929, "high": 0.0929, "low": 0.0924, "close": 0.0924, "volume": 1080.0, "close_time": 1724993999999}, {"open_time": 1724994000000, "open": 0.0929, "high": 0.0933, "low": 0.0929, "close": 0.0933, "volume": 1145.0, "close_time": 1724997599999}, {"open_time": 1724997600000, "open": 0.0929, "high": 0.0929, "low": 0.0929, "close": 0.0929, "volume": 3780.0, "close_time": 1725001199999}, {"open_time": 1725001200000, "open": 0.0932, "high": 0.0932, "low": 0.0932, "close": 0.0932, "volume": 1500.0, "close_time": 1725004799999}, {"open_time": 1725004800000, "open": 0.0931, "high": 0.0933, "low": 0.0931, "close": 0.0933, "volume": 2580.0, "close_time": 1725008399999}, {"open_time": 1725008400000, "open": 0.0929, "high": 0.093, "low": 0.0929, "close": 0.093, "volume": 9567.0, "close_time": 1725011999999}, {"open_time": 1725012000000, "open": 0.0934, "high": 0.0937, "low": 0.0934, "close": 0.0937, "volume": 450.0, "close_time": 1725015599999}, {"open_time": 1725015600000, "open": 0.0933, "high": 0.0933, "low": 0.0933, "close": 0.0933, "volume": 991.0, "close_time": 1725019199999}, {"open_time": 1725019200000, "open": 0.093, "high": 0.093, "low": 0.093, "close": 0.093, "volume": 68.0, "close_time": 1725022799999}, {"open_time": 1725022800000, "open": 0.0941, "high": 0.0944, "low": 0.0926, "close": 0.0929, "volume": 6457.0, "close_time": 1725026399999}, {"open_time": 1725026400000, "open": 0.0929, "high": 0.0929, "low": 0.0929, "close": 0.0929, "volume": 1044.0, "close_time": 1725029999999}, {"open_time": 1725030000000, "open": 0.0929, "high": 0.0929, "low": 0.0915, "close": 0.0915, "volume": 6007.0, "close_time": 1725033599999}, {"open_time": 1725033600000, "open": 0.0916, "high": 0.0923, "low": 0.0911, "close": 0.0923, "volume": 35083.0, "close_time": 1725037199999}, {"open_time": 1725037200000, "open": 0.0921, "high": 0.0924, "low": 0.0918, "close": 0.0918, "volume": 2804.0, "close_time": 1725040799999}, {"open_time": 1725040800000, "open": 0.0925, "high": 0.0928, "low": 0.0922, "close": 0.0928, "volume": 1058.0, "close_time": 1725044399999}, {"open_time": 1725044400000, "open": 0.0919, "high": 0.0922, "low": 0.0919, "close": 0.0919, "volume": 382.0, "close_time": 1725047999999}, {"open_time": 1725048000000, "open": 0.0923, "high": 0.0926, "low": 0.0923, "close": 0.0926, "volume": 1588.0, "close_time": 1725051599999}, {"open_time": 1725051600000, "open": 0.093, "high": 0.0932, "low": 0.0923, "close": 0.0923, "volume": 1467.0, "close_time": 1725055199999}, {"open_time": 1725055200000, "open": 0.0924, "high": 0.0932, "low": 0.0922, "close": 0.0932, "volume": 9255.0, "close_time": 1725058799999}, {"open_time": 1725058800000, "open": 0.0927, "high": 0.0933, "low": 0.0925, "close": 0.0931, "volume": 33149.0, "close_time": 1725062399999}, {"open_time": 1725062400000, "open": 0.0931, "high": 0.0936, "low": 0.093, "close": 0.0935, "volume": 33644.0, "close_time": 1725065999999}, {"open_time": 1725066000000, "open": 0.0927, "high": 0.0937, "low": 0.0927, "close": 0.0937, "volume": 1114.0, "close_time": 1725069599999}, {"open_time": 1725069600000, "open": 0.0931, "high": 0.0931, "low": 0.0931, "close": 0.0931, "volume": 812.0, "close_time": 1725073199999}, {"open_time": 1725073200000, "open": 0.0932, "high": 0.0932, "low": 0.0932, "close": 0.0932, "volume": 50.0, "close_time": 1725076799999}, {"open_time": 1725076800000, "open": 0.0935, "high": 0.0935, "low": 0.0935, "close": 0.0935, "volume": 820.0, "close_time": 1725080399999}, {"open_time": 1725080400000, "open": 0.0935, "high": 0.0935, "low": 0.0935, "close": 0.0935, "volume": 0.0, "close_time": 1725083999999}, {"open_time": 1725084000000, "open": 0.0935, "high": 0.0935, "low": 0.0935, "close": 0.0935, "volume": 0.0, "close_time": 1725087599999}, {"open_time": 1725087600000, "open": 0.0932, "high": 0.0932, "low": 0.0931, "close": 0.0931, "volume": 321.0, "close_time": 1725091199999}, {"open_time": 1725091200000, "open": 0.093, "high": 0.093, "low": 0.0927, "close": 0.0927, "volume": 5479.0, "close_time": 1725094799999}, {"open_time": 1725094800000, "open": 0.0925, "high": 0.0925, "low": 0.0921, "close": 0.0921, "volume": 4489.0, "close_time": 1725098399999}, {"open_time": 1725098400000, "open": 0.0921, "high": 0.0921, "low": 0.0921, "close": 0.0921, "volume": 0.0, "close_time": 1725101999999}, {"open_time": 1725102000000, "open": 0.0921, "high": 0.0921, "low": 0.0921, "close": 0.0921, "volume": 0.0, "close_time": 1725105599999}, {"open_time": 1725105600000, "open": 0.0923, "high": 0.0923, "low": 0.0923, "close": 0.0923, "volume": 30.0, "close_time": 1725109199999}, {"open_time": 1725109200000, "open": 0.0926, "high": 0.0926, "low": 0.0923, "close": 0.0925, "volume": 10280.0, "close_time": 1725112799999}, {"open_time": 1725112800000, "open": 0.092, "high": 0.0925, "low": 0.0919, "close": 0.0925, "volume": 6609.0, "close_time": 1725116399999}, {"open_time": 1725116400000, "open": 0.0925, "high": 0.0925, "low": 0.0921, "close": 0.0921, "volume": 4108.0, "close_time": 1725119999999}, {"open_time": 1725120000000, "open": 0.0922, "high": 0.0922, "low": 0.0919, "close": 0.0919, "volume": 2089.0, "close_time": 1725123599999}, {"open_time": 1725123600000, "open": 0.0922, "high": 0.0922, "low": 0.0919, "close": 0.0919, "volume": 3525.0, "close_time": 1725127199999}, {"open_time": 1725127200000, "open": 0.092, "high": 0.0921, "low": 0.092, "close": 0.0921, "volume": 1421.0, "close_time": 1725130799999}, {"open_time": 1725130800000, "open": 0.0923, "high": 0.0925, "low": 0.0922, "close": 0.0924, "volume": 3988.0, "close_time": 1725134399999}, {"open_time": 1725134400000, "open": 0.0923, "high": 0.0923, "low": 0.0923, "close": 0.0923, "volume": 444.0, "close_time": 1725137999999}, {"open_time": 1725138000000, "open": 0.092, "high": 0.0924, "low": 0.092, "close": 0.0924, "volume": 1125.0, "close_time": 1725141599999}, {"open_time": 1725141600000, "open": 0.0924, "high": 0.0926, "low": 0.0924, "close": 0.0926, "volume": 296.0, "close_time": 1725145199999}, {"open_time": 1725145200000, "open": 0.0926, "high": 0.0926, "low": 0.0926, "close": 0.0926, "volume": 0.0, "close_time": 1725148799999}, {"open_time": 1725148800000, "open": 0.0924, "high": 0.0925, "low": 0.0922, "close": 0.0923, "volume": 809.0, "close_time": 1725152399999}, {"open_time": 1725152400000, "open": 0.0922, "high": 0.0922, "low": 0.0918, "close": 0.0918, "volume": 1583.0, "close_time": 1725155999999}, {"open_time": 1725156000000, "open": 0.0917, "high": 0.0917, "low": 0.0912, "close": 0.0913, "volume": 4712.0, "close_time": 1725159599999}, {"open_time": 1725159600000, "open": 0.0914, "high": 0.0917, "low": 0.0914, "close": 0.0915, "volume": 1359.0, "close_time": 1725163199999}, {"open_time": 1725163200000, "open": 0.0915, "high": 0.0915, "low": 0.0912, "close": 0.0912, "volume": 1774.0, "close_time": 1725166799999}, {"open_time": 1725166800000, "open": 0.0912, "high": 0.0912, "low": 0.0905, "close": 0.0905, "volume": 18326.0, "close_time": 1725170399999}, {"open_time": 1725170400000, "open": 0.0909, "high": 0.0909, "low": 0.0908, "close": 0.0908, "volume": 180.0, "close_time": 1725173999999}, {"open_time": 1725174000000, "open": 0.0906, "high": 0.0906, "low": 0.0906, "close": 0.0906, "volume": 990.0, "close_time": 1725177599999}, {"open_time": 1725177600000, "open": 0.0906, "high": 0.0906, "low": 0.0906, "close": 0.0906, "volume": 0.0, "close_time": 1725181199999}, {"open_time": 1725181200000, "open": 0.0905, "high": 0.0905, "low": 0.0905, "close": 0.0905, "volume": 758.0, "close_time": 1725184799999}, {"open_time": 1725184800000, "open": 0.0908, "high": 0.0908, "low": 0.0903, "close": 0.0903, "volume": 5141.0, "close_time": 1725188399999}, {"open_time": 1725188400000, "open": 0.0904, "high": 0.0904, "low": 0.0904, "close": 0.0904, "volume": 915.0, "close_time": 1725191999999}, {"open_time": 1725192000000, "open": 0.0904, "high": 0.0904, "low": 0.0904, "close": 0.0904, "volume": 0.0, "close_time": 1725195599999}, {"open_time": 1725195600000, "open": 0.0904, "high": 0.0904, "low": 0.0904, "close": 0.0904, "volume": 0.0, "close_time": 1725199199999}, {"open_time": 1725199200000, "open": 0.0906, "high": 0.0906, "low": 0.0898, "close": 0.0906, "volume": 6985.0, "close_time": 1725202799999}, {"open_time": 1725202800000, "open": 0.0907, "high": 0.091, "low": 0.0906, "close": 0.091, "volume": 4857.0, "close_time": 1725206399999}, {"open_time": 1725206400000, "open": 0.0904, "high": 0.0904, "low": 0.0904, "close": 0.0904, "volume": 531.0, "close_time": 1725209999999}, {"open_time": 1725210000000, "open": 0.0904, "high": 0.0904, "low": 0.09, "close": 0.0904, "volume": 2253.0, "close_time": 1725213599999}, {"open_time": 1725213600000, "open": 0.0908, "high": 0.091, "low": 0.0907, "close": 0.0909, "volume": 6318.0, "close_time": 1725217199999}, {"open_time": 1725217200000, "open": 0.0911, "high": 0.0911, "low": 0.0907, "close": 0.0909, "volume": 2409.0, "close_time": 1725220799999}, {"open_time": 1725220800000, "open": 0.0911, "high": 0.0914, "low": 0.0911, "close": 0.0911, "volume": 4500.0, "close_time": 1725224399999}, {"open_time": 1725224400000, "open": 0.0911, "high": 0.0911, "low": 0.0911, "close": 0.0911, "volume": 0.0, "close_time": 1725227999999}, {"open_time": 1725228000000, "open": 0.0908, "high": 0.0912, "low": 0.0894, "close": 0.0895, "volume": 79712.0, "close_time": 1725231599999}, {"open_time": 1725231600000, "open": 0.0896, "high": 0.0901, "low": 0.0895, "close": 0.0899, "volume": 3910.0, "close_time": 1725235199999}, {"open_time": 1725235200000, "open": 0.09, "high": 0.0905, "low": 0.0898, "close": 0.0905, "volume": 5973.0, "close_time": 1725238799999}, {"open_time": 1725238800000, "open": 0.0907, "high": 0.0909, "low": 0.0901, "close": 0.0906, "volume": 1018.0, "close_time": 1725242399999}, {"open_time": 1725242400000, "open": 0.0906, "high": 0.0906, "low": 0.0902, "close": 0.0905, "volume": 2013.0, "close_time": 1725245999999}, {"open_time": 1725246000000, "open": 0.0905, "high": 0.0908, "low": 0.0905, "close": 0.0908, "volume": 2588.0, "close_time": 1725249599999}, {"open_time": 1725249600000, "open": 0.0905, "high": 0.0905, "low": 0.0903, "close": 0.0903, "volume": 775.0, "close_time": 1725253199999}, {"open_time": 1725253200000, "open": 0.0902, "high": 0.0906, "low": 0.0902, "close": 0.0906, "volume": 1108.0, "close_time": 1725256799999}, {"open_time": 1725256800000, "open": 0.0909, "high": 0.0911, "low": 0.0906, "close": 0.0911, "volume": 2970.0, "close_time": 1725260399999}, {"open_time": 1725260400000, "open": 0.0911, "high": 0.0911, "low": 0.0911, "close": 0.0911, "volume": 0.0, "close_time": 1725263999999}, {"open_time": 1725264000000, "open": 0.0907, "high": 0.0914, "low": 0.0907, "close": 0.0914, "volume": 891.0, "close_time": 1725267599999}, {"open_time": 1725267600000, "open": 0.0914, "high": 0.0917, "low": 0.0913, "close": 0.0917, "volume": 367.0, "close_time": 1725271199999}, {"open_time": 1725271200000, "open": 0.0916, "high": 0.0922, "low": 0.0912, "close": 0.0922, "volume": 55226.0, "close_time": 1725274799999}, {"open_time": 1725274800000, "open": 0.0922, "high": 0.0924, "low": 0.092, "close": 0.0921, "volume": 635.0, "close_time": 1725278399999}, {"open_time": 1725278400000, "open": 0.0922, "high": 0.0923, "low": 0.0918, "close": 0.0921, "volume": 6323.0, "close_time": 1725281999999}, {"open_time": 1725282000000, "open": 0.0922, "high": 0.0922, "low": 0.0916, "close": 0.0916, "volume": 4303.0, "close_time": 1725285599999}, {"open_time": 1725285600000, "open": 0.0917, "high": 0.0918, "low": 0.0911, "close": 0.0918, "volume": 10987.0, "close_time": 1725289199999}, {"open_time": 1725289200000, "open": 0.0917, "high": 0.092, "low": 0.0917, "close": 0.0919, "volume": 48685.0, "close_time": 1725292799999}, {"open_time": 1725292800000, "open": 0.0918, "high": 0.0921, "low": 0.0918, "close": 0.0921, "volume": 5764.0, "close_time": 1725296399999}, {"open_time": 1725296400000, "open": 0.0918, "high": 0.0922, "low": 0.0917, "close": 0.0921, "volume": 19925.0, "close_time": 1725299999999}, {"open_time": 1725300000000, "open": 0.0924, "high": 0.0924, "low": 0.092, "close": 0.092, "volume": 31633.0, "close_time": 1725303599999}, {"open_time": 1725303600000, "open": 0.0917, "high": 0.0917, "low": 0.0917, "close": 0.0917, "volume": 2950.0, "close_time": 1725307199999}, {"open_time": 1725307200000, "open": 0.092, "high": 0.092, "low": 0.0915, "close": 0.0918, "volume": 7349.0, "close_time": 1725310799999}, {"open_time": 1725310800000, "open": 0.0919, "high": 0.0924, "low": 0.0919, "close": 0.0924, "volume": 1785.0, "close_time": 1725314399999}, {"open_time": 1725314400000, "open": 0.0923, "high": 0.0924, "low": 0.0922, "close": 0.0924, "volume": 531.0, "close_time": 1725317999999}, {"open_time": 1725318000000, "open": 0.0924, "high": 0.0925, "low": 0.0921, "close": 0.0925, "volume": 3249.0, "close_time": 1725321599999}, {"open_time": 1725321600000, "open": 0.0924, "high": 0.0926, "low": 0.0921, "close": 0.0926, "volume": 6463.0, "close_time": 1725325199999}, {"open_time": 1725325200000, "open": 0.0924, "high": 0.0927, "low": 0.0923, "close": 0.0926, "volume": 8518.0, "close_time": 1725328799999}, {"open_time": 1725328800000, "open": 0.0927, "high": 0.0934, "low": 0.0927, "close": 0.0933, "volume": 5944.0, "close_time": 1725332399999}, {"open_time": 1725332400000, "open": 0.093, "high": 0.0934, "low": 0.093, "close": 0.093, "volume": 4915.0, "close_time": 1725335999999}, {"open_time": 1725336000000, "open": 0.0923, "high": 0.093, "low": 0.0923, "close": 0.093, "volume": 4675.0, "close_time": 1725339599999}, {"open_time": 1725339600000, "open": 0.093, "high": 0.093, "low": 0.093, "close": 0.093, "volume": 0.0, "close_time": 1725343199999}, {"open_time": 1725343200000, "open": 0.0936, "high": 0.0937, "low": 0.0933, "close": 0.0933, "volume": 22412.0, "close_time": 1725346799999}, {"open_time": 1725346800000, "open": 0.0934, "high": 0.0937, "low": 0.0934, "close": 0.0937, "volume": 158.0, "close_time": 1725350399999}, {"open_time": 1725350400000, "open": 0.0937, "high": 0.0937, "low": 0.0937, "close": 0.0937, "volume": 0.0, "close_time": 1725353999999}, {"open_time": 1725354000000, "open": 0.0933, "high": 0.0933, "low": 0.093, "close": 0.0931, "volume": 4569.0, "close_time": 1725357599999}, {"open_time": 1725357600000, "open": 0.0933, "high": 0.0933, "low": 0.0933, "close": 0.0933, "volume": 20.0, "close_time": 1725361199999}, {"open_time": 1725361200000, "open": 0.0937, "high": 0.0939, "low": 0.0937, "close": 0.0939, "volume": 358.0, "close_time": 1725364799999}, {"open_time": 1725364800000, "open": 0.094, "high": 0.0943, "low": 0.0932, "close": 0.0939, "volume": 3235.0, "close_time": 1725368399999}, {"open_time": 1725368400000, "open": 0.0939, "high": 0.094, "low": 0.0929, "close": 0.0929, "volume": 1682.0, "close_time": 1725371999999}, {"open_time": 1725372000000, "open": 0.0928, "high": 0.0929, "low": 0.0928, "close": 0.0929, "volume": 1978.0, "close_time": 1725375599999}, {"open_time": 1725375600000, "open": 0.0927, "high": 0.0927, "low": 0.0924, "close": 0.0924, "volume": 2643.0, "close_time": 1725379199999}, {"open_time": 1725379200000, "open": 0.0923, "high": 0.0926, "low": 0.0921, "close": 0.0922, "volume": 1829.0, "close_time": 1725382799999}, {"open_time": 1725382800000, "open": 0.092, "high": 0.0934, "low": 0.092, "close": 0.0934, "volume": 1500.0, "close_time": 1725386399999}, {"open_time": 1725386400000, "open": 0.0922, "high": 0.0922, "low": 0.0919, "close": 0.092, "volume": 3282.0, "close_time": 1725389999999}, {"open_time": 1725390000000, "open": 0.0921, "high": 0.0921, "low": 0.0916, "close": 0.0916, "volume": 1427.0, "close_time": 1725393599999}, {"open_time": 1725393600000, "open": 0.0921, "high": 0.0923, "low": 0.0921, "close": 0.0923, "volume": 2190.0, "close_time": 1725397199999}, {"open_time": 1725397200000, "open": 0.0922, "high": 0.0922, "low": 0.0919, "close": 0.0921, "volume": 1120.0, "close_time": 1725400799999}, {"open_time": 1725400800000, "open": 0.092, "high": 0.092, "low": 0.0918, "close": 0.0918, "volume": 8023.0, "close_time": 1725404399999}, {"open_time": 1725404400000, "open": 0.0915, "high": 0.0917, "low": 0.0912, "close": 0.0912, "volume": 12174.0, "close_time": 1725407999999}, {"open_time": 1725408000000, "open": 0.0914, "high": 0.0919, "low": 0.0905, "close": 0.0905, "volume": 18264.0, "close_time": 1725411599999}, {"open_time": 1725411600000, "open": 0.0906, "high": 0.0906, "low": 0.0884, "close": 0.0902, "volume": 76298.0, "close_time": 1725415199999}, {"open_time": 1725415200000, "open": 0.0901, "high": 0.0904, "low": 0.0888, "close": 0.09, "volume": 3600.0, "close_time": 1725418799999}, {"open_time": 1725418800000, "open": 0.09, "high": 0.0905, "low": 0.0898, "close": 0.0898, "volume": 1639.0, "close_time": 1725422399999}, {"open_time": 1725422400000, "open": 0.0898, "high": 0.0898, "low": 0.0898, "close": 0.0898, "volume": 0.0, "close_time": 1725425999999}, {"open_time": 1725426000000, "open": 0.0897, "high": 0.0905, "low": 0.0897, "close": 0.0901, "volume": 41707.0, "close_time": 1725429599999}, {"open_time": 1725429600000, "open": 0.0901, "high": 0.0901, "low": 0.0901, "close": 0.0901, "volume": 0.0, "close_time": 1725433199999}, {"open_time": 1725433200000, "open": 0.0894, "high": 0.0901, "low": 0.0894, "close": 0.0901, "volume": 113.0, "close_time": 1725436799999}, {"open_time": 1725436800000, "open": 0.0901, "high": 0.0903, "low": 0.0901, "close": 0.0903, "volume": 381.0, "close_time": 1725440399999}, {"open_time": 1725440400000, "open": 0.0902, "high": 0.0903, "low": 0.09, "close": 0.09, "volume": 1557.0, "close_time": 1725443999999}, {"open_time": 1725444000000, "open": 0.0895, "high": 0.0895, "low": 0.0895, "close": 0.0895, "volume": 79.0, "close_time": 1725447599999}, {"open_time": 1725447600000, "open": 0.0894, "high": 0.0894, "low": 0.0894, "close": 0.0894, "volume": 1004.0, "close_time": 1725451199999}, {"open_time": 1725451200000, "open": 0.0897, "high": 0.0898, "low": 0.0897, "close": 0.0898, "volume": 10900.0, "close_time": 1725454799999}, {"open_time": 1725454800000, "open": 0.0897, "high": 0.0897, "low": 0.0895, "close": 0.0895, "volume": 126.0, "close_time": 1725458399999}, {"open_time": 1725458400000, "open": 0.0902, "high": 0.0914, "low": 0.0897, "close": 0.0913, "volume": 7075.0, "close_time": 1725461999999}, {"open_time": 1725462000000, "open": 0.0914, "high": 0.0917, "low": 0.0912, "close": 0.0912, "volume": 10846.0, "close_time": 1725465599999}, {"open_time": 1725465600000, "open": 0.0914, "high": 0.0921, "low": 0.0914, "close": 0.0921, "volume": 4543.0, "close_time": 1725469199999}, {"open_time": 1725469200000, "open": 0.0921, "high": 0.0922, "low": 0.0919, "close": 0.0919, "volume": 11295.0, "close_time": 1725472799999}, {"open_time": 1725472800000, "open": 0.092, "high": 0.092, "low": 0.0914, "close": 0.0917, "volume": 3274.0, "close_time": 1725476399999}, {"open_time": 1725476400000, "open": 0.0918, "high": 0.092, "low": 0.0917, "close": 0.0917, "volume": 4286.0, "close_time": 1725479999999}, {"open_time": 1725480000000, "open": 0.0917, "high": 0.0917, "low": 0.0916, "close": 0.0916, "volume": 5108.0, "close_time": 1725483599999}, {"open_time": 1725483600000, "open": 0.092, "high": 0.0921, "low": 0.0918, "close": 0.092, "volume": 5211.0, "close_time": 1725487199999}, {"open_time": 1725487200000, "open": 0.0922, "high": 0.0923, "low": 0.0915, "close": 0.0918, "volume": 7495.0, "close_time": 1725490799999}, {"open_time": 1725490800000, "open": 0.0914, "high": 0.092, "low": 0.0912, "close": 0.0912, "volume": 27211.0, "close_time": 1725494399999}, {"open_time": 1725494400000, "open": 0.0918, "high": 0.0921, "low": 0.0914, "close": 0.0918, "volume": 153753.0, "close_time": 1725497999999}, {"open_time": 1725498000000, "open": 0.0917, "high": 0.0917, "low": 0.0912, "close": 0.0916, "volume": 11502.0, "close_time": 1725501599999}, {"open_time": 1725501600000, "open": 0.0913, "high": 0.0914, "low": 0.0913, "close": 0.0914, "volume": 2089.0, "close_time": 1725505199999}, {"open_time": 1725505200000, "open": 0.0912, "high": 0.0914, "low": 0.0907, "close": 0.0907, "volume": 928.0, "close_time": 1725508799999}, {"open_time": 1725508800000, "open": 0.0911, "high": 0.0911, "low": 0.0911, "close": 0.0911, "volume": 509.0, "close_time": 1725512399999}, {"open_time": 1725512400000, "open": 0.0911, "high": 0.0911, "low": 0.0909, "close": 0.0909, "volume": 829.0, "close_time": 1725515999999}, {"open_time": 1725516000000, "open": 0.0909, "high": 0.0909, "low": 0.0904, "close": 0.0904, "volume": 195.0, "close_time": 1725519599999}, {"open_time": 1725519600000, "open": 0.091, "high": 0.0914, "low": 0.091, "close": 0.0914, "volume": 847.0, "close_time": 1725523199999}, {"open_time": 1725523200000, "open": 0.0914, "high": 0.0914, "low": 0.0914, "close": 0.0914, "volume": 0.0, "close_time": 1725526799999}, {"open_time": 1725526800000, "open": 0.0911, "high": 0.0911, "low": 0.0908, "close": 0.0908, "volume": 1818.0, "close_time": 1725530399999}, {"open_time": 1725530400000, "open": 0.0906, "high": 0.0909, "low": 0.0906, "close": 0.0909, "volume": 2264.0, "close_time": 1725533999999}, {"open_time": 1725534000000, "open": 0.0906, "high": 0.0907, "low": 0.0906, "close": 0.0907, "volume": 234.0, "close_time": 1725537599999}, {"open_time": 1725537600000, "open": 0.0902, "high": 0.091, "low": 0.0902, "close": 0.091, "volume": 629.0, "close_time": 1725541199999}, {"open_time": 1725541200000, "open": 0.0908, "high": 0.091, "low": 0.0908, "close": 0.0909, "volume": 3828.0, "close_time": 1725544799999}, {"open_time": 1725544800000, "open": 0.0914, "high": 0.0914, "low": 0.0908, "close": 0.0911, "volume": 10359.0, "close_time": 1725548399999}, {"open_time": 1725548400000, "open": 0.0907, "high": 0.0909, "low": 0.0903, "close": 0.0908, "volume": 6165.0, "close_time": 1725551999999}, {"open_time": 1725552000000, "open": 0.0904, "high": 0.0904, "low": 0.0901, "close": 0.0901, "volume": 3023.0, "close_time": 1725555599999}, {"open_time": 1725555600000, "open": 0.0903, "high": 0.0912, "low": 0.09, "close": 0.0905, "volume": 9691.0, "close_time": 1725559199999}, {"open_time": 1725559200000, "open": 0.0907, "high": 0.0911, "low": 0.0903, "close": 0.0907, "volume": 9630.0, "close_time": 1725562799999}, {"open_time": 1725562800000, "open": 0.0906, "high": 0.0906, "low": 0.0897, "close": 0.0899, "volume": 9630.0, "close_time": 1725566399999}, {"open_time": 1725566400000, "open": 0.09, "high": 0.0902, "low": 0.0898, "close": 0.09, "volume": 10397.0, "close_time": 1725569999999}, {"open_time": 1725570000000, "open": 0.0898, "high": 0.0901, "low": 0.0896, "close": 0.0901, "volume": 2846.0, "close_time": 1725573599999}, {"open_time": 1725573600000, "open": 0.0896, "high": 0.09, "low": 0.0896, "close": 0.09, "volume": 2407.0, "close_time": 1725577199999}, {"open_time": 1725577200000, "open": 0.0901, "high": 0.0902, "low": 0.0897, "close": 0.0897, "volume": 8202.0, "close_time": 1725580799999}, {"open_time": 1725580800000, "open": 0.0898, "high": 0.0901, "low": 0.0891, "close": 0.0894, "volume": 33369.0, "close_time": 1725584399999}, {"open_time": 1725584400000, "open": 0.0895, "high": 0.0897, "low": 0.0888, "close": 0.0888, "volume": 20444.0, "close_time": 1725587999999}, {"open_time": 1725588000000, "open": 0.089, "high": 0.0901, "low": 0.089, "close": 0.0901, "volume": 340.0, "close_time": 1725591599999}, {"open_time": 1725591600000, "open": 0.0897, "high": 0.0903, "low": 0.0897, "close": 0.0903, "volume": 1241.0, "close_time": 1725595199999}, {"open_time": 1725595200000, "open": 0.09, "high": 0.09, "low": 0.09, "close": 0.09, "volume": 15.0, "close_time": 1725598799999}, {"open_time": 1725598800000, "open": 0.09, "high": 0.09, "low": 0.09, "close": 0.09, "volume": 0.0, "close_time": 1725602399999}, {"open_time": 1725602400000, "open": 0.09, "high": 0.09, "low": 0.09, "close": 0.09, "volume": 0.0, "close_time": 1725605999999}, {"open_time": 1725606000000, "open": 0.0898, "high": 0.0901, "low": 0.0887, "close": 0.0894, "volume": 14471.0, "close_time": 1725609599999}, {"open_time": 1725609600000, "open": 0.0894, "high": 0.0894, "low": 0.0894, "close": 0.0894, "volume": 0.0, "close_time": 1725613199999}, {"open_time": 1725613200000, "open": 0.0891, "high": 0.0892, "low": 0.0891, "close": 0.0892, "volume": 3115.0, "close_time": 1725616799999}, {"open_time": 1725616800000, "open": 0.0891, "high": 0.0891, "low": 0.0891, "close": 0.0891, "volume": 3254.0, "close_time": 1725620399999}, {"open_time": 1725620400000, "open": 0.0887, "high": 0.089, "low": 0.0887, "close": 0.089, "volume": 1548.0, "close_time": 1725623999999}, {"open_time": 1725624000000, "open": 0.0896, "high": 0.0902, "low": 0.0893, "close": 0.0902, "volume": 3407.0, "close_time": 1725627599999}, {"open_time": 1725627600000, "open": 0.0893, "high": 0.0901, "low": 0.0892, "close": 0.0894, "volume": 25304.0, "close_time": 1725631199999}, {"open_time": 1725631200000, "open": 0.0888, "high": 0.0888, "low": 0.0881, "close": 0.0885, "volume": 15271.0, "close_time": 1725634799999}, {"open_time": 1725634800000, "open": 0.0886, "high": 0.0891, "low": 0.0874, "close": 0.0882, "volume": 20830.0, "close_time": 1725638399999}, {"open_time": 1725638400000, "open": 0.0881, "high": 0.0883, "low": 0.0876, "close": 0.0876, "volume": 2267.0, "close_time": 1725641999999}, {"open_time": 1725642000000, "open": 0.0877, "high": 0.0878, "low": 0.0876, "close": 0.0878, "volume": 3217.0, "close_time": 1725645599999}, {"open_time": 1725645600000, "open": 0.0879, "high": 0.0879, "low": 0.0871, "close": 0.0872, "volume": 270478.0, "close_time": 1725649199999}, {"open_time": 1725649200000, "open": 0.0874, "high": 0.0877, "low": 0.0873, "close": 0.0874, "volume": 11371.0, "close_time": 1725652799999}, {"open_time": 1725652800000, "open": 0.0871, "high": 0.0871, "low": 0.0856, "close": 0.0857, "volume": 10549.0, "close_time": 1725656399999}, {"open_time": 1725656400000, "open": 0.0858, "high": 0.0873, "low": 0.0854, "close": 0.0873, "volume": 22462.0, "close_time": 1725659999999}, {"open_time": 1725660000000, "open": 0.0873, "high": 0.0877, "low": 0.0873, "close": 0.0877, "volume": 744.0, "close_time": 1725663599999}, {"open_time": 1725663600000, "open": 0.0877, "high": 0.0883, "low": 0.0877, "close": 0.0882, "volume": 19126.0, "close_time": 1725667199999}, {"open_time": 1725667200000, "open": 0.0882, "high": 0.0884, "low": 0.0881, "close": 0.0884, "volume": 40717.0, "close_time": 1725670799999}, {"open_time": 1725670800000, "open": 0.088, "high": 0.088, "low": 0.0878, "close": 0.0878, "volume": 1720.0, "close_time": 1725674399999}, {"open_time": 1725674400000, "open": 0.0878, "high": 0.0883, "low": 0.0878, "close": 0.088, "volume": 8272.0, "close_time": 1725677999999}, {"open_time": 1725678000000, "open": 0.0882, "high": 0.0882, "low": 0.0882, "close": 0.0882, "volume": 952.0, "close_time": 1725681599999}, {"open_time": 1725681600000, "open": 0.0884, "high": 0.0884, "low": 0.0879, "close": 0.0882, "volume": 2219.0, "close_time": 1725685199999}, {"open_time": 1725685200000, "open": 0.0888, "high": 0.0891, "low": 0.0888, "close": 0.0891, "volume": 411.0, "close_time": 1725688799999}, {"open_time": 1725688800000, "open": 0.0891, "high": 0.0891, "low": 0.0884, "close": 0.0888, "volume": 13861.0, "close_time": 1725692399999}, {"open_time": 1725692400000, "open": 0.0885, "high": 0.0889, "low": 0.088, "close": 0.0889, "volume": 12540.0, "close_time": 1725695999999}, {"open_time": 1725696000000, "open": 0.0885, "high": 0.0885, "low": 0.0885, "close": 0.0885, "volume": 182.0, "close_time": 1725699599999}, {"open_time": 1725699600000, "open": 0.0887, "high": 0.0887, "low": 0.0885, "close": 0.0885, "volume": 1997.0, "close_time": 1725703199999}, {"open_time": 1725703200000, "open": 0.0885, "high": 0.0885, "low": 0.0885, "close": 0.0885, "volume": 0.0, "close_time": 1725706799999}, {"open_time": 1725706800000, "open": 0.089, "high": 0.089, "low": 0.089, "close": 0.089, "volume": 1101.0, "close_time": 1725710399999}, {"open_time": 1725710400000, "open": 0.0893, "high": 0.0895, "low": 0.0893, "close": 0.0895, "volume": 1363.0, "close_time": 1725713999999}, {"open_time": 1725714000000, "open": 0.0893, "high": 0.0894, "low": 0.0893, "close": 0.0894, "volume": 3228.0, "close_time": 1725717599999}, {"open_time": 1725717600000, "open": 0.0893, "high": 0.0897, "low": 0.0893, "close": 0.0894, "volume": 3501.0, "close_time": 1725721199999}, {"open_time": 1725721200000, "open": 0.0894, "high": 0.0897, "low": 0.0882, "close": 0.0883, "volume": 3905.0, "close_time": 1725724799999}, {"open_time": 1725724800000, "open": 0.089, "high": 0.0893, "low": 0.089, "close": 0.0893, "volume": 1821.0, "close_time": 1725728399999}, {"open_time": 1725728400000, "open": 0.0892, "high": 0.0892, "low": 0.0886, "close": 0.0886, "volume": 3865.0, "close_time": 1725731999999}, {"open_time": 1725732000000, "open": 0.0885, "high": 0.0891, "low": 0.0885, "close": 0.0891, "volume": 7063.0, "close_time": 1725735599999}, {"open_time": 1725735600000, "open": 0.0886, "high": 0.0887, "low": 0.0886, "close": 0.0887, "volume": 5073.0, "close_time": 1725739199999}, {"open_time": 1725739200000, "open": 0.089, "high": 0.089, "low": 0.0882, "close": 0.0885, "volume": 37578.0, "close_time": 1725742799999}, {"open_time": 1725742800000, "open": 0.0882, "high": 0.0887, "low": 0.0882, "close": 0.0884, "volume": 4663.0, "close_time": 1725746399999}, {"open_time": 1725746400000, "open": 0.0885, "high": 0.0885, "low": 0.0885, "close": 0.0885, "volume": 10372.0, "close_time": 1725749999999}, {"open_time": 1725750000000, "open": 0.0885, "high": 0.0885, "low": 0.0882, "close": 0.0885, "volume": 6627.0, "close_time": 1725753599999}, {"open_time": 1725753600000, "open": 0.0887, "high": 0.0897, "low": 0.0885, "close": 0.0897, "volume": 14462.0, "close_time": 1725757199999}, {"open_time": 1725757200000, "open": 0.089, "high": 0.0893, "low": 0.0888, "close": 0.0892, "volume": 674.0, "close_time": 1725760799999}, {"open_time": 1725760800000, "open": 0.0892, "high": 0.0898, "low": 0.0892, "close": 0.0896, "volume": 4817.0, "close_time": 1725764399999}, {"open_time": 1725764400000, "open": 0.0898, "high": 0.0898, "low": 0.0898, "close": 0.0898, "volume": 79.0, "close_time": 1725767999999}, {"open_time": 1725768000000, "open": 0.09, "high": 0.09, "low": 0.09, "close": 0.09, "volume": 1733.0, "close_time": 1725771599999}, {"open_time": 1725771600000, "open": 0.0899, "high": 0.0899, "low": 0.0897, "close": 0.0897, "volume": 1219.0, "close_time": 1725775199999}, {"open_time": 1725775200000, "open": 0.0897, "high": 0.0897, "low": 0.0897, "close": 0.0897, "volume": 236.0, "close_time": 1725778799999}, {"open_time": 1725778800000, "open": 0.0897, "high": 0.0897, "low": 0.0897, "close": 0.0897, "volume": 67.0, "close_time": 1725782399999}, {"open_time": 1725782400000, "open": 0.0896, "high": 0.0896, "low": 0.0896, "close": 0.0896, "volume": 558.0, "close_time": 1725785999999}, {"open_time": 1725786000000, "open": 0.0891, "high": 0.0898, "low": 0.0884, "close": 0.0888, "volume": 10686.0, "close_time": 1725789599999}, {"open_time": 1725789600000, "open": 0.0896, "high": 0.0896, "low": 0.0889, "close": 0.0895, "volume": 5050.0, "close_time": 1725793199999}, {"open_time": 1725793200000, "open": 0.09, "high": 0.09, "low": 0.0898, "close": 0.0898, "volume": 376.0, "close_time": 1725796799999}, {"open_time": 1725796800000, "open": 0.0899, "high": 0.0899, "low": 0.089, "close": 0.089, "volume": 2882.0, "close_time": 1725800399999}, {"open_time": 1725800400000, "open": 0.0893, "high": 0.0893, "low": 0.0887, "close": 0.089, "volume": 3168.0, "close_time": 1725803999999}, {"open_time": 1725804000000, "open": 0.0891, "high": 0.0891, "low": 0.0887, "close": 0.0887, "volume": 3791.0, "close_time": 1725807599999}, {"open_time": 1725807600000, "open": 0.0889, "high": 0.0889, "low": 0.0887, "close": 0.0887, "volume": 286.0, "close_time": 1725811199999}, {"open_time": 1725811200000, "open": 0.0886, "high": 0.0889, "low": 0.0886, "close": 0.0886, "volume": 4582.0, "close_time": 1725814799999}, {"open_time": 1725814800000, "open": 0.0887, "high": 0.0888, "low": 0.0886, "close": 0.0886, "volume": 9698.0, "close_time": 1725818399999}, {"open_time": 1725818400000, "open": 0.0886, "high": 0.0896, "low": 0.0886, "close": 0.0894, "volume": 2528.0, "close_time": 1725821999999}, {"open_time": 1725822000000, "open": 0.0894, "high": 0.0894, "low": 0.0894, "close": 0.0894, "volume": 0.0, "close_time": 1725825599999}, {"open_time": 1725825600000, "open": 0.0885, "high": 0.0885, "low": 0.0885, "close": 0.0885, "volume": 1581.0, "close_time": 1725829199999}, {"open_time": 1725829200000, "open": 0.0887, "high": 0.0897, "low": 0.0887, "close": 0.0897, "volume": 3906.0, "close_time": 1725832799999}, {"open_time": 1725832800000, "open": 0.09, "high": 0.09, "low": 0.0891, "close": 0.0893, "volume": 6427.0, "close_time": 1725836399999}, {"open_time": 1725836400000, "open": 0.0897, "high": 0.0897, "low": 0.0892, "close": 0.0893, "volume": 3614.0, "close_time": 1725839999999}, {"open_time": 1725840000000, "open": 0.0901, "high": 0.0907, "low": 0.0896, "close": 0.0904, "volume": 23705.0, "close_time": 1725843599999}, {"open_time": 1725843600000, "open": 0.0905, "high": 0.0908, "low": 0.0898, "close": 0.0898, "volume": 8938.0, "close_time": 1725847199999}, {"open_time": 1725847200000, "open": 0.0905, "high": 0.0905, "low": 0.0894, "close": 0.0894, "volume": 1200.0, "close_time": 1725850799999}, {"open_time": 1725850800000, "open": 0.0902, "high": 0.0902, "low": 0.0899, "close": 0.0899, "volume": 7613.0, "close_time": 1725854399999}, {"open_time": 1725854400000, "open": 0.0902, "high": 0.0903, "low": 0.0902, "close": 0.0903, "volume": 2232.0, "close_time": 1725857999999}, {"open_time": 1725858000000, "open": 0.09, "high": 0.09, "low": 0.0898, "close": 0.0899, "volume": 3820.0, "close_time": 1725861599999}, {"open_time": 1725861600000, "open": 0.0899, "high": 0.0899, "low": 0.0899, "close": 0.0899, "volume": 0.0, "close_time": 1725865199999}, {"open_time": 1725865200000, "open": 0.0908, "high": 0.0912, "low": 0.0908, "close": 0.0912, "volume": 3151.0, "close_time": 1725868799999}, {"open_time": 1725868800000, "open": 0.0912, "high": 0.0915, "low": 0.0907, "close": 0.0914, "volume": 4908.0, "close_time": 1725872399999}, {"open_time": 1725872400000, "open": 0.0905, "high": 0.0905, "low": 0.0905, "close": 0.0905, "volume": 961.0, "close_time": 1725875999999}, {"open_time": 1725876000000, "open": 0.0906, "high": 0.0916, "low": 0.0906, "close": 0.0915, "volume": 56798.0, "close_time": 1725879599999}, {"open_time": 1725879600000, "open": 0.0906, "high": 0.0916, "low": 0.0906, "close": 0.0907, "volume": 9769.0, "close_time": 1725883199999}, {"open_time": 1725883200000, "open": 0.0906, "high": 0.091, "low": 0.0906, "close": 0.0908, "volume": 1594.0, "close_time": 1725886799999}, {"open_time": 1725886800000, "open": 0.0904, "high": 0.0915, "low": 0.0904, "close": 0.0915, "volume": 5869.0, "close_time": 1725890399999}, {"open_time": 1725890400000, "open": 0.0917, "high": 0.0918, "low": 0.0909, "close": 0.0916, "volume": 18370.0, "close_time": 1725893999999}, {"open_time": 1725894000000, "open": 0.0916, "high": 0.092, "low": 0.0916, "close": 0.092, "volume": 23398.0, "close_time": 1725897599999}, {"open_time": 1725897600000, "open": 0.0912, "high": 0.0929, "low": 0.0912, "close": 0.0928, "volume": 10554.0, "close_time": 1725901199999}, {"open_time": 1725901200000, "open": 0.0922, "high": 0.0928, "low": 0.0922, "close": 0.0926, "volume": 43338.0, "close_time": 1725904799999}, {"open_time": 1725904800000, "open": 0.0926, "high": 0.0929, "low": 0.0925, "close": 0.0929, "volume": 7879.0, "close_time": 1725908399999}, {"open_time": 1725908400000, "open": 0.0926, "high": 0.093, "low": 0.0926, "close": 0.093, "volume": 5660.0, "close_time": 1725911999999}, {"open_time": 1725912000000, "open": 0.093, "high": 0.093, "low": 0.0929, "close": 0.093, "volume": 36260.0, "close_time": 1725915599999}, {"open_time": 1725915600000, "open": 0.093, "high": 0.0936, "low": 0.0927, "close": 0.0927, "volume": 15089.0, "close_time": 1725919199999}, {"open_time": 1725919200000, "open": 0.0924, "high": 0.093, "low": 0.092, "close": 0.093, "volume": 12049.0, "close_time": 1725922799999}, {"open_time": 1725922800000, "open": 0.0925, "high": 0.0925, "low": 0.0921, "close": 0.0923, "volume": 4273.0, "close_time": 1725926399999}, {"open_time": 1725926400000, "open": 0.0929, "high": 0.093, "low": 0.0922, "close": 0.0923, "volume": 10554.0, "close_time": 1725929999999}, {"open_time": 1725930000000, "open": 0.093, "high": 0.093, "low": 0.0923, "close": 0.0924, "volume": 15492.0, "close_time": 1725933599999}, {"open_time": 1725933600000, "open": 0.0924, "high": 0.0929, "low": 0.0924, "close": 0.0925, "volume": 18481.0, "close_time": 1725937199999}, {"open_time": 1725937200000, "open": 0.0926, "high": 0.0929, "low": 0.0926, "close": 0.0929, "volume": 1629.0, "close_time": 1725940799999}, {"open_time": 1725940800000, "open": 0.0927, "high": 0.0931, "low": 0.0927, "close": 0.0927, "volume": 493.0, "close_time": 1725944399999}, {"open_time": 1725944400000, "open": 0.0932, "high": 0.0932, "low": 0.0932, "close": 0.0932, "volume": 15.0, "close_time": 1725947999999}, {"open_time": 1725948000000, "open": 0.0932, "high": 0.0932, "low": 0.0932, "close": 0.0932, "volume": 1627.0, "close_time": 1725951599999}, {"open_time": 1725951600000, "open": 0.0935, "high": 0.0939, "low": 0.0935, "close": 0.0939, "volume": 359.0, "close_time": 1725955199999}, {"open_time": 1725955200000, "open": 0.0929, "high": 0.0929, "low": 0.0928, "close": 0.0928, "volume": 2848.0, "close_time": 1725958799999}, {"open_time": 1725958800000, "open": 0.0927, "high": 0.0927, "low": 0.0927, "close": 0.0927, "volume": 2528.0, "close_time": 1725962399999}, {"open_time": 1725962400000, "open": 0.0926, "high": 0.0926, "low": 0.0925, "close": 0.0925, "volume": 390.0, "close_time": 1725965999999}, {"open_time": 1725966000000, "open": 0.0925, "high": 0.0925, "low": 0.0925, "close": 0.0925, "volume": 0.0, "close_time": 1725969599999}, {"open_time": 1725969600000, "open": 0.093, "high": 0.0937, "low": 0.0928, "close": 0.093, "volume": 7790.0, "close_time": 1725973199999}, {"open_time": 1725973200000, "open": 0.0926, "high": 0.0933, "low": 0.0926, "close": 0.0933, "volume": 29698.0, "close_time": 1725976799999}, {"open_time": 1725976800000, "open": 0.0928, "high": 0.0934, "low": 0.0928, "close": 0.0934, "volume": 3897.0, "close_time": 1725980399999}, {"open_time": 1725980400000, "open": 0.0938, "high": 0.0938, "low": 0.0938, "close": 0.0938, "volume": 117.0, "close_time": 1725983999999}, {"open_time": 1725984000000, "open": 0.0936, "high": 0.0936, "low": 0.0928, "close": 0.0928, "volume": 1900.0, "close_time": 1725987599999}, {"open_time": 1725987600000, "open": 0.0936, "high": 0.0937, "low": 0.0928, "close": 0.0928, "volume": 2394.0, "close_time": 1725991199999}, {"open_time": 1725991200000, "open": 0.0928, "high": 0.094, "low": 0.0928, "close": 0.0932, "volume": 9870.0, "close_time": 1725994799999}, {"open_time": 1725994800000, "open": 0.093, "high": 0.0939, "low": 0.0925, "close": 0.0925, "volume": 2327.0, "close_time": 1725998399999}, {"open_time": 1725998400000, "open": 0.0931, "high": 0.0944, "low": 0.0931, "close": 0.0932, "volume": 20980.0, "close_time": 1726001999999}, {"open_time": 1726002000000, "open": 0.0932, "high": 0.0943, "low": 0.0932, "close": 0.0935, "volume": 11539.0, "close_time": 1726005599999}, {"open_time": 1726005600000, "open": 0.0934, "high": 0.0938, "low": 0.0934, "close": 0.0938, "volume": 1214.0, "close_time": 1726009199999}, {"open_time": 1726009200000, "open": 0.0935, "high": 0.0941, "low": 0.0935, "close": 0.0941, "volume": 2922.0, "close_time": 1726012799999}, {"open_time": 1726012800000, "open": 0.0938, "high": 0.0939, "low": 0.0934, "close": 0.0937, "volume": 4752.0, "close_time": 1726016399999}, {"open_time": 1726016400000, "open": 0.0934, "high": 0.0934, "low": 0.0925, "close": 0.0929, "volume": 9481.0, "close_time": 1726019999999}, {"open_time": 1726020000000, "open": 0.0932, "high": 0.0932, "low": 0.0928, "close": 0.0932, "volume": 5735.0, "close_time": 1726023599999}, {"open_time": 1726023600000, "open": 0.0925, "high": 0.0926, "low": 0.0921, "close": 0.0922, "volume": 13042.0, "close_time": 1726027199999}, {"open_time": 1726027200000, "open": 0.092, "high": 0.0925, "low": 0.092, "close": 0.0924, "volume": 2049.0, "close_time": 1726030799999}, {"open_time": 1726030800000, "open": 0.0922, "high": 0.0922, "low": 0.0916, "close": 0.0916, "volume": 2294.0, "close_time": 1726034399999}, {"open_time": 1726034400000, "open": 0.0923, "high": 0.0927, "low": 0.0923, "close": 0.0927, "volume": 810.0, "close_time": 1726037999999}, {"open_time": 1726038000000, "open": 0.0927, "high": 0.0927, "low": 0.0927, "close": 0.0927, "volume": 35.0, "close_time": 1726041599999}, {"open_time": 1726041600000, "open": 0.0927, "high": 0.0927, "low": 0.0927, "close": 0.0927, "volume": 0.0, "close_time": 1726045199999}, {"open_time": 1726045200000, "open": 0.0927, "high": 0.093, "low": 0.0922, "close": 0.093, "volume": 5187.0, "close_time": 1726048799999}, {"open_time": 1726048800000, "open": 0.0926, "high": 0.0926, "low": 0.0926, "close": 0.0926, "volume": 176.0, "close_time": 1726052399999}, {"open_time": 1726052400000, "open": 0.0929, "high": 0.0929, "low": 0.0929, "close": 0.0929, "volume": 177.0, "close_time": 1726055999999}, {"open_time": 1726056000000, "open": 0.0929, "high": 0.0929, "low": 0.0929, "close": 0.0929, "volume": 0.0, "close_time": 1726059599999}, {"open_time": 1726059600000, "open": 0.0932, "high": 0.0932, "low": 0.0917, "close": 0.0917, "volume": 162.0, "close_time": 1726063199999}, {"open_time": 1726063200000, "open": 0.0916, "high": 0.0922, "low": 0.0912, "close": 0.0917, "volume": 46312.0, "close_time": 1726066799999}, {"open_time": 1726066800000, "open": 0.0917, "high": 0.0925, "low": 0.0915, "close": 0.0925, "volume": 100200.0, "close_time": 1726070399999}, {"open_time": 1726070400000, "open": 0.0928, "high": 0.0928, "low": 0.0928, "close": 0.0928, "volume": 2153.0, "close_time": 1726073999999}, {"open_time": 1726074000000, "open": 0.0931, "high": 0.0934, "low": 0.0931, "close": 0.0934, "volume": 1021.0, "close_time": 1726077599999}, {"open_time": 1726077600000, "open": 0.093, "high": 0.093, "low": 0.0925, "close": 0.0926, "volume": 4136.0, "close_time": 1726081199999}, {"open_time": 1726081200000, "open": 0.0924, "high": 0.0929, "low": 0.0924, "close": 0.0929, "volume": 18800.0, "close_time": 1726084799999}, {"open_time": 1726084800000, "open": 0.093, "high": 0.093, "low": 0.093, "close": 0.093, "volume": 26.0, "close_time": 1726088399999}, {"open_time": 1726088400000, "open": 0.0928, "high": 0.0928, "low": 0.0928, "close": 0.0928, "volume": 104.0, "close_time": 1726091999999}, {"open_time": 1726092000000, "open": 0.0931, "high": 0.0931, "low": 0.093, "close": 0.0931, "volume": 1253.0, "close_time": 1726095599999}, {"open_time": 1726095600000, "open": 0.093, "high": 0.093, "low": 0.0925, "close": 0.0925, "volume": 48561.0, "close_time": 1726099199999}, {"open_time": 1726099200000, "open": 0.0925, "high": 0.0933, "low": 0.0923, "close": 0.0931, "volume": 19374.0, "close_time": 1726102799999}, {"open_time": 1726102800000, "open": 0.0925, "high": 0.0934, "low": 0.0925, "close": 0.0933, "volume": 1629.0, "close_time": 1726106399999}, {"open_time": 1726106400000, "open": 0.0929, "high": 0.0929, "low": 0.0926, "close": 0.0926, "volume": 1429.0, "close_time": 1726109999999}, {"open_time": 1726110000000, "open": 0.0928, "high": 0.0929, "low": 0.0928, "close": 0.0929, "volume": 382.0, "close_time": 1726113599999}, {"open_time": 1726113600000, "open": 0.0927, "high": 0.0929, "low": 0.0927, "close": 0.0927, "volume": 1425.0, "close_time": 1726117199999}, {"open_time": 1726117200000, "open": 0.0932, "high": 0.0932, "low": 0.0932, "close": 0.0932, "volume": 23.0, "close_time": 1726120799999}, {"open_time": 1726120800000, "open": 0.0932, "high": 0.0933, "low": 0.093, "close": 0.093, "volume": 1254.0, "close_time": 1726124399999}, {"open_time": 1726124400000, "open": 0.0932, "high": 0.0932, "low": 0.0932, "close": 0.0932, "volume": 486.0, "close_time": 1726127999999}, {"open_time": 1726128000000, "open": 0.0933, "high": 0.0933, "low": 0.093, "close": 0.093, "volume": 2564.0, "close_time": 1726131599999}, {"open_time": 1726131600000, "open": 0.0931, "high": 0.0933, "low": 0.0927, "close": 0.093, "volume": 43064.0, "close_time": 1726135199999}, {"open_time": 1726135200000, "open": 0.0925, "high": 0.0925, "low": 0.0925, "close": 0.0925, "volume": 15.0, "close_time": 1726138799999}, {"open_time": 1726138800000, "open": 0.0925, "high": 0.0925, "low": 0.0925, "close": 0.0925, "volume": 0.0, "close_time": 1726142399999}, {"open_time": 1726142400000, "open": 0.0925, "high": 0.0955, "low": 0.0925, "close": 0.094, "volume": 33274.0, "close_time": 1726145999999}, {"open_time": 1726146000000, "open": 0.0944, "high": 0.0944, "low": 0.0933, "close": 0.0936, "volume": 3186.0, "close_time": 1726149599999}, {"open_time": 1726149600000, "open": 0.0945, "high": 0.0945, "low": 0.0932, "close": 0.0932, "volume": 3427.0, "close_time": 1726153199999}, {"open_time": 1726153200000, "open": 0.0934, "high": 0.0936, "low": 0.0934, "close": 0.0936, "volume": 135.0, "close_time": 1726156799999}, {"open_time": 1726156800000, "open": 0.0936, "high": 0.0936, "low": 0.0936, "close": 0.0936, "volume": 0.0, "close_time": 1726160399999}, {"open_time": 1726160400000, "open": 0.0939, "high": 0.0939, "low": 0.0939, "close": 0.0939, "volume": 12.0, "close_time": 1726163999999}, {"open_time": 1726164000000, "open": 0.0939, "high": 0.0939, "low": 0.0939, "close": 0.0939, "volume": 348.0, "close_time": 1726167599999}, {"open_time": 1726167600000, "open": 0.0942, "high": 0.0949, "low": 0.0942, "close": 0.0949, "volume": 2828.0, "close_time": 1726171199999}, {"open_time": 1726171200000, "open": 0.095, "high": 0.095, "low": 0.095, "close": 0.095, "volume": 580.0, "close_time": 1726174799999}, {"open_time": 1726174800000, "open": 0.095, "high": 0.095, "low": 0.0945, "close": 0.0945, "volume": 4407.0, "close_time": 1726178399999}, {"open_time": 1726178400000, "open": 0.095, "high": 0.0951, "low": 0.0932, "close": 0.095, "volume": 20586.0, "close_time": 1726181999999}, {"open_time": 1726182000000, "open": 0.095, "high": 0.095, "low": 0.095, "close": 0.095, "volume": 0.0, "close_time": 1726185599999}, {"open_time": 1726185600000, "open": 0.0951, "high": 0.0951, "low": 0.0938, "close": 0.0945, "volume": 18258.0, "close_time": 1726189199999}, {"open_time": 1726189200000, "open": 0.094, "high": 0.0942, "low": 0.094, "close": 0.0942, "volume": 5452.0, "close_time": 1726192799999}, {"open_time": 1726192800000, "open": 0.0936, "high": 0.0944, "low": 0.0936, "close": 0.0943, "volume": 2663.0, "close_time": 1726196399999}, {"open_time": 1726196400000, "open": 0.0946, "high": 0.0947, "low": 0.0946, "close": 0.0947, "volume": 231.0, "close_time": 1726199999999}, {"open_time": 1726200000000, "open": 0.0942, "high": 0.0951, "low": 0.0942, "close": 0.0951, "volume": 2151.0, "close_time": 1726203599999}, {"open_time": 1726203600000, "open": 0.0951, "high": 0.0951, "low": 0.0951, "close": 0.0951, "volume": 0.0, "close_time": 1726207199999}, {"open_time": 1726207200000, "open": 0.0948, "high": 0.0948, "low": 0.0948, "close": 0.0948, "volume": 8136.0, "close_time": 1726210799999}, {"open_time": 1726210800000, "open": 0.0939, "high": 0.0942, "low": 0.0939, "close": 0.0942, "volume": 807.0, "close_time": 1726214399999}, {"open_time": 1726214400000, "open": 0.0952, "high": 0.0952, "low": 0.0952, "close": 0.0952, "volume": 35.0, "close_time": 1726217999999}, {"open_time": 1726218000000, "open": 0.0948, "high": 0.0948, "low": 0.0944, "close": 0.0945, "volume": 5275.0, "close_time": 1726221599999}, {"open_time": 1726221600000, "open": 0.0945, "high": 0.0945, "low": 0.0945, "close": 0.0945, "volume": 0.0, "close_time": 1726225199999}, {"open_time": 1726225200000, "open": 0.0945, "high": 0.0945, "low": 0.0945, "close": 0.0945, "volume": 0.0, "close_time": 1726228799999}, {"open_time": 1726228800000, "open": 0.0943, "high": 0.0943, "low": 0.0943, "close": 0.0943, "volume": 15.0, "close_time": 1726232399999}, {"open_time": 1726232400000, "open": 0.0951, "high": 0.0954, "low": 0.0951, "close": 0.0954, "volume": 3738.0, "close_time": 1726235999999}, {"open_time": 1726236000000, "open": 0.0955, "high": 0.0959, "low": 0.0953, "close": 0.0956, "volume": 10445.0, "close_time": 1726239599999}, {"open_time": 1726239600000, "open": 0.096, "high": 0.0965, "low": 0.095, "close": 0.0962, "volume": 7872.0, "close_time": 1726243199999}, {"open_time": 1726243200000, "open": 0.096, "high": 0.0961, "low": 0.0958, "close": 0.0961, "volume": 6062.0, "close_time": 1726246799999}, {"open_time": 1726246800000, "open": 0.0958, "high": 0.0965, "low": 0.0958, "close": 0.0965, "volume": 4162.0, "close_time": 1726250399999}, {"open_time": 1726250400000, "open": 0.0965, "high": 0.0969, "low": 0.0965, "close": 0.0965, "volume": 14785.0, "close_time": 1726253999999}, {"open_time": 1726254000000, "open": 0.0964, "high": 0.0969, "low": 0.0963, "close": 0.0963, "volume": 2766.0, "close_time": 1726257599999}, {"open_time": 1726257600000, "open": 0.0965, "high": 0.0965, "low": 0.0961, "close": 0.0965, "volume": 8830.0, "close_time": 1726261199999}, {"open_time": 1726261200000, "open": 0.0966, "high": 0.0967, "low": 0.0963, "close": 0.0963, "volume": 1754.0, "close_time": 1726264799999}, {"open_time": 1726264800000, "open": 0.0966, "high": 0.0966, "low": 0.0964, "close": 0.0964, "volume": 2628.0, "close_time": 1726268399999}, {"open_time": 1726268400000, "open": 0.0966, "high": 0.0966, "low": 0.0961, "close": 0.0961, "volume": 3142.0, "close_time": 1726271999999}, {"open_time": 1726272000000, "open": 0.0961, "high": 0.0965, "low": 0.0959, "close": 0.096, "volume": 4108.0, "close_time": 1726275599999}, {"open_time": 1726275600000, "open": 0.0958, "high": 0.0962, "low": 0.0958, "close": 0.0962, "volume": 516.0, "close_time": 1726279199999}, {"open_time": 1726279200000, "open": 0.0958, "high": 0.0961, "low": 0.0957, "close": 0.0961, "volume": 3372.0, "close_time": 1726282799999}, {"open_time": 1726282800000, "open": 0.0962, "high": 0.0962, "low": 0.0961, "close": 0.0961, "volume": 4105.0, "close_time": 1726286399999}, {"open_time": 1726286400000, "open": 0.0961, "high": 0.0961, "low": 0.0961, "close": 0.0961, "volume": 0.0, "close_time": 1726289999999}, {"open_time": 1726290000000, "open": 0.0958, "high": 0.0963, "low": 0.0958, "close": 0.0963, "volume": 904.0, "close_time": 1726293599999}, {"open_time": 1726293600000, "open": 0.0963, "high": 0.0963, "low": 0.0963, "close": 0.0963, "volume": 0.0, "close_time": 1726297199999}, {"open_time": 1726297200000, "open": 0.0963, "high": 0.0963, "low": 0.0963, "close": 0.0963, "volume": 0.0, "close_time": 1726300799999}, {"open_time": 1726300800000, "open": 0.0965, "high": 0.0965, "low": 0.0965, "close": 0.0965, "volume": 1317.0, "close_time": 1726304399999}, {"open_time": 1726304400000, "open": 0.0966, "high": 0.0968, "low": 0.096, "close": 0.0964, "volume": 3730.0, "close_time": 1726307999999}, {"open_time": 1726308000000, "open": 0.0963, "high": 0.0963, "low": 0.0963, "close": 0.0963, "volume": 101.0, "close_time": 1726311599999}, {"open_time": 1726311600000, "open": 0.0961, "high": 0.097, "low": 0.0961, "close": 0.0969, "volume": 6048.0, "close_time": 1726315199999}, {"open_time": 1726315200000, "open": 0.0966, "high": 0.0968, "low": 0.0966, "close": 0.0966, "volume": 5424.0, "close_time": 1726318799999}, {"open_time": 1726318800000, "open": 0.0968, "high": 0.0971, "low": 0.0968, "close": 0.0971, "volume": 1941.0, "close_time": 1726322399999}, {"open_time": 1726322400000, "open": 0.097, "high": 0.0974, "low": 0.0968, "close": 0.0971, "volume": 11373.0, "close_time": 1726325999999}, {"open_time": 1726326000000, "open": 0.0967, "high": 0.0968, "low": 0.0963, "close": 0.0968, "volume": 5850.0, "close_time": 1726329599999}, {"open_time": 1726329600000, "open": 0.0966, "high": 0.0968, "low": 0.0965, "close": 0.0968, "volume": 1276.0, "close_time": 1726333199999}, {"open_time": 1726333200000, "open": 0.0967, "high": 0.0967, "low": 0.0966, "close": 0.0966, "volume": 26371.0, "close_time": 1726336799999}, {"open_time": 1726336800000, "open": 0.0968, "high": 0.0971, "low": 0.0965, "close": 0.0968, "volume": 14253.0, "close_time": 1726340399999}, {"open_time": 1726340400000, "open": 0.0967, "high": 0.097, "low": 0.0965, "close": 0.0966, "volume": 28751.0, "close_time": 1726343999999}, {"open_time": 1726344000000, "open": 0.0965, "high": 0.0968, "low": 0.0965, "close": 0.0968, "volume": 1593.0, "close_time": 1726347599999}, {"open_time": 1726347600000, "open": 0.097, "high": 0.0971, "low": 0.097, "close": 0.097, "volume": 1534.0, "close_time": 1726351199999}, {"open_time": 1726351200000, "open": 0.097, "high": 0.097, "low": 0.0967, "close": 0.0967, "volume": 300.0, "close_time": 1726354799999}, {"open_time": 1726354800000, "open": 0.0973, "high": 0.0973, "low": 0.0973, "close": 0.0973, "volume": 841.0, "close_time": 1726358399999}, {"open_time": 1726358400000, "open": 0.0973, "high": 0.0975, "low": 0.0972, "close": 0.0972, "volume": 4096.0, "close_time": 1726361999999}, {"open_time": 1726362000000, "open": 0.0967, "high": 0.0972, "low": 0.0967, "close": 0.0971, "volume": 1911.0, "close_time": 1726365599999}, {"open_time": 1726365600000, "open": 0.097, "high": 0.097, "low": 0.097, "close": 0.097, "volume": 298.0, "close_time": 1726369199999}, {"open_time": 1726369200000, "open": 0.097, "high": 0.097, "low": 0.0968, "close": 0.0968, "volume": 4537.0, "close_time": 1726372799999}, {"open_time": 1726372800000, "open": 0.0968, "high": 0.0968, "low": 0.0962, "close": 0.0964, "volume": 8801.0, "close_time": 1726376399999}, {"open_time": 1726376400000, "open": 0.0968, "high": 0.0968, "low": 0.0962, "close": 0.0962, "volume": 4267.0, "close_time": 1726379999999}, {"open_time": 1726380000000, "open": 0.0962, "high": 0.0966, "low": 0.0962, "close": 0.0962, "volume": 7802.0, "close_time": 1726383599999}, {"open_time": 1726383600000, "open": 0.0964, "high": 0.0965, "low": 0.096, "close": 0.0964, "volume": 1761.0, "close_time": 1726387199999}, {"open_time": 1726387200000, "open": 0.0964, "high": 0.0964, "low": 0.0959, "close": 0.0959, "volume": 360.0, "close_time": 1726390799999}, {"open_time": 1726390800000, "open": 0.0959, "high": 0.0959, "low": 0.0959, "close": 0.0959, "volume": 1190.0, "close_time": 1726394399999}, {"open_time": 1726394400000, "open": 0.0959, "high": 0.0959, "low": 0.0959, "close": 0.0959, "volume": 0.0, "close_time": 1726397999999}, {"open_time": 1726398000000, "open": 0.0963, "high": 0.0966, "low": 0.0959, "close": 0.0966, "volume": 2077.0, "close_time": 1726401599999}, {"open_time": 1726401600000, "open": 0.0964, "high": 0.0968, "low": 0.0964, "close": 0.0968, "volume": 19728.0, "close_time": 1726405199999}, {"open_time": 1726405200000, "open": 0.0967, "high": 0.0967, "low": 0.093, "close": 0.0958, "volume": 38297.0, "close_time": 1726408799999}, {"open_time": 1726408800000, "open": 0.0961, "high": 0.0971, "low": 0.0961, "close": 0.0965, "volume": 2856.0, "close_time": 1726412399999}, {"open_time": 1726412400000, "open": 0.0965, "high": 0.0965, "low": 0.0965, "close": 0.0965, "volume": 320.0, "close_time": 1726415999999}, {"open_time": 1726416000000, "open": 0.0964, "high": 0.0967, "low": 0.0946, "close": 0.0964, "volume": 2997.0, "close_time": 1726419599999}, {"open_time": 1726419600000, "open": 0.0968, "high": 0.0971, "low": 0.0968, "close": 0.0971, "volume": 6832.0, "close_time": 1726423199999}, {"open_time": 1726423200000, "open": 0.0971, "high": 0.0971, "low": 0.0971, "close": 0.0971, "volume": 0.0, "close_time": 1726426799999}, {"open_time": 1726426800000, "open": 0.097, "high": 0.097, "low": 0.0963, "close": 0.0967, "volume": 6724.0, "close_time": 1726430399999}, {"open_time": 1726430400000, "open": 0.0967, "high": 0.0971, "low": 0.0963, "close": 0.0963, "volume": 12783.0, "close_time": 1726433999999}, {"open_time": 1726434000000, "open": 0.096, "high": 0.096, "low": 0.0955, "close": 0.0956, "volume": 6009.0, "close_time": 1726437599999}, {"open_time": 1726437600000, "open": 0.0954, "high": 0.0956, "low": 0.0953, "close": 0.0953, "volume": 1252.0, "close_time": 1726441199999}, {"open_time": 1726441200000, "open": 0.0953, "high": 0.0953, "low": 0.0946, "close": 0.0953, "volume": 5975.0, "close_time": 1726444799999}, {"open_time": 1726444800000, "open": 0.0949, "high": 0.095, "low": 0.0945, "close": 0.0947, "volume": 2946.0, "close_time": 1726448399999}, {"open_time": 1726448400000, "open": 0.0945, "high": 0.0947, "low": 0.0943, "close": 0.0946, "volume": 3821.0, "close_time": 1726451999999}, {"open_time": 1726452000000, "open": 0.0945, "high": 0.0945, "low": 0.0939, "close": 0.0939, "volume": 42836.0, "close_time": 1726455599999}, {"open_time": 1726455600000, "open": 0.0944, "high": 0.0944, "low": 0.0944, "close": 0.0944, "volume": 825.0, "close_time": 1726459199999}, {"open_time": 1726459200000, "open": 0.0947, "high": 0.0947, "low": 0.0942, "close": 0.0945, "volume": 6284.0, "close_time": 1726462799999}, {"open_time": 1726462800000, "open": 0.0945, "high": 0.0947, "low": 0.0942, "close": 0.0942, "volume": 144.0, "close_time": 1726466399999}, {"open_time": 1726466400000, "open": 0.0949, "high": 0.0951, "low": 0.0949, "close": 0.0949, "volume": 3240.0, "close_time": 1726469999999}, {"open_time": 1726470000000, "open": 0.0947, "high": 0.0954, "low": 0.0947, "close": 0.0954, "volume": 930.0, "close_time": 1726473599999}, {"open_time": 1726473600000, "open": 0.0954, "high": 0.0954, "low": 0.0954, "close": 0.0954, "volume": 0.0, "close_time": 1726477199999}, {"open_time": 1726477200000, "open": 0.0953, "high": 0.0953, "low": 0.0953, "close": 0.0953, "volume": 2535.0, "close_time": 1726480799999}, {"open_time": 1726480800000, "open": 0.095, "high": 0.095, "low": 0.095, "close": 0.095, "volume": 346.0, "close_time": 1726484399999}, {"open_time": 1726484400000, "open": 0.0948, "high": 0.0948, "low": 0.0948, "close": 0.0948, "volume": 864.0, "close_time": 1726487999999}, {"open_time": 1726488000000, "open": 0.0948, "high": 0.0948, "low": 0.0948, "close": 0.0948, "volume": 2248.0, "close_time": 1726491599999}, {"open_time": 1726491600000, "open": 0.0947, "high": 0.0951, "low": 0.0947, "close": 0.0951, "volume": 1009.0, "close_time": 1726495199999}, {"open_time": 1726495200000, "open": 0.0953, "high": 0.0953, "low": 0.0943, "close": 0.0952, "volume": 9763.0, "close_time": 1726498799999}, {"open_time": 1726498800000, "open": 0.0947, "high": 0.0947, "low": 0.0942, "close": 0.0942, "volume": 12085.0, "close_time": 1726502399999}, {"open_time": 1726502400000, "open": 0.0944, "high": 0.0947, "low": 0.094, "close": 0.0947, "volume": 3487.0, "close_time": 1726505999999}, {"open_time": 1726506000000, "open": 0.0943, "high": 0.0948, "low": 0.0943, "close": 0.0948, "volume": 4970.0, "close_time": 1726509599999}, {"open_time": 1726509600000, "open": 0.0954, "high": 0.0954, "low": 0.0945, "close": 0.0945, "volume": 16942.0, "close_time": 1726513199999}, {"open_time": 1726513200000, "open": 0.0947, "high": 0.0952, "low": 0.0944, "close": 0.0952, "volume": 1646.0, "close_time": 1726516799999}, {"open_time": 1726516800000, "open": 0.095, "high": 0.095, "low": 0.0942, "close": 0.0945, "volume": 825.0, "close_time": 1726520399999}, {"open_time": 1726520400000, "open": 0.0944, "high": 0.0948, "low": 0.0944, "close": 0.0948, "volume": 6407.0, "close_time": 1726523999999}, {"open_time": 1726524000000, "open": 0.0943, "high": 0.0947, "low": 0.0943, "close": 0.0944, "volume": 18351.0, "close_time": 1726527599999}, {"open_time": 1726527600000, "open": 0.095, "high": 0.095, "low": 0.0948, "close": 0.0948, "volume": 2882.0, "close_time": 1726531199999}, {"open_time": 1726531200000, "open": 0.0947, "high": 0.095, "low": 0.0945, "close": 0.0945, "volume": 1456.0, "close_time": 1726534799999}, {"open_time": 1726534800000, "open": 0.0941, "high": 0.0943, "low": 0.094, "close": 0.0943, "volume": 14051.0, "close_time": 1726538399999}, {"open_time": 1726538400000, "open": 0.0947, "high": 0.0954, "low": 0.0944, "close": 0.0954, "volume": 1836.0, "close_time": 1726541999999}, {"open_time": 1726542000000, "open": 0.0954, "high": 0.0954, "low": 0.0951, "close": 0.0954, "volume": 44413.0, "close_time": 1726545599999}, {"open_time": 1726545600000, "open": 0.0953, "high": 0.0953, "low": 0.0951, "close": 0.0951, "volume": 2683.0, "close_time": 1726549199999}, {"open_time": 1726549200000, "open": 0.0955, "high": 0.0956, "low": 0.0953, "close": 0.0953, "volume": 21069.0, "close_time": 1726552799999}, {"open_time": 1726552800000, "open": 0.0944, "high": 0.0951, "low": 0.0944, "close": 0.0951, "volume": 4420.0, "close_time": 1726556399999}, {"open_time": 1726556400000, "open": 0.0951, "high": 0.0951, "low": 0.0951, "close": 0.0951, "volume": 0.0, "close_time": 1726559999999}, {"open_time": 1726560000000, "open": 0.0953, "high": 0.096, "low": 0.0953, "close": 0.096, "volume": 1193.0, "close_time": 1726563599999}, {"open_time": 1726563600000, "open": 0.096, "high": 0.0962, "low": 0.096, "close": 0.0962, "volume": 4932.0, "close_time": 1726567199999}, {"open_time": 1726567200000, "open": 0.0958, "high": 0.096, "low": 0.0957, "close": 0.096, "volume": 2332.0, "close_time": 1726570799999}, {"open_time": 1726570800000, "open": 0.096, "high": 0.096, "low": 0.096, "close": 0.096, "volume": 0.0, "close_time": 1726574399999}, {"open_time": 1726574400000, "open": 0.0954, "high": 0.0956, "low": 0.0954, "close": 0.0956, "volume": 85.0, "close_time": 1726577999999}, {"open_time": 1726578000000, "open": 0.0953, "high": 0.0956, "low": 0.095, "close": 0.0952, "volume": 1052.0, "close_time": 1726581599999}, {"open_time": 1726581600000, "open": 0.0957, "high": 0.0962, "low": 0.0957, "close": 0.0962, "volume": 5853.0, "close_time": 1726585199999}, {"open_time": 1726585200000, "open": 0.0961, "high": 0.0961, "low": 0.0939, "close": 0.0956, "volume": 6354.0, "close_time": 1726588799999}, {"open_time": 1726588800000, "open": 0.0949, "high": 0.0953, "low": 0.0949, "close": 0.0953, "volume": 1042.0, "close_time": 1726592399999}, {"open_time": 1726592400000, "open": 0.0957, "high": 0.0957, "low": 0.0948, "close": 0.0956, "volume": 2738.0, "close_time": 1726595999999}, {"open_time": 1726596000000, "open": 0.0956, "high": 0.0956, "low": 0.0956, "close": 0.0956, "volume": 3848.0, "close_time": 1726599599999}, {"open_time": 1726599600000, "open": 0.0955, "high": 0.0955, "low": 0.0955, "close": 0.0955, "volume": 158.0, "close_time": 1726603199999}, {"open_time": 1726603200000, "open": 0.095, "high": 0.0952, "low": 0.095, "close": 0.0952, "volume": 6839.0, "close_time": 1726606799999}, {"open_time": 1726606800000, "open": 0.0952, "high": 0.0952, "low": 0.0952, "close": 0.0952, "volume": 2350.0, "close_time": 1726610399999}, {"open_time": 1726610400000, "open": 0.0948, "high": 0.0948, "low": 0.0944, "close": 0.0947, "volume": 1585.0, "close_time": 1726613999999}, {"open_time": 1726614000000, "open": 0.0946, "high": 0.0946, "low": 0.0943, "close": 0.0943, "volume": 26841.0, "close_time": 1726617599999}, {"open_time": 1726617600000, "open": 0.0942, "high": 0.0946, "low": 0.0941, "close": 0.0946, "volume": 1497.0, "close_time": 1726621199999}, {"open_time": 1726621200000, "open": 0.0946, "high": 0.0946, "low": 0.0946, "close": 0.0946, "volume": 0.0, "close_time": 1726624799999}, {"open_time": 1726624800000, "open": 0.0941, "high": 0.0944, "low": 0.0925, "close": 0.0943, "volume": 48809.0, "close_time": 1726628399999}, {"open_time": 1726628400000, "open": 0.0945, "high": 0.0945, "low": 0.0945, "close": 0.0945, "volume": 960.0, "close_time": 1726631999999}, {"open_time": 1726632000000, "open": 0.0942, "high": 0.0942, "low": 0.0942, "close": 0.0942, "volume": 20.0, "close_time": 1726635599999}, {"open_time": 1726635600000, "open": 0.0942, "high": 0.0942, "low": 0.0942, "close": 0.0942, "volume": 678.0, "close_time": 1726639199999}, {"open_time": 1726639200000, "open": 0.094, "high": 0.094, "low": 0.094, "close": 0.094, "volume": 20.0, "close_time": 1726642799999}, {"open_time": 1726642800000, "open": 0.0941, "high": 0.0941, "low": 0.0934, "close": 0.0934, "volume": 1183.0, "close_time": 1726646399999}, {"open_time": 1726646400000, "open": 0.0939, "high": 0.0941, "low": 0.0939, "close": 0.0941, "volume": 131.0, "close_time": 1726649999999}, {"open_time": 1726650000000, "open": 0.0937, "high": 0.0938, "low": 0.0935, "close": 0.0935, "volume": 5958.0, "close_time": 1726653599999}, {"open_time": 1726653600000, "open": 0.0934, "high": 0.0934, "low": 0.0932, "close": 0.0932, "volume": 501.0, "close_time": 1726657199999}, {"open_time": 1726657200000, "open": 0.0934, "high": 0.0935, "low": 0.0934, "close": 0.0935, "volume": 3710.0, "close_time": 1726660799999}, {"open_time": 1726660800000, "open": 0.0937, "high": 0.094, "low": 0.0937, "close": 0.094, "volume": 376.0, "close_time": 1726664399999}, {"open_time": 1726664400000, "open": 0.0942, "high": 0.0945, "low": 0.0941, "close": 0.0941, "volume": 2392.0, "close_time": 1726667999999}, {"open_time": 1726668000000, "open": 0.094, "high": 0.094, "low": 0.094, "close": 0.094, "volume": 2121.0, "close_time": 1726671599999}, {"open_time": 1726671600000, "open": 0.0936, "high": 0.0936, "low": 0.0927, "close": 0.093, "volume": 19586.0, "close_time": 1726675199999}, {"open_time": 1726675200000, "open": 0.093, "high": 0.0932, "low": 0.093, "close": 0.0932, "volume": 4743.0, "close_time": 1726678799999}, {"open_time": 1726678800000, "open": 0.0934, "high": 0.0935, "low": 0.0932, "close": 0.0935, "volume": 2006.0, "close_time": 1726682399999}, {"open_time": 1726682400000, "open": 0.0936, "high": 0.0945, "low": 0.0936, "close": 0.0945, "volume": 6229.0, "close_time": 1726685999999}, {"open_time": 1726686000000, "open": 0.0943, "high": 0.0943, "low": 0.0936, "close": 0.0936, "volume": 2980.0, "close_time": 1726689599999}, {"open_time": 1726689600000, "open": 0.0938, "high": 0.0945, "low": 0.0935, "close": 0.0945, "volume": 765.0, "close_time": 1726693199999}, {"open_time": 1726693200000, "open": 0.0947, "high": 0.095, "low": 0.0947, "close": 0.0948, "volume": 3109.0, "close_time": 1726696799999}, {"open_time": 1726696800000, "open": 0.094, "high": 0.0953, "low": 0.0933, "close": 0.0948, "volume": 15758.0, "close_time": 1726700399999}, {"open_time": 1726700400000, "open": 0.0953, "high": 0.0958, "low": 0.0947, "close": 0.0958, "volume": 13807.0, "close_time": 1726703999999}, {"open_time": 1726704000000, "open": 0.0959, "high": 0.0969, "low": 0.0951, "close": 0.0966, "volume": 6127.0, "close_time": 1726707599999}, {"open_time": 1726707600000, "open": 0.0966, "high": 0.0966, "low": 0.0963, "close": 0.0963, "volume": 68.0, "close_time": 1726711199999}, {"open_time": 1726711200000, "open": 0.0961, "high": 0.0961, "low": 0.0959, "close": 0.0959, "volume": 8005.0, "close_time": 1726714799999}, {"open_time": 1726714800000, "open": 0.096, "high": 0.0966, "low": 0.096, "close": 0.0963, "volume": 24878.0, "close_time": 1726718399999}, {"open_time": 1726718400000, "open": 0.0963, "high": 0.0963, "low": 0.0959, "close": 0.096, "volume": 17017.0, "close_time": 1726721999999}, {"open_time": 1726722000000, "open": 0.0959, "high": 0.0961, "low": 0.0959, "close": 0.0961, "volume": 214.0, "close_time": 1726725599999}, {"open_time": 1726725600000, "open": 0.0958, "high": 0.0958, "low": 0.0955, "close": 0.0955, "volume": 471.0, "close_time": 1726729199999}, {"open_time": 1726729200000, "open": 0.0956, "high": 0.096, "low": 0.0953, "close": 0.096, "volume": 15890.0, "close_time": 1726732799999}, {"open_time": 1726732800000, "open": 0.0962, "high": 0.0962, "low": 0.0955, "close": 0.0955, "volume": 16179.0, "close_time": 1726736399999}, {"open_time": 1726736400000, "open": 0.0954, "high": 0.0954, "low": 0.0951, "close": 0.0954, "volume": 1221.0, "close_time": 1726739999999}, {"open_time": 1726740000000, "open": 0.0954, "high": 0.0954, "low": 0.0954, "close": 0.0954, "volume": 0.0, "close_time": 1726743599999}, {"open_time": 1726743600000, "open": 0.0952, "high": 0.0952, "low": 0.095, "close": 0.095, "volume": 200.0, "close_time": 1726747199999}, {"open_time": 1726747200000, "open": 0.0958, "high": 0.0959, "low": 0.0948, "close": 0.0948, "volume": 46909.0, "close_time": 1726750799999}, {"open_time": 1726750800000, "open": 0.0948, "high": 0.0948, "low": 0.0948, "close": 0.0948, "volume": 0.0, "close_time": 1726754399999}, {"open_time": 1726754400000, "open": 0.0958, "high": 0.0959, "low": 0.0952, "close": 0.0952, "volume": 6088.0, "close_time": 1726757999999}, {"open_time": 1726758000000, "open": 0.0955, "high": 0.0962, "low": 0.0953, "close": 0.0962, "volume": 10489.0, "close_time": 1726761599999}, {"open_time": 1726761600000, "open": 0.0958, "high": 0.0967, "low": 0.0955, "close": 0.0967, "volume": 15233.0, "close_time": 1726765199999}, {"open_time": 1726765200000, "open": 0.0968, "high": 0.0968, "low": 0.0963, "close": 0.0966, "volume": 219.0, "close_time": 1726768799999}, {"open_time": 1726768800000, "open": 0.0966, "high": 0.0966, "low": 0.0963, "close": 0.0963, "volume": 4408.0, "close_time": 1726772399999}, {"open_time": 1726772400000, "open": 0.0964, "high": 0.0964, "low": 0.096, "close": 0.096, "volume": 6109.0, "close_time": 1726775999999}, {"open_time": 1726776000000, "open": 0.096, "high": 0.096, "low": 0.0957, "close": 0.0958, "volume": 8955.0, "close_time": 1726779599999}, {"open_time": 1726779600000, "open": 0.096, "high": 0.096, "low": 0.0958, "close": 0.0958, "volume": 395.0, "close_time": 1726783199999}, {"open_time": 1726783200000, "open": 0.0957, "high": 0.0957, "low": 0.0953, "close": 0.0954, "volume": 1461.0, "close_time": 1726786799999}, {"open_time": 1726786800000, "open": 0.0954, "high": 0.0961, "low": 0.0954, "close": 0.0961, "volume": 3513.0, "close_time": 1726790399999}, {"open_time": 1726790400000, "open": 0.0957, "high": 0.096, "low": 0.095, "close": 0.0957, "volume": 2448.0, "close_time": 1726793999999}, {"open_time": 1726794000000, "open": 0.0956, "high": 0.0956, "low": 0.0956, "close": 0.0956, "volume": 920.0, "close_time": 1726797599999}, {"open_time": 1726797600000, "open": 0.0959, "high": 0.0961, "low": 0.0959, "close": 0.0961, "volume": 185.0, "close_time": 1726801199999}, {"open_time": 1726801200000, "open": 0.096, "high": 0.0968, "low": 0.096, "close": 0.0968, "volume": 2414.0, "close_time": 1726804799999}, {"open_time": 1726804800000, "open": 0.0967, "high": 0.0968, "low": 0.0965, "close": 0.0967, "volume": 1460.0, "close_time": 1726808399999}, {"open_time": 1726808400000, "open": 0.0968, "high": 0.0972, "low": 0.0968, "close": 0.0968, "volume": 5248.0, "close_time": 1726811999999}, {"open_time": 1726812000000, "open": 0.0966, "high": 0.097, "low": 0.0966, "close": 0.097, "volume": 172.0, "close_time": 1726815599999}, {"open_time": 1726815600000, "open": 0.097, "high": 0.097, "low": 0.0962, "close": 0.0968, "volume": 93420.0, "close_time": 1726819199999}, {"open_time": 1726819200000, "open": 0.097, "high": 0.097, "low": 0.097, "close": 0.097, "volume": 322.0, "close_time": 1726822799999}, {"open_time": 1726822800000, "open": 0.097, "high": 0.097, "low": 0.097, "close": 0.097, "volume": 1373.0, "close_time": 1726826399999}, {"open_time": 1726826400000, "open": 0.0967, "high": 0.0968, "low": 0.0967, "close": 0.0968, "volume": 1964.0, "close_time": 1726829999999}, {"open_time": 1726830000000, "open": 0.097, "high": 0.097, "low": 0.0961, "close": 0.0961, "volume": 3724.0, "close_time": 1726833599999}, {"open_time": 1726833600000, "open": 0.0964, "high": 0.0967, "low": 0.0964, "close": 0.0964, "volume": 5184.0, "close_time": 1726837199999}, {"open_time": 1726837200000, "open": 0.0962, "high": 0.0967, "low": 0.0958, "close": 0.0963, "volume": 22436.0, "close_time": 1726840799999}, {"open_time": 1726840800000, "open": 0.0965, "high": 0.0965, "low": 0.0959, "close": 0.0965, "volume": 4145.0, "close_time": 1726844399999}, {"open_time": 1726844400000, "open": 0.0963, "high": 0.0963, "low": 0.0959, "close": 0.0959, "volume": 9258.0, "close_time": 1726847999999}, {"open_time": 1726848000000, "open": 0.0957, "high": 0.0957, "low": 0.0957, "close": 0.0957, "volume": 105.0, "close_time": 1726851599999}, {"open_time": 1726851600000, "open": 0.0954, "high": 0.0954, "low": 0.0954, "close": 0.0954, "volume": 527.0, "close_time": 1726855199999}, {"open_time": 1726855200000, "open": 0.0955, "high": 0.0958, "low": 0.0952, "close": 0.0952, "volume": 5035.0, "close_time": 1726858799999}, {"open_time": 1726858800000, "open": 0.0953, "high": 0.0953, "low": 0.0952, "close": 0.0952, "volume": 728.0, "close_time": 1726862399999}, {"open_time": 1726862400000, "open": 0.0957, "high": 0.0957, "low": 0.0957, "close": 0.0957, "volume": 156.0, "close_time": 1726865999999}, {"open_time": 1726866000000, "open": 0.0961, "high": 0.0961, "low": 0.0961, "close": 0.0961, "volume": 761.0, "close_time": 1726869599999}, {"open_time": 1726869600000, "open": 0.0961, "high": 0.0961, "low": 0.096, "close": 0.096, "volume": 1373.0, "close_time": 1726873199999}, {"open_time": 1726873200000, "open": 0.096, "high": 0.096, "low": 0.096, "close": 0.096, "volume": 0.0, "close_time": 1726876799999}, {"open_time": 1726876800000, "open": 0.096, "high": 0.0969, "low": 0.096, "close": 0.0963, "volume": 7353.0, "close_time": 1726880399999}, {"open_time": 1726880400000, "open": 0.0964, "high": 0.0965, "low": 0.0963, "close": 0.0963, "volume": 5497.0, "close_time": 1726883999999}, {"open_time": 1726884000000, "open": 0.0963, "high": 0.0963, "low": 0.0963, "close": 0.0963, "volume": 0.0, "close_time": 1726887599999}, {"open_time": 1726887600000, "open": 0.0963, "high": 0.0967, "low": 0.0963, "close": 0.0967, "volume": 207.0, "close_time": 1726891199999}, {"open_time": 1726891200000, "open": 0.0961, "high": 0.0961, "low": 0.0961, "close": 0.0961, "volume": 200.0, "close_time": 1726894799999}, {"open_time": 1726894800000, "open": 0.0962, "high": 0.0962, "low": 0.0962, "close": 0.0962, "volume": 129.0, "close_time": 1726898399999}, {"open_time": 1726898400000, "open": 0.0965, "high": 0.0971, "low": 0.0965, "close": 0.0971, "volume": 41334.0, "close_time": 1726901999999}, {"open_time": 1726902000000, "open": 0.0967, "high": 0.098, "low": 0.0967, "close": 0.0968, "volume": 54448.0, "close_time": 1726905599999}, {"open_time": 1726905600000, "open": 0.0976, "high": 0.0976, "low": 0.0969, "close": 0.097, "volume": 578.0, "close_time": 1726909199999}, {"open_time": 1726909200000, "open": 0.0972, "high": 0.0977, "low": 0.0972, "close": 0.0973, "volume": 103.0, "close_time": 1726912799999}, {"open_time": 1726912800000, "open": 0.0973, "high": 0.0973, "low": 0.0968, "close": 0.0968, "volume": 1957.0, "close_time": 1726916399999}, {"open_time": 1726916400000, "open": 0.0968, "high": 0.0968, "low": 0.0967, "close": 0.0967, "volume": 1451.0, "close_time": 1726919999999}, {"open_time": 1726920000000, "open": 0.0972, "high": 0.0972, "low": 0.0972, "close": 0.0972, "volume": 1052.0, "close_time": 1726923599999}, {"open_time": 1726923600000, "open": 0.0973, "high": 0.0974, "low": 0.0972, "close": 0.0974, "volume": 970.0, "close_time": 1726927199999}, {"open_time": 1726927200000, "open": 0.0974, "high": 0.0979, "low": 0.0974, "close": 0.0977, "volume": 7690.0, "close_time": 1726930799999}, {"open_time": 1726930800000, "open": 0.0971, "high": 0.0974, "low": 0.0971, "close": 0.0973, "volume": 1550.0, "close_time": 1726934399999}, {"open_time": 1726934400000, "open": 0.0977, "high": 0.0984, "low": 0.0977, "close": 0.0984, "volume": 27924.0, "close_time": 1726937999999}, {"open_time": 1726938000000, "open": 0.0985, "high": 0.099, "low": 0.0979, "close": 0.0979, "volume": 77459.0, "close_time": 1726941599999}, {"open_time": 1726941600000, "open": 0.0981, "high": 0.0982, "low": 0.098, "close": 0.098, "volume": 4417.0, "close_time": 1726945199999}, {"open_time": 1726945200000, "open": 0.0979, "high": 0.0979, "low": 0.0979, "close": 0.0979, "volume": 1782.0, "close_time": 1726948799999}, {"open_time": 1726948800000, "open": 0.0977, "high": 0.0979, "low": 0.0977, "close": 0.0977, "volume": 13016.0, "close_time": 1726952399999}, {"open_time": 1726952400000, "open": 0.0976, "high": 0.0976, "low": 0.0974, "close": 0.0976, "volume": 26937.0, "close_time": 1726955999999}, {"open_time": 1726956000000, "open": 0.0973, "high": 0.0978, "low": 0.0973, "close": 0.0975, "volume": 6248.0, "close_time": 1726959599999}, {"open_time": 1726959600000, "open": 0.0976, "high": 0.0978, "low": 0.0976, "close": 0.0978, "volume": 1467.0, "close_time": 1726963199999}, {"open_time": 1726963200000, "open": 0.0979, "high": 0.0979, "low": 0.0974, "close": 0.0978, "volume": 28092.0, "close_time": 1726966799999}, {"open_time": 1726966800000, "open": 0.0979, "high": 0.0982, "low": 0.0975, "close": 0.0979, "volume": 5773.0, "close_time": 1726970399999}, {"open_time": 1726970400000, "open": 0.0975, "high": 0.0975, "low": 0.0972, "close": 0.0972, "volume": 609.0, "close_time": 1726973999999}, {"open_time": 1726974000000, "open": 0.0973, "high": 0.0976, "low": 0.0973, "close": 0.0976, "volume": 510.0, "close_time": 1726977599999}, {"open_time": 1726977600000, "open": 0.0976, "high": 0.0976, "low": 0.097, "close": 0.0973, "volume": 583.0, "close_time": 1726981199999}, {"open_time": 1726981200000, "open": 0.0971, "high": 0.0971, "low": 0.0969, "close": 0.097, "volume": 6693.0, "close_time": 1726984799999}, {"open_time": 1726984800000, "open": 0.0968, "high": 0.0968, "low": 0.0965, "close": 0.0966, "volume": 8318.0, "close_time": 1726988399999}, {"open_time": 1726988400000, "open": 0.0966, "high": 0.0966, "low": 0.0966, "close": 0.0966, "volume": 0.0, "close_time": 1726991999999}, {"open_time": 1726992000000, "open": 0.0967, "high": 0.0969, "low": 0.0967, "close": 0.0969, "volume": 206.0, "close_time": 1726995599999}, {"open_time": 1726995600000, "open": 0.0964, "high": 0.0964, "low": 0.0964, "close": 0.0964, "volume": 144.0, "close_time": 1726999199999}, {"open_time": 1726999200000, "open": 0.0962, "high": 0.0963, "low": 0.0962, "close": 0.0963, "volume": 2243.0, "close_time": 1727002799999}, {"open_time": 1727002800000, "open": 0.0966, "high": 0.0966, "low": 0.0966, "close": 0.0966, "volume": 67.0, "close_time": 1727006399999}, {"open_time": 1727006400000, "open": 0.0964, "high": 0.0966, "low": 0.0964, "close": 0.0966, "volume": 17532.0, "close_time": 1727009999999}, {"open_time": 1727010000000, "open": 0.0962, "high": 0.0962, "low": 0.0958, "close": 0.0959, "volume": 6591.0, "close_time": 1727013599999}, {"open_time": 1727013600000, "open": 0.0956, "high": 0.096, "low": 0.0954, "close": 0.0955, "volume": 5612.0, "close_time": 1727017199999}, {"open_time": 1727017200000, "open": 0.0952, "high": 0.0958, "low": 0.0952, "close": 0.0958, "volume": 2463.0, "close_time": 1727020799999}, {"open_time": 1727020800000, "open": 0.0957, "high": 0.0957, "low": 0.0951, "close": 0.0953, "volume": 8473.0, "close_time": 1727024399999}, {"open_time": 1727024400000, "open": 0.0953, "high": 0.0953, "low": 0.0953, "close": 0.0953, "volume": 0.0, "close_time": 1727027999999}, {"open_time": 1727028000000, "open": 0.0955, "high": 0.0955, "low": 0.0955, "close": 0.0955, "volume": 1080.0, "close_time": 1727031599999}, {"open_time": 1727031600000, "open": 0.0955, "high": 0.0955, "low": 0.0955, "close": 0.0955, "volume": 498.0, "close_time": 1727035199999}, {"open_time": 1727035200000, "open": 0.0962, "high": 0.0964, "low": 0.0962, "close": 0.0962, "volume": 20734.0, "close_time": 1727038799999}, {"open_time": 1727038800000, "open": 0.0958, "high": 0.0958, "low": 0.0954, "close": 0.0954, "volume": 2059.0, "close_time": 1727042399999}, {"open_time": 1727042400000, "open": 0.0954, "high": 0.0962, "low": 0.0948, "close": 0.0962, "volume": 9172.0, "close_time": 1727045999999}, {"open_time": 1727046000000, "open": 0.0958, "high": 0.096, "low": 0.0956, "close": 0.096, "volume": 1069.0, "close_time": 1727049599999}, {"open_time": 1727049600000, "open": 0.096, "high": 0.0966, "low": 0.0949, "close": 0.0965, "volume": 11443.0, "close_time": 1727053199999}, {"open_time": 1727053200000, "open": 0.0964, "high": 0.0964, "low": 0.0956, "close": 0.0956, "volume": 373.0, "close_time": 1727056799999}, {"open_time": 1727056800000, "open": 0.0961, "high": 0.0961, "low": 0.0956, "close": 0.0957, "volume": 4488.0, "close_time": 1727060399999}, {"open_time": 1727060400000, "open": 0.0962, "high": 0.0969, "low": 0.0962, "close": 0.0963, "volume": 2142.0, "close_time": 1727063999999}, {"open_time": 1727064000000, "open": 0.0964, "high": 0.0964, "low": 0.0964, "close": 0.0964, "volume": 119.0, "close_time": 1727067599999}, {"open_time": 1727067600000, "open": 0.0961, "high": 0.0961, "low": 0.0961, "close": 0.0961, "volume": 1362.0, "close_time": 1727071199999}, {"open_time": 1727071200000, "open": 0.0961, "high": 0.0961, "low": 0.0961, "close": 0.0961, "volume": 0.0, "close_time": 1727074799999}, {"open_time": 1727074800000, "open": 0.0961, "high": 0.0961, "low": 0.0958, "close": 0.0961, "volume": 7187.0, "close_time": 1727078399999}, {"open_time": 1727078400000, "open": 0.0964, "high": 0.0964, "low": 0.0956, "close": 0.0956, "volume": 361.0, "close_time": 1727081999999}, {"open_time": 1727082000000, "open": 0.0959, "high": 0.0959, "low": 0.0959, "close": 0.0959, "volume": 3215.0, "close_time": 1727085599999}, {"open_time": 1727085600000, "open": 0.0959, "high": 0.0959, "low": 0.0959, "close": 0.0959, "volume": 13.0, "close_time": 1727089199999}, {"open_time": 1727089200000, "open": 0.0953, "high": 0.0961, "low": 0.0953, "close": 0.0961, "volume": 7015.0, "close_time": 1727092799999}, {"open_time": 1727092800000, "open": 0.0964, "high": 0.0964, "low": 0.0964, "close": 0.0964, "volume": 31.0, "close_time": 1727096399999}, {"open_time": 1727096400000, "open": 0.0959, "high": 0.096, "low": 0.0957, "close": 0.096, "volume": 12426.0, "close_time": 1727099999999}, {"open_time": 1727100000000, "open": 0.0959, "high": 0.0968, "low": 0.0959, "close": 0.0968, "volume": 6017.0, "close_time": 1727103599999}, {"open_time": 1727103600000, "open": 0.0962, "high": 0.0962, "low": 0.0962, "close": 0.0962, "volume": 197.0, "close_time": 1727107199999}, {"open_time": 1727107200000, "open": 0.096, "high": 0.096, "low": 0.096, "close": 0.096, "volume": 2083.0, "close_time": 1727110799999}, {"open_time": 1727110800000, "open": 0.0963, "high": 0.0963, "low": 0.0962, "close": 0.0962, "volume": 1666.0, "close_time": 1727114399999}, {"open_time": 1727114400000, "open": 0.0965, "high": 0.0968, "low": 0.0965, "close": 0.0968, "volume": 40300.0, "close_time": 1727117999999}, {"open_time": 1727118000000, "open": 0.0965, "high": 0.0965, "low": 0.0965, "close": 0.0965, "volume": 1002.0, "close_time": 1727121599999}, {"open_time": 1727121600000, "open": 0.0965, "high": 0.0965, "low": 0.0962, "close": 0.0964, "volume": 20180.0, "close_time": 1727125199999}, {"open_time": 1727125200000, "open": 0.0964, "high": 0.0964, "low": 0.0964, "close": 0.0964, "volume": 5000.0, "close_time": 1727128799999}, {"open_time": 1727128800000, "open": 0.0963, "high": 0.0963, "low": 0.0963, "close": 0.0963, "volume": 67.0, "close_time": 1727132399999}, {"open_time": 1727132400000, "open": 0.0958, "high": 0.0965, "low": 0.0958, "close": 0.0962, "volume": 2909.0, "close_time": 1727135999999}, {"open_time": 1727136000000, "open": 0.0961, "high": 0.0967, "low": 0.0959, "close": 0.096, "volume": 7017.0, "close_time": 1727139599999}, {"open_time": 1727139600000, "open": 0.0956, "high": 0.0958, "low": 0.0956, "close": 0.0956, "volume": 576.0, "close_time": 1727143199999}, {"open_time": 1727143200000, "open": 0.096, "high": 0.0961, "low": 0.096, "close": 0.0961, "volume": 2185.0, "close_time": 1727146799999}, {"open_time": 1727146800000, "open": 0.0965, "high": 0.0965, "low": 0.0957, "close": 0.0963, "volume": 8241.0, "close_time": 1727150399999}, {"open_time": 1727150400000, "open": 0.0954, "high": 0.0954, "low": 0.0953, "close": 0.0954, "volume": 12662.0, "close_time": 1727153999999}, {"open_time": 1727154000000, "open": 0.0953, "high": 0.0959, "low": 0.095, "close": 0.0959, "volume": 36787.0, "close_time": 1727157599999}, {"open_time": 1727157600000, "open": 0.0961, "high": 0.0963, "low": 0.0961, "close": 0.0962, "volume": 25048.0, "close_time": 1727161199999}, {"open_time": 1727161200000, "open": 0.0962, "high": 0.0962, "low": 0.0962, "close": 0.0962, "volume": 22467.0, "close_time": 1727164799999}, {"open_time": 1727164800000, "open": 0.0964, "high": 0.0965, "low": 0.0964, "close": 0.0965, "volume": 110.0, "close_time": 1727168399999}, {"open_time": 1727168400000, "open": 0.0965, "high": 0.0965, "low": 0.0959, "close": 0.0959, "volume": 10250.0, "close_time": 1727171999999}, {"open_time": 1727172000000, "open": 0.0958, "high": 0.0958, "low": 0.0958, "close": 0.0958, "volume": 2492.0, "close_time": 1727175599999}, {"open_time": 1727175600000, "open": 0.0962, "high": 0.0962, "low": 0.0962, "close": 0.0962, "volume": 332.0, "close_time": 1727179199999}, {"open_time": 1727179200000, "open": 0.0963, "high": 0.0963, "low": 0.0963, "close": 0.0963, "volume": 12.0, "close_time": 1727182799999}, {"open_time": 1727182800000, "open": 0.0965, "high": 0.0967, "low": 0.0965, "close": 0.0967, "volume": 167.0, "close_time": 1727186399999}, {"open_time": 1727186400000, "open": 0.0958, "high": 0.0959, "low": 0.0946, "close": 0.095, "volume": 51718.0, "close_time": 1727189999999}, {"open_time": 1727190000000, "open": 0.0952, "high": 0.0953, "low": 0.0952, "close": 0.0953, "volume": 3137.0, "close_time": 1727193599999}, {"open_time": 1727193600000, "open": 0.0956, "high": 0.0956, "low": 0.0951, "close": 0.0954, "volume": 614.0, "close_time": 1727197199999}, {"open_time": 1727197200000, "open": 0.0947, "high": 0.0959, "low": 0.0947, "close": 0.0959, "volume": 1351.0, "close_time": 1727200799999}, {"open_time": 1727200800000, "open": 0.0961, "high": 0.0961, "low": 0.0955, "close": 0.0955, "volume": 1554.0, "close_time": 1727204399999}, {"open_time": 1727204400000, "open": 0.0954, "high": 0.0962, "low": 0.0954, "close": 0.0961, "volume": 68040.0, "close_time": 1727207999999}, {"open_time": 1727208000000, "open": 0.0963, "high": 0.0963, "low": 0.0961, "close": 0.0963, "volume": 16343.0, "close_time": 1727211599999}, {"open_time": 1727211600000, "open": 0.0963, "high": 0.0964, "low": 0.096, "close": 0.096, "volume": 8914.0, "close_time": 1727215199999}, {"open_time": 1727215200000, "open": 0.0962, "high": 0.0968, "low": 0.0954, "close": 0.0965, "volume": 29638.0, "close_time": 1727218799999}, {"open_time": 1727218800000, "open": 0.0969, "high": 0.0969, "low": 0.0965, "close": 0.0967, "volume": 2761.0, "close_time": 1727222399999}, {"open_time": 1727222400000, "open": 0.0967, "high": 0.0972, "low": 0.0967, "close": 0.0967, "volume": 5533.0, "close_time": 1727225999999}, {"open_time": 1727226000000, "open": 0.0971, "high": 0.0971, "low": 0.0969, "close": 0.0969, "volume": 1194.0, "close_time": 1727229599999}, {"open_time": 1727229600000, "open": 0.0966, "high": 0.0971, "low": 0.0966, "close": 0.0971, "volume": 5925.0, "close_time": 1727233199999}, {"open_time": 1727233200000, "open": 0.097, "high": 0.097, "low": 0.0967, "close": 0.0967, "volume": 11890.0, "close_time": 1727236799999}, {"open_time": 1727236800000, "open": 0.0968, "high": 0.0968, "low": 0.0968, "close": 0.0968, "volume": 406.0, "close_time": 1727240399999}, {"open_time": 1727240400000, "open": 0.0968, "high": 0.0968, "low": 0.0968, "close": 0.0968, "volume": 0.0, "close_time": 1727243999999}, {"open_time": 1727244000000, "open": 0.0968, "high": 0.0968, "low": 0.0964, "close": 0.0964, "volume": 9054.0, "close_time": 1727247599999}, {"open_time": 1727247600000, "open": 0.0964, "high": 0.0964, "low": 0.0964, "close": 0.0964, "volume": 0.0, "close_time": 1727251199999}, {"open_time": 1727251200000, "open": 0.0964, "high": 0.0964, "low": 0.0964, "close": 0.0964, "volume": 0.0, "close_time": 1727254799999}, {"open_time": 1727254800000, "open": 0.0969, "high": 0.0972, "low": 0.0966, "close": 0.0966, "volume": 3795.0, "close_time": 1727258399999}, {"open_time": 1727258400000, "open": 0.0963, "high": 0.0963, "low": 0.0963, "close": 0.0963, "volume": 335.0, "close_time": 1727261999999}, {"open_time": 1727262000000, "open": 0.0963, "high": 0.0965, "low": 0.0963, "close": 0.0965, "volume": 1937.0, "close_time": 1727265599999}, {"open_time": 1727265600000, "open": 0.0966, "high": 0.0967, "low": 0.0966, "close": 0.0967, "volume": 264.0, "close_time": 1727269199999}, {"open_time": 1727269200000, "open": 0.0964, "high": 0.0965, "low": 0.0962, "close": 0.0964, "volume": 1690.0, "close_time": 1727272799999}, {"open_time": 1727272800000, "open": 0.0966, "high": 0.097, "low": 0.0964, "close": 0.097, "volume": 54703.0, "close_time": 1727276399999}, {"open_time": 1727276400000, "open": 0.097, "high": 0.0973, "low": 0.097, "close": 0.0972, "volume": 3540.0, "close_time": 1727279999999}, {"open_time": 1727280000000, "open": 0.0963, "high": 0.0966, "low": 0.0963, "close": 0.0966, "volume": 347.0, "close_time": 1727283599999}, {"open_time": 1727283600000, "open": 0.0966, "high": 0.0966, "low": 0.0959, "close": 0.0959, "volume": 21830.0, "close_time": 1727287199999}, {"open_time": 1727287200000, "open": 0.0962, "high": 0.0963, "low": 0.0959, "close": 0.096, "volume": 7496.0, "close_time": 1727290799999}, {"open_time": 1727290800000, "open": 0.096, "high": 0.0963, "low": 0.0958, "close": 0.0961, "volume": 86164.0, "close_time": 1727294399999}, {"open_time": 1727294400000, "open": 0.096, "high": 0.0962, "low": 0.096, "close": 0.0962, "volume": 1640.0, "close_time": 1727297999999}, {"open_time": 1727298000000, "open": 0.0965, "high": 0.0965, "low": 0.0962, "close": 0.0962, "volume": 1922.0, "close_time": 1727301599999}, {"open_time": 1727301600000, "open": 0.0956, "high": 0.0959, "low": 0.0956, "close": 0.0959, "volume": 7868.0, "close_time": 1727305199999}, {"open_time": 1727305200000, "open": 0.096, "high": 0.0961, "low": 0.0957, "close": 0.0961, "volume": 2062.0, "close_time": 1727308799999}, {"open_time": 1727308800000, "open": 0.0961, "high": 0.0961, "low": 0.0949, "close": 0.0949, "volume": 5353.0, "close_time": 1727312399999}, {"open_time": 1727312400000, "open": 0.095, "high": 0.0955, "low": 0.0947, "close": 0.0955, "volume": 11472.0, "close_time": 1727315999999}, {"open_time": 1727316000000, "open": 0.0955, "high": 0.0958, "low": 0.0945, "close": 0.0958, "volume": 44151.0, "close_time": 1727319599999}, {"open_time": 1727319600000, "open": 0.0956, "high": 0.0956, "low": 0.0956, "close": 0.0956, "volume": 243.0, "close_time": 1727323199999}, {"open_time": 1727323200000, "open": 0.0955, "high": 0.0957, "low": 0.0955, "close": 0.0957, "volume": 5997.0, "close_time": 1727326799999}, {"open_time": 1727326800000, "open": 0.0956, "high": 0.0962, "low": 0.0956, "close": 0.0962, "volume": 760.0, "close_time": 1727330399999}, {"open_time": 1727330400000, "open": 0.0964, "high": 0.0964, "low": 0.0964, "close": 0.0964, "volume": 89.0, "close_time": 1727333999999}, {"open_time": 1727334000000, "open": 0.0965, "high": 0.0969, "low": 0.0965, "close": 0.0969, "volume": 2124.0, "close_time": 1727337599999}, {"open_time": 1727337600000, "open": 0.097, "high": 0.0971, "low": 0.097, "close": 0.097, "volume": 10415.0, "close_time": 1727341199999}, {"open_time": 1727341200000, "open": 0.0967, "high": 0.0967, "low": 0.0967, "close": 0.0967, "volume": 1506.0, "close_time": 1727344799999}, {"open_time": 1727344800000, "open": 0.0973, "high": 0.0974, "low": 0.0973, "close": 0.0974, "volume": 6054.0, "close_time": 1727348399999}, {"open_time": 1727348400000, "open": 0.0975, "high": 0.0977, "low": 0.0975, "close": 0.0977, "volume": 1604.0, "close_time": 1727351999999}, {"open_time": 1727352000000, "open": 0.0974, "high": 0.0981, "low": 0.0974, "close": 0.0981, "volume": 12002.0, "close_time": 1727355599999}, {"open_time": 1727355600000, "open": 0.0981, "high": 0.0983, "low": 0.0981, "close": 0.0983, "volume": 770.0, "close_time": 1727359199999}, {"open_time": 1727359200000, "open": 0.0983, "high": 0.0988, "low": 0.0979, "close": 0.0979, "volume": 16993.0, "close_time": 1727362799999}, {"open_time": 1727362800000, "open": 0.098, "high": 0.098, "low": 0.098, "close": 0.098, "volume": 2530.0, "close_time": 1727366399999}, {"open_time": 1727366400000, "open": 0.0984, "high": 0.0987, "low": 0.0983, "close": 0.0983, "volume": 4899.0, "close_time": 1727369999999}, {"open_time": 1727370000000, "open": 0.0987, "high": 0.0991, "low": 0.098, "close": 0.0984, "volume": 21107.0, "close_time": 1727373599999}, {"open_time": 1727373600000, "open": 0.0983, "high": 0.0985, "low": 0.0983, "close": 0.0985, "volume": 6928.0, "close_time": 1727377199999}, {"open_time": 1727377200000, "open": 0.0991, "high": 0.0991, "low": 0.0986, "close": 0.099, "volume": 14035.0, "close_time": 1727380799999}, {"open_time": 1727380800000, "open": 0.0985, "high": 0.0985, "low": 0.0977, "close": 0.0978, "volume": 5245.0, "close_time": 1727384399999}, {"open_time": 1727384400000, "open": 0.0982, "high": 0.0982, "low": 0.0979, "close": 0.0979, "volume": 2941.0, "close_time": 1727387999999}, {"open_time": 1727388000000, "open": 0.0981, "high": 0.0984, "low": 0.098, "close": 0.0984, "volume": 10689.0, "close_time": 1727391599999}, {"open_time": 1727391600000, "open": 0.0977, "high": 0.098, "low": 0.0973, "close": 0.098, "volume": 6881.0, "close_time": 1727395199999}, {"open_time": 1727395200000, "open": 0.098, "high": 0.099, "low": 0.0978, "close": 0.0982, "volume": 9161.0, "close_time": 1727398799999}, {"open_time": 1727398800000, "open": 0.0984, "high": 0.0984, "low": 0.0979, "close": 0.0979, "volume": 1442.0, "close_time": 1727402399999}, {"open_time": 1727402400000, "open": 0.0981, "high": 0.0981, "low": 0.0975, "close": 0.0975, "volume": 26193.0, "close_time": 1727405999999}, {"open_time": 1727406000000, "open": 0.0975, "high": 0.0984, "low": 0.0975, "close": 0.0982, "volume": 2583.0, "close_time": 1727409599999}, {"open_time": 1727409600000, "open": 0.0985, "high": 0.0985, "low": 0.0985, "close": 0.0985, "volume": 320.0, "close_time": 1727413199999}, {"open_time": 1727413200000, "open": 0.0983, "high": 0.0986, "low": 0.0983, "close": 0.0986, "volume": 5590.0, "close_time": 1727416799999}, {"open_time": 1727416800000, "open": 0.0986, "high": 0.0991, "low": 0.0984, "close": 0.0984, "volume": 24196.0, "close_time": 1727420399999}, {"open_time": 1727420400000, "open": 0.0984, "high": 0.0984, "low": 0.0984, "close": 0.0984, "volume": 0.0, "close_time": 1727423999999}, {"open_time": 1727424000000, "open": 0.099, "high": 0.0994, "low": 0.099, "close": 0.0993, "volume": 2524.0, "close_time": 1727427599999}, {"open_time": 1727427600000, "open": 0.0992, "high": 0.0992, "low": 0.0987, "close": 0.0987, "volume": 1994.0, "close_time": 1727431199999}, {"open_time": 1727431200000, "open": 0.0988, "high": 0.0988, "low": 0.0979, "close": 0.0979, "volume": 15993.0, "close_time": 1727434799999}, {"open_time": 1727434800000, "open": 0.0978, "high": 0.0978, "low": 0.0976, "close": 0.0976, "volume": 438.0, "close_time": 1727438399999}, {"open_time": 1727438400000, "open": 0.0982, "high": 0.0982, "low": 0.0982, "close": 0.0982, "volume": 54108.0, "close_time": 1727441999999}, {"open_time": 1727442000000, "open": 0.0982, "high": 0.0982, "low": 0.0982, "close": 0.0982, "volume": 0.0, "close_time": 1727445599999}, {"open_time": 1727445600000, "open": 0.0982, "high": 0.0992, "low": 0.0982, "close": 0.099, "volume": 19579.0, "close_time": 1727449199999}, {"open_time": 1727449200000, "open": 0.0989, "high": 0.0989, "low": 0.0984, "close": 0.0986, "volume": 3464.0, "close_time": 1727452799999}, {"open_time": 1727452800000, "open": 0.0985, "high": 0.0992, "low": 0.0975, "close": 0.099, "volume": 6193.0, "close_time": 1727456399999}, {"open_time": 1727456400000, "open": 0.099, "high": 0.099, "low": 0.0974, "close": 0.0982, "volume": 4430.0, "close_time": 1727459999999}, {"open_time": 1727460000000, "open": 0.0981, "high": 0.0985, "low": 0.0981, "close": 0.0983, "volume": 131773.0, "close_time": 1727463599999}, {"open_time": 1727463600000, "open": 0.0986, "high": 0.0993, "low": 0.0986, "close": 0.0993, "volume": 18441.0, "close_time": 1727467199999}, {"open_time": 1727467200000, "open": 0.0989, "high": 0.0993, "low": 0.0989, "close": 0.0993, "volume": 401.0, "close_time": 1727470799999}, {"open_time": 1727470800000, "open": 0.0994, "high": 0.0995, "low": 0.0991, "close": 0.0991, "volume": 2474.0, "close_time": 1727474399999}, {"open_time": 1727474400000, "open": 0.0991, "high": 0.0991, "low": 0.0991, "close": 0.0991, "volume": 16025.0, "close_time": 1727477999999}, {"open_time": 1727478000000, "open": 0.0991, "high": 0.0995, "low": 0.0986, "close": 0.0986, "volume": 1588.0, "close_time": 1727481599999}, {"open_time": 1727481600000, "open": 0.0995, "high": 0.0995, "low": 0.0992, "close": 0.0994, "volume": 6859.0, "close_time": 1727485199999}, {"open_time": 1727485200000, "open": 0.0993, "high": 0.0993, "low": 0.0991, "close": 0.0992, "volume": 1998.0, "close_time": 1727488799999}, {"open_time": 1727488800000, "open": 0.0994, "high": 0.0996, "low": 0.0993, "close": 0.0995, "volume": 8808.0, "close_time": 1727492399999}, {"open_time": 1727492400000, "open": 0.0996, "high": 0.0996, "low": 0.0989, "close": 0.0995, "volume": 53927.0, "close_time": 1727495999999}, {"open_time": 1727496000000, "open": 0.0994, "high": 0.1, "low": 0.0993, "close": 0.1, "volume": 10830.0, "close_time": 1727499599999}, {"open_time": 1727499600000, "open": 0.0996, "high": 0.0997, "low": 0.0994, "close": 0.0996, "volume": 2504.0, "close_time": 1727503199999}, {"open_time": 1727503200000, "open": 0.099, "high": 0.099, "low": 0.0986, "close": 0.0986, "volume": 4446.0, "close_time": 1727506799999}, {"open_time": 1727506800000, "open": 0.099, "high": 0.1004, "low": 0.0988, "close": 0.1, "volume": 59517.0, "close_time": 1727510399999}, {"open_time": 1727510400000, "open": 0.0999, "high": 0.0999, "low": 0.0994, "close": 0.0994, "volume": 2089.0, "close_time": 1727513999999}, {"open_time": 1727514000000, "open": 0.0995, "high": 0.1002, "low": 0.099, "close": 0.1002, "volume": 7711.0, "close_time": 1727517599999}, {"open_time": 1727517600000, "open": 0.1003, "high": 0.1014, "low": 0.1003, "close": 0.1014, "volume": 18217.0, "close_time": 1727521199999}, {"open_time": 1727521200000, "open": 0.1014, "high": 0.1014, "low": 0.1002, "close": 0.1008, "volume": 5706.0, "close_time": 1727524799999}, {"open_time": 1727524800000, "open": 0.1005, "high": 0.1013, "low": 0.1005, "close": 0.1013, "volume": 275.0, "close_time": 1727528399999}, {"open_time": 1727528400000, "open": 0.1007, "high": 0.1017, "low": 0.1007, "close": 0.1017, "volume": 5252.0, "close_time": 1727531999999}, {"open_time": 1727532000000, "open": 0.1016, "high": 0.1018, "low": 0.1006, "close": 0.1016, "volume": 9968.0, "close_time": 1727535599999}, {"open_time": 1727535600000, "open": 0.1007, "high": 0.1008, "low": 0.1003, "close": 0.1005, "volume": 2483.0, "close_time": 1727539199999}, {"open_time": 1727539200000, "open": 0.1003, "high": 0.1011, "low": 0.1003, "close": 0.1006, "volume": 18170.0, "close_time": 1727542799999}, {"open_time": 1727542800000, "open": 0.1006, "high": 0.101, "low": 0.1006, "close": 0.101, "volume": 10939.0, "close_time": 1727546399999}, {"open_time": 1727546400000, "open": 0.1005, "high": 0.1009, "low": 0.1005, "close": 0.1007, "volume": 4142.0, "close_time": 1727549999999}, {"open_time": 1727550000000, "open": 0.1005, "high": 0.1008, "low": 0.1004, "close": 0.1005, "volume": 8309.0, "close_time": 1727553599999}, {"open_time": 1727553600000, "open": 0.1006, "high": 0.1006, "low": 0.1006, "close": 0.1006, "volume": 3991.0, "close_time": 1727557199999}, {"open_time": 1727557200000, "open": 0.1004, "high": 0.1004, "low": 0.0995, "close": 0.0996, "volume": 4682.0, "close_time": 1727560799999}, {"open_time": 1727560800000, "open": 0.0994, "high": 0.1002, "low": 0.0994, "close": 0.0996, "volume": 276.0, "close_time": 1727564399999}, {"open_time": 1727564400000, "open": 0.0996, "high": 0.0996, "low": 0.0996, "close": 0.0996, "volume": 0.0, "close_time": 1727567999999}, {"open_time": 1727568000000, "open": 0.0998, "high": 0.0998, "low": 0.0988, "close": 0.0988, "volume": 21302.0, "close_time": 1727571599999}, {"open_time": 1727571600000, "open": 0.0988, "high": 0.0988, "low": 0.0984, "close": 0.0988, "volume": 24124.0, "close_time": 1727575199999}, {"open_time": 1727575200000, "open": 0.099, "high": 0.0992, "low": 0.0988, "close": 0.0992, "volume": 1245.0, "close_time": 1727578799999}, {"open_time": 1727578800000, "open": 0.0988, "high": 0.0991, "low": 0.0988, "close": 0.0991, "volume": 22439.0, "close_time": 1727582399999}, {"open_time": 1727582400000, "open": 0.0987, "high": 0.0987, "low": 0.0984, "close": 0.0985, "volume": 651.0, "close_time": 1727585999999}, {"open_time": 1727586000000, "open": 0.0984, "high": 0.0989, "low": 0.0984, "close": 0.0989, "volume": 28412.0, "close_time": 1727589599999}, {"open_time": 1727589600000, "open": 0.099, "high": 0.0994, "low": 0.099, "close": 0.0993, "volume": 1532.0, "close_time": 1727593199999}, {"open_time": 1727593200000, "open": 0.0995, "high": 0.1001, "low": 0.0992, "close": 0.0992, "volume": 10256.0, "close_time": 1727596799999}, {"open_time": 1727596800000, "open": 0.0993, "high": 0.0993, "low": 0.0986, "close": 0.0986, "volume": 919.0, "close_time": 1727600399999}, {"open_time": 1727600400000, "open": 0.099, "high": 0.0996, "low": 0.0989, "close": 0.0996, "volume": 2241.0, "close_time": 1727603999999}, {"open_time": 1727604000000, "open": 0.0994, "high": 0.0994, "low": 0.0991, "close": 0.0991, "volume": 953.0, "close_time": 1727607599999}, {"open_time": 1727607600000, "open": 0.0994, "high": 0.0994, "low": 0.0994, "close": 0.0994, "volume": 17.0, "close_time": 1727611199999}, {"open_time": 1727611200000, "open": 0.0995, "high": 0.0995, "low": 0.0991, "close": 0.0995, "volume": 1156.0, "close_time": 1727614799999}, {"open_time": 1727614800000, "open": 0.0989, "high": 0.1001, "low": 0.0988, "close": 0.1001, "volume": 1652.0, "close_time": 1727618399999}, {"open_time": 1727618400000, "open": 0.1003, "high": 0.1015, "low": 0.1002, "close": 0.1015, "volume": 28428.0, "close_time": 1727621999999}, {"open_time": 1727622000000, "open": 0.1015, "high": 0.1035, "low": 0.1012, "close": 0.1035, "volume": 49613.0, "close_time": 1727625599999}, {"open_time": 1727625600000, "open": 0.1036, "high": 0.1036, "low": 0.1017, "close": 0.1018, "volume": 10013.0, "close_time": 1727629199999}, {"open_time": 1727629200000, "open": 0.1021, "high": 0.1021, "low": 0.1015, "close": 0.1015, "volume": 5217.0, "close_time": 1727632799999}, {"open_time": 1727632800000, "open": 0.1019, "high": 0.1023, "low": 0.1015, "close": 0.1023, "volume": 52020.0, "close_time": 1727636399999}, {"open_time": 1727636400000, "open": 0.1024, "high": 0.1031, "low": 0.102, "close": 0.102, "volume": 99771.0, "close_time": 1727639999999}, {"open_time": 1727640000000, "open": 0.1018, "high": 0.1018, "low": 0.1015, "close": 0.1015, "volume": 3700.0, "close_time": 1727643599999}, {"open_time": 1727643600000, "open": 0.1018, "high": 0.1018, "low": 0.1016, "close": 0.1018, "volume": 1476.0, "close_time": 1727647199999}, {"open_time": 1727647200000, "open": 0.1016, "high": 0.1016, "low": 0.1013, "close": 0.1014, "volume": 1304.0, "close_time": 1727650799999}, {"open_time": 1727650800000, "open": 0.1016, "high": 0.1016, "low": 0.1016, "close": 0.1016, "volume": 23.0, "close_time": 1727654399999}, {"open_time": 1727654400000, "open": 0.1017, "high": 0.1026, "low": 0.1007, "close": 0.1026, "volume": 25616.0, "close_time": 1727657999999}, {"open_time": 1727658000000, "open": 0.1026, "high": 0.1026, "low": 0.1017, "close": 0.1017, "volume": 1997.0, "close_time": 1727661599999}, {"open_time": 1727661600000, "open": 0.1018, "high": 0.102, "low": 0.1011, "close": 0.1011, "volume": 1119.0, "close_time": 1727665199999}, {"open_time": 1727665200000, "open": 0.101, "high": 0.1014, "low": 0.1005, "close": 0.1014, "volume": 4913.0, "close_time": 1727668799999}, {"open_time": 1727668800000, "open": 0.1007, "high": 0.1019, "low": 0.1007, "close": 0.1019, "volume": 2690.0, "close_time": 1727672399999}, {"open_time": 1727672400000, "open": 0.1013, "high": 0.1022, "low": 0.1013, "close": 0.1013, "volume": 2055.0, "close_time": 1727675999999}, {"open_time": 1727676000000, "open": 0.1013, "high": 0.1013, "low": 0.1013, "close": 0.1013, "volume": 0.0, "close_time": 1727679599999}, {"open_time": 1727679600000, "open": 0.1014, "high": 0.1025, "low": 0.1014, "close": 0.1025, "volume": 932.0, "close_time": 1727683199999}, {"open_time": 1727683200000, "open": 0.1027, "high": 0.1034, "low": 0.1027, "close": 0.1034, "volume": 40280.0, "close_time": 1727686799999}, {"open_time": 1727686800000, "open": 0.103, "high": 0.103, "low": 0.1016, "close": 0.1016, "volume": 7185.0, "close_time": 1727690399999}, {"open_time": 1727690400000, "open": 0.1015, "high": 0.1015, "low": 0.1011, "close": 0.1011, "volume": 3058.0, "close_time": 1727693999999}, {"open_time": 1727694000000, "open": 0.1016, "high": 0.1016, "low": 0.1015, "close": 0.1015, "volume": 1495.0, "close_time": 1727697599999}, {"open_time": 1727697600000, "open": 0.1015, "high": 0.1024, "low": 0.1015, "close": 0.1024, "volume": 1958.0, "close_time": 1727701199999}, {"open_time": 1727701200000, "open": 0.1022, "high": 0.1022, "low": 0.1022, "close": 0.1022, "volume": 5000.0, "close_time": 1727704799999}, {"open_time": 1727704800000, "open": 0.1015, "high": 0.1019, "low": 0.1013, "close": 0.1016, "volume": 4425.0, "close_time": 1727708399999}, {"open_time": 1727708400000, "open": 0.1016, "high": 0.1016, "low": 0.1004, "close": 0.1004, "volume": 17000.0, "close_time": 1727711999999}, {"open_time": 1727712000000, "open": 0.1002, "high": 0.1003, "low": 0.0998, "close": 0.0998, "volume": 3820.0, "close_time": 1727715599999}, {"open_time": 1727715600000, "open": 0.1002, "high": 0.1003, "low": 0.1, "close": 0.1002, "volume": 4890.0, "close_time": 1727719199999}, {"open_time": 1727719200000, "open": 0.0998, "high": 0.1001, "low": 0.0998, "close": 0.1001, "volume": 4240.0, "close_time": 1727722799999}, {"open_time": 1727722800000, "open": 0.0999, "high": 0.0999, "low": 0.0998, "close": 0.0998, "volume": 896.0, "close_time": 1727726399999}, {"open_time": 1727726400000, "open": 0.1002, "high": 0.1004, "low": 0.1002, "close": 0.1004, "volume": 9948.0, "close_time": 1727729999999}, {"open_time": 1727730000000, "open": 0.1002, "high": 0.1002, "low": 0.1, "close": 0.1001, "volume": 1285.0, "close_time": 1727733599999}, {"open_time": 1727733600000, "open": 0.0998, "high": 0.1, "low": 0.0995, "close": 0.0995, "volume": 10864.0, "close_time": 1727737199999}, {"open_time": 1727737200000, "open": 0.0994, "high": 0.0995, "low": 0.0984, "close": 0.0984, "volume": 18550.0, "close_time": 1727740799999}, {"open_time": 1727740800000, "open": 0.0987, "high": 0.1001, "low": 0.098, "close": 0.0993, "volume": 7560.0, "close_time": 1727744399999}, {"open_time": 1727744400000, "open": 0.099, "high": 0.1001, "low": 0.099, "close": 0.0995, "volume": 9644.0, "close_time": 1727747999999}, {"open_time": 1727748000000, "open": 0.1003, "high": 0.1003, "low": 0.1003, "close": 0.1003, "volume": 160.0, "close_time": 1727751599999}, {"open_time": 1727751600000, "open": 0.0995, "high": 0.0996, "low": 0.0989, "close": 0.0996, "volume": 2453.0, "close_time": 1727755199999}, {"open_time": 1727755200000, "open": 0.0999, "high": 0.0999, "low": 0.0999, "close": 0.0999, "volume": 121.0, "close_time": 1727758799999}, {"open_time": 1727758800000, "open": 0.0999, "high": 0.0999, "low": 0.0999, "close": 0.0999, "volume": 0.0, "close_time": 1727762399999}, {"open_time": 1727762400000, "open": 0.0999, "high": 0.0999, "low": 0.0999, "close": 0.0999, "volume": 0.0, "close_time": 1727765999999}, {"open_time": 1727766000000, "open": 0.1003, "high": 0.1005, "low": 0.1003, "close": 0.1005, "volume": 3876.0, "close_time": 1727769599999}, {"open_time": 1727769600000, "open": 0.099, "high": 0.1, "low": 0.099, "close": 0.1, "volume": 1110.0, "close_time": 1727773199999}, {"open_time": 1727773200000, "open": 0.0995, "high": 0.0995, "low": 0.0995, "close": 0.0995, "volume": 1294.0, "close_time": 1727776799999}, {"open_time": 1727776800000, "open": 0.1001, "high": 0.1001, "low": 0.1001, "close": 0.1001, "volume": 13.0, "close_time": 1727780399999}, {"open_time": 1727780400000, "open": 0.1005, "high": 0.1006, "low": 0.1001, "close": 0.1001, "volume": 1474.0, "close_time": 1727783999999}, {"open_time": 1727784000000, "open": 0.1003, "high": 0.1003, "low": 0.0998, "close": 0.0998, "volume": 1932.0, "close_time": 1727787599999}, {"open_time": 1727787600000, "open": 0.0998, "high": 0.0998, "low": 0.0979, "close": 0.0984, "volume": 5498.0, "close_time": 1727791199999}, {"open_time": 1727791200000, "open": 0.099, "high": 0.099, "low": 0.097, "close": 0.0972, "volume": 37032.0, "close_time": 1727794799999}, {"open_time": 1727794800000, "open": 0.0969, "high": 0.0969, "low": 0.0946, "close": 0.0965, "volume": 220917.0, "close_time": 1727798399999}, {"open_time": 1727798400000, "open": 0.0966, "high": 0.0966, "low": 0.0953, "close": 0.0958, "volume": 26311.0, "close_time": 1727801999999}, {"open_time": 1727802000000, "open": 0.0955, "high": 0.0955, "low": 0.0921, "close": 0.0948, "volume": 58628.0, "close_time": 1727805599999}, {"open_time": 1727805600000, "open": 0.0952, "high": 0.0959, "low": 0.0947, "close": 0.0951, "volume": 7063.0, "close_time": 1727809199999}, {"open_time": 1727809200000, "open": 0.0961, "high": 0.0961, "low": 0.0942, "close": 0.0942, "volume": 1357.0, "close_time": 1727812799999}, {"open_time": 1727812800000, "open": 0.0941, "high": 0.0941, "low": 0.0927, "close": 0.094, "volume": 23408.0, "close_time": 1727816399999}, {"open_time": 1727816400000, "open": 0.094, "high": 0.0942, "low": 0.0935, "close": 0.0942, "volume": 12919.0, "close_time": 1727819999999}, {"open_time": 1727820000000, "open": 0.0941, "high": 0.0941, "low": 0.0934, "close": 0.0934, "volume": 5743.0, "close_time": 1727823599999}, {"open_time": 1727823600000, "open": 0.0939, "high": 0.0939, "low": 0.0937, "close": 0.0937, "volume": 47.0, "close_time": 1727827199999}, {"open_time": 1727827200000, "open": 0.0933, "high": 0.0942, "low": 0.0929, "close": 0.0939, "volume": 6444.0, "close_time": 1727830799999}, {"open_time": 1727830800000, "open": 0.0938, "high": 0.0949, "low": 0.0938, "close": 0.0946, "volume": 3246.0, "close_time": 1727834399999}, {"open_time": 1727834400000, "open": 0.0949, "high": 0.0952, "low": 0.0945, "close": 0.0945, "volume": 3099.0, "close_time": 1727837999999}, {"open_time": 1727838000000, "open": 0.0947, "high": 0.0952, "low": 0.0947, "close": 0.0952, "volume": 112094.0, "close_time": 1727841599999}, {"open_time": 1727841600000, "open": 0.0951, "high": 0.0951, "low": 0.0941, "close": 0.0948, "volume": 6177.0, "close_time": 1727845199999}, {"open_time": 1727845200000, "open": 0.0947, "high": 0.0947, "low": 0.0945, "close": 0.0945, "volume": 221.0, "close_time": 1727848799999}, {"open_time": 1727848800000, "open": 0.0943, "high": 0.095, "low": 0.0943, "close": 0.0947, "volume": 4413.0, "close_time": 1727852399999}, {"open_time": 1727852400000, "open": 0.0947, "high": 0.0947, "low": 0.0947, "close": 0.0947, "volume": 418.0, "close_time": 1727855999999}, {"open_time": 1727856000000, "open": 0.0947, "high": 0.0947, "low": 0.0947, "close": 0.0947, "volume": 3249.0, "close_time": 1727859599999}, {"open_time": 1727859600000, "open": 0.0939, "high": 0.094, "low": 0.0932, "close": 0.0932, "volume": 1861.0, "close_time": 1727863199999}, {"open_time": 1727863200000, "open": 0.0933, "high": 0.0938, "low": 0.0933, "close": 0.0936, "volume": 2557.0, "close_time": 1727866799999}, {"open_time": 1727866800000, "open": 0.093, "high": 0.0936, "low": 0.0927, "close": 0.0936, "volume": 2169.0, "close_time": 1727870399999}, {"open_time": 1727870400000, "open": 0.0932, "high": 0.0932, "low": 0.0925, "close": 0.093, "volume": 5251.0, "close_time": 1727873999999}, {"open_time": 1727874000000, "open": 0.0927, "high": 0.093, "low": 0.0923, "close": 0.0929, "volume": 11444.0, "close_time": 1727877599999}, {"open_time": 1727877600000, "open": 0.0928, "high": 0.0931, "low": 0.0926, "close": 0.0929, "volume": 6174.0, "close_time": 1727881199999}, {"open_time": 1727881200000, "open": 0.0925, "high": 0.0932, "low": 0.0925, "close": 0.0931, "volume": 2466.0, "close_time": 1727884799999}, {"open_time": 1727884800000, "open": 0.0934, "high": 0.0937, "low": 0.093, "close": 0.093, "volume": 65220.0, "close_time": 1727888399999}, {"open_time": 1727888400000, "open": 0.093, "high": 0.0936, "low": 0.0922, "close": 0.093, "volume": 38363.0, "close_time": 1727891999999}, {"open_time": 1727892000000, "open": 0.0926, "high": 0.0926, "low": 0.0915, "close": 0.0915, "volume": 17730.0, "close_time": 1727895599999}, {"open_time": 1727895600000, "open": 0.0914, "high": 0.0923, "low": 0.0911, "close": 0.0921, "volume": 8177.0, "close_time": 1727899199999}, {"open_time": 1727899200000, "open": 0.0921, "high": 0.0928, "low": 0.0919, "close": 0.0927, "volume": 1946.0, "close_time": 1727902799999}, {"open_time": 1727902800000, "open": 0.092, "high": 0.092, "low": 0.091, "close": 0.091, "volume": 3254.0, "close_time": 1727906399999}, {"open_time": 1727906400000, "open": 0.0909, "high": 0.0913, "low": 0.0901, "close": 0.091, "volume": 4638.0, "close_time": 1727909999999}, {"open_time": 1727910000000, "open": 0.091, "high": 0.091, "low": 0.0905, "close": 0.0905, "volume": 157.0, "close_time": 1727913599999}, {"open_time": 1727913600000, "open": 0.0904, "high": 0.0911, "low": 0.09, "close": 0.0906, "volume": 75757.0, "close_time": 1727917199999}, {"open_time": 1727917200000, "open": 0.091, "high": 0.091, "low": 0.0905, "close": 0.0908, "volume": 25463.0, "close_time": 1727920799999}, {"open_time": 1727920800000, "open": 0.0909, "high": 0.0913, "low": 0.089, "close": 0.0913, "volume": 118436.0, "close_time": 1727924399999}, {"open_time": 1727924400000, "open": 0.0912, "high": 0.0912, "low": 0.0904, "close": 0.0904, "volume": 3620.0, "close_time": 1727927999999}, {"open_time": 1727928000000, "open": 0.0903, "high": 0.091, "low": 0.0903, "close": 0.091, "volume": 2440.0, "close_time": 1727931599999}, {"open_time": 1727931600000, "open": 0.0908, "high": 0.0908, "low": 0.0903, "close": 0.0903, "volume": 6641.0, "close_time": 1727935199999}, {"open_time": 1727935200000, "open": 0.091, "high": 0.091, "low": 0.091, "close": 0.091, "volume": 27.0, "close_time": 1727938799999}, {"open_time": 1727938800000, "open": 0.0903, "high": 0.0903, "low": 0.0899, "close": 0.0899, "volume": 571.0, "close_time": 1727942399999}, {"open_time": 1727942400000, "open": 0.0898, "high": 0.0898, "low": 0.0888, "close": 0.0888, "volume": 120029.0, "close_time": 1727945999999}, {"open_time": 1727946000000, "open": 0.0887, "high": 0.0891, "low": 0.0884, "close": 0.0891, "volume": 7854.0, "close_time": 1727949599999}, {"open_time": 1727949600000, "open": 0.0893, "high": 0.0894, "low": 0.0893, "close": 0.0894, "volume": 363.0, "close_time": 1727953199999}, {"open_time": 1727953200000, "open": 0.0895, "high": 0.0896, "low": 0.0893, "close": 0.0893, "volume": 1845.0, "close_time": 1727956799999}, {"open_time": 1727956800000, "open": 0.0889, "high": 0.089, "low": 0.0889, "close": 0.089, "volume": 4534.0, "close_time": 1727960399999}, {"open_time": 1727960400000, "open": 0.0896, "high": 0.0896, "low": 0.0888, "close": 0.089, "volume": 78702.0, "close_time": 1727963999999}, {"open_time": 1727964000000, "open": 0.0895, "high": 0.0898, "low": 0.0886, "close": 0.0886, "volume": 4153.0, "close_time": 1727967599999}, {"open_time": 1727967600000, "open": 0.0888, "high": 0.0892, "low": 0.0883, "close": 0.0892, "volume": 3949.0, "close_time": 1727971199999}, {"open_time": 1727971200000, "open": 0.0893, "high": 0.0897, "low": 0.0885, "close": 0.0885, "volume": 4987.0, "close_time": 1727974799999}, {"open_time": 1727974800000, "open": 0.0893, "high": 0.0899, "low": 0.0893, "close": 0.0899, "volume": 467.0, "close_time": 1727978399999}, {"open_time": 1727978400000, "open": 0.0898, "high": 0.0898, "low": 0.0898, "close": 0.0898, "volume": 2228.0, "close_time": 1727981999999}, {"open_time": 1727982000000, "open": 0.0902, "high": 0.0902, "low": 0.09, "close": 0.0902, "volume": 611.0, "close_time": 1727985599999}, {"open_time": 1727985600000, "open": 0.0892, "high": 0.09, "low": 0.0891, "close": 0.09, "volume": 2861.0, "close_time": 1727989199999}, {"open_time": 1727989200000, "open": 0.0895, "high": 0.0898, "low": 0.0895, "close": 0.0898, "volume": 351.0, "close_time": 1727992799999}, {"open_time": 1727992800000, "open": 0.0903, "high": 0.0903, "low": 0.0899, "close": 0.09, "volume": 1418.0, "close_time": 1727996399999}, {"open_time": 1727996400000, "open": 0.0903, "high": 0.0903, "low": 0.0902, "close": 0.0903, "volume": 14546.0, "close_time": 1727999999999}, {"open_time": 1728000000000, "open": 0.0905, "high": 0.0908, "low": 0.09, "close": 0.09, "volume": 8591.0, "close_time": 1728003599999}, {"open_time": 1728003600000, "open": 0.0907, "high": 0.0907, "low": 0.0907, "close": 0.0907, "volume": 141.0, "close_time": 1728007199999}, {"open_time": 1728007200000, "open": 0.0907, "high": 0.0909, "low": 0.0906, "close": 0.0909, "volume": 1894.0, "close_time": 1728010799999}, {"open_time": 1728010800000, "open": 0.0901, "high": 0.0906, "low": 0.0901, "close": 0.0906, "volume": 2479.0, "close_time": 1728014399999}, {"open_time": 1728014400000, "open": 0.0909, "high": 0.0911, "low": 0.0909, "close": 0.0911, "volume": 1853.0, "close_time": 1728017999999}, {"open_time": 1728018000000, "open": 0.0912, "high": 0.0912, "low": 0.0912, "close": 0.0912, "volume": 15105.0, "close_time": 1728021599999}, {"open_time": 1728021600000, "open": 0.0909, "high": 0.0909, "low": 0.0909, "close": 0.0909, "volume": 13.0, "close_time": 1728025199999}, {"open_time": 1728025200000, "open": 0.0909, "high": 0.0909, "low": 0.0909, "close": 0.0909, "volume": 0.0, "close_time": 1728028799999}, {"open_time": 1728028800000, "open": 0.0907, "high": 0.0907, "low": 0.0907, "close": 0.0907, "volume": 909.0, "close_time": 1728032399999}, {"open_time": 1728032400000, "open": 0.0905, "high": 0.0905, "low": 0.0905, "close": 0.0905, "volume": 3465.0, "close_time": 1728035999999}, {"open_time": 1728036000000, "open": 0.0908, "high": 0.0908, "low": 0.0905, "close": 0.0908, "volume": 19442.0, "close_time": 1728039599999}, {"open_time": 1728039600000, "open": 0.0907, "high": 0.0907, "low": 0.0907, "close": 0.0907, "volume": 1581.0, "close_time": 1728043199999}, {"open_time": 1728043200000, "open": 0.0908, "high": 0.0908, "low": 0.0906, "close": 0.0908, "volume": 956.0, "close_time": 1728046799999}, {"open_time": 1728046800000, "open": 0.0908, "high": 0.0908, "low": 0.0908, "close": 0.0908, "volume": 88.0, "close_time": 1728050399999}, {"open_time": 1728050400000, "open": 0.0903, "high": 0.0903, "low": 0.0898, "close": 0.0902, "volume": 6138.0, "close_time": 1728053999999}, {"open_time": 1728054000000, "open": 0.0902, "high": 0.0902, "low": 0.0902, "close": 0.0902, "volume": 0.0, "close_time": 1728057599999}, {"open_time": 1728057600000, "open": 0.0904, "high": 0.0916, "low": 0.0904, "close": 0.0914, "volume": 16053.0, "close_time": 1728061199999}, {"open_time": 1728061200000, "open": 0.0914, "high": 0.0914, "low": 0.0907, "close": 0.0907, "volume": 2832.0, "close_time": 1728064799999}, {"open_time": 1728064800000, "open": 0.0915, "high": 0.0915, "low": 0.0908, "close": 0.0912, "volume": 276.0, "close_time": 1728068399999}, {"open_time": 1728068400000, "open": 0.0917, "high": 0.0917, "low": 0.0906, "close": 0.0906, "volume": 1177.0, "close_time": 1728071999999}, {"open_time": 1728072000000, "open": 0.0902, "high": 0.0917, "low": 0.0902, "close": 0.0916, "volume": 604.0, "close_time": 1728075599999}, {"open_time": 1728075600000, "open": 0.0917, "high": 0.0919, "low": 0.0911, "close": 0.0911, "volume": 650.0, "close_time": 1728079199999}, {"open_time": 1728079200000, "open": 0.0911, "high": 0.0911, "low": 0.0911, "close": 0.0911, "volume": 0.0, "close_time": 1728082799999}, {"open_time": 1728082800000, "open": 0.0919, "high": 0.0919, "low": 0.0919, "close": 0.0919, "volume": 9678.0, "close_time": 1728086399999}, {"open_time": 1728086400000, "open": 0.0918, "high": 0.0922, "low": 0.0906, "close": 0.0912, "volume": 8463.0, "close_time": 1728089999999}, {"open_time": 1728090000000, "open": 0.0922, "high": 0.0923, "low": 0.0903, "close": 0.0921, "volume": 22928.0, "close_time": 1728093599999}, {"open_time": 1728093600000, "open": 0.092, "high": 0.0922, "low": 0.0916, "close": 0.0922, "volume": 2760.0, "close_time": 1728097199999}, {"open_time": 1728097200000, "open": 0.0915, "high": 0.0923, "low": 0.0915, "close": 0.0923, "volume": 927.0, "close_time": 1728100799999}, {"open_time": 1728100800000, "open": 0.0922, "high": 0.0925, "low": 0.0922, "close": 0.0922, "volume": 14734.0, "close_time": 1728104399999}, {"open_time": 1728104400000, "open": 0.0925, "high": 0.0925, "low": 0.0925, "close": 0.0925, "volume": 54.0, "close_time": 1728107999999}, {"open_time": 1728108000000, "open": 0.0925, "high": 0.0925, "low": 0.0925, "close": 0.0925, "volume": 0.0, "close_time": 1728111599999}, {"open_time": 1728111600000, "open": 0.092, "high": 0.092, "low": 0.092, "close": 0.092, "volume": 495.0, "close_time": 1728115199999}, {"open_time": 1728115200000, "open": 0.092, "high": 0.092, "low": 0.092, "close": 0.092, "volume": 0.0, "close_time": 1728118799999}, {"open_time": 1728118800000, "open": 0.0927, "high": 0.0927, "low": 0.0927, "close": 0.0927, "volume": 70.0, "close_time": 1728122399999}, {"open_time": 1728122400000, "open": 0.092, "high": 0.092, "low": 0.092, "close": 0.092, "volume": 66.0, "close_time": 1728125999999}, {"open_time": 1728126000000, "open": 0.092, "high": 0.092, "low": 0.092, "close": 0.092, "volume": 1585.0, "close_time": 1728129599999}, {"open_time": 1728129600000, "open": 0.092, "high": 0.092, "low": 0.092, "close": 0.092, "volume": 73.0, "close_time": 1728133199999}, {"open_time": 1728133200000, "open": 0.092, "high": 0.092, "low": 0.0919, "close": 0.0919, "volume": 413.0, "close_time": 1728136799999}, {"open_time": 1728136800000, "open": 0.0915, "high": 0.0918, "low": 0.0915, "close": 0.0918, "volume": 6971.0, "close_time": 1728140399999}, {"open_time": 1728140400000, "open": 0.0916, "high": 0.0917, "low": 0.0916, "close": 0.0917, "volume": 4656.0, "close_time": 1728143999999}, {"open_time": 1728144000000, "open": 0.0915, "high": 0.0921, "low": 0.0915, "close": 0.0921, "volume": 448.0, "close_time": 1728147599999}, {"open_time": 1728147600000, "open": 0.0917, "high": 0.0923, "low": 0.0913, "close": 0.0917, "volume": 4420.0, "close_time": 1728151199999}, {"open_time": 1728151200000, "open": 0.0918, "high": 0.0918, "low": 0.0915, "close": 0.0915, "volume": 3392.0, "close_time": 1728154799999}, {"open_time": 1728154800000, "open": 0.0917, "high": 0.0917, "low": 0.0914, "close": 0.0917, "volume": 9810.0, "close_time": 1728158399999}, {"open_time": 1728158400000, "open": 0.0913, "high": 0.0914, "low": 0.0913, "close": 0.0914, "volume": 682.0, "close_time": 1728161999999}, {"open_time": 1728162000000, "open": 0.0913, "high": 0.0919, "low": 0.091, "close": 0.0919, "volume": 2891.0, "close_time": 1728165599999}, {"open_time": 1728165600000, "open": 0.0914, "high": 0.0914, "low": 0.0914, "close": 0.0914, "volume": 1594.0, "close_time": 1728169199999}, {"open_time": 1728169200000, "open": 0.0919, "high": 0.0919, "low": 0.0915, "close": 0.0915, "volume": 1217.0, "close_time": 1728172799999}, {"open_time": 1728172800000, "open": 0.0916, "high": 0.0922, "low": 0.0916, "close": 0.0918, "volume": 5930.0, "close_time": 1728176399999}, {"open_time": 1728176400000, "open": 0.0923, "high": 0.0925, "low": 0.092, "close": 0.0921, "volume": 184469.0, "close_time": 1728179999999}, {"open_time": 1728180000000, "open": 0.0922, "high": 0.0924, "low": 0.0922, "close": 0.0924, "volume": 115299.0, "close_time": 1728183599999}, {"open_time": 1728183600000, "open": 0.0924, "high": 0.0924, "low": 0.092, "close": 0.092, "volume": 14850.0, "close_time": 1728187199999}, {"open_time": 1728187200000, "open": 0.0919, "high": 0.0919, "low": 0.0919, "close": 0.0919, "volume": 105.0, "close_time": 1728190799999}, {"open_time": 1728190800000, "open": 0.0918, "high": 0.0918, "low": 0.0917, "close": 0.0917, "volume": 2966.0, "close_time": 1728194399999}, {"open_time": 1728194400000, "open": 0.0923, "high": 0.0923, "low": 0.0923, "close": 0.0923, "volume": 4323.0, "close_time": 1728197999999}, {"open_time": 1728198000000, "open": 0.0923, "high": 0.0923, "low": 0.0923, "close": 0.0923, "volume": 0.0, "close_time": 1728201599999}, {"open_time": 1728201600000, "open": 0.0923, "high": 0.0923, "low": 0.0923, "close": 0.0923, "volume": 0.0, "close_time": 1728205199999}, {"open_time": 1728205200000, "open": 0.0923, "high": 0.0923, "low": 0.0923, "close": 0.0923, "volume": 243.0, "close_time": 1728208799999}, {"open_time": 1728208800000, "open": 0.0919, "high": 0.0922, "low": 0.0919, "close": 0.0922, "volume": 164.0, "close_time": 1728212399999}, {"open_time": 1728212400000, "open": 0.092, "high": 0.0925, "low": 0.0918, "close": 0.0925, "volume": 1172.0, "close_time": 1728215999999}, {"open_time": 1728216000000, "open": 0.0925, "high": 0.0925, "low": 0.0925, "close": 0.0925, "volume": 0.0, "close_time": 1728219599999}, {"open_time": 1728219600000, "open": 0.0926, "high": 0.0926, "low": 0.0918, "close": 0.0918, "volume": 1627.0, "close_time": 1728223199999}, {"open_time": 1728223200000, "open": 0.092, "high": 0.093, "low": 0.092, "close": 0.093, "volume": 3745.0, "close_time": 1728226799999}, {"open_time": 1728226800000, "open": 0.093, "high": 0.093, "low": 0.093, "close": 0.093, "volume": 0.0, "close_time": 1728230399999}, {"open_time": 1728230400000, "open": 0.0925, "high": 0.0933, "low": 0.0921, "close": 0.0926, "volume": 8030.0, "close_time": 1728233999999}, {"open_time": 1728234000000, "open": 0.092, "high": 0.092, "low": 0.092, "close": 0.092, "volume": 39.0, "close_time": 1728237599999}, {"open_time": 1728237600000, "open": 0.0926, "high": 0.0926, "low": 0.0923, "close": 0.0926, "volume": 28947.0, "close_time": 1728241199999}, {"open_time": 1728241200000, "open": 0.0924, "high": 0.0924, "low": 0.0921, "close": 0.0921, "volume": 6559.0, "close_time": 1728244799999}, {"open_time": 1728244800000, "open": 0.092, "high": 0.092, "low": 0.0918, "close": 0.0918, "volume": 630.0, "close_time": 1728248399999}, {"open_time": 1728248400000, "open": 0.0919, "high": 0.0919, "low": 0.0917, "close": 0.0917, "volume": 908.0, "close_time": 1728251999999}, {"open_time": 1728252000000, "open": 0.0916, "high": 0.0919, "low": 0.0916, "close": 0.0919, "volume": 843.0, "close_time": 1728255599999}, {"open_time": 1728255600000, "open": 0.0921, "high": 0.0921, "low": 0.0921, "close": 0.0921, "volume": 213.0, "close_time": 1728259199999}, {"open_time": 1728259200000, "open": 0.0923, "high": 0.0931, "low": 0.092, "close": 0.0925, "volume": 1053.0, "close_time": 1728262799999}, {"open_time": 1728262800000, "open": 0.0925, "high": 0.0931, "low": 0.0924, "close": 0.0931, "volume": 11434.0, "close_time": 1728266399999}, {"open_time": 1728266400000, "open": 0.0931, "high": 0.0934, "low": 0.0925, "close": 0.0932, "volume": 27879.0, "close_time": 1728269999999}, {"open_time": 1728270000000, "open": 0.0932, "high": 0.0932, "low": 0.0926, "close": 0.0927, "volume": 98698.0, "close_time": 1728273599999}, {"open_time": 1728273600000, "open": 0.0928, "high": 0.0932, "low": 0.0927, "close": 0.0927, "volume": 31252.0, "close_time": 1728277199999}, {"open_time": 1728277200000, "open": 0.0927, "high": 0.093, "low": 0.0924, "close": 0.093, "volume": 3536.0, "close_time": 1728280799999}, {"open_time": 1728280800000, "open": 0.0931, "high": 0.0931, "low": 0.0929, "close": 0.0929, "volume": 128.0, "close_time": 1728284399999}, {"open_time": 1728284400000, "open": 0.093, "high": 0.0932, "low": 0.093, "close": 0.0932, "volume": 638.0, "close_time": 1728287999999}, {"open_time": 1728288000000, "open": 0.093, "high": 0.093, "low": 0.093, "close": 0.093, "volume": 140.0, "close_time": 1728291599999}, {"open_time": 1728291600000, "open": 0.0927, "high": 0.0927, "low": 0.0921, "close": 0.0923, "volume": 4038.0, "close_time": 1728295199999}, {"open_time": 1728295200000, "open": 0.0923, "high": 0.0923, "low": 0.0918, "close": 0.0918, "volume": 5180.0, "close_time": 1728298799999}, {"open_time": 1728298800000, "open": 0.0917, "high": 0.092, "low": 0.0916, "close": 0.092, "volume": 10892.0, "close_time": 1728302399999}, {"open_time": 1728302400000, "open": 0.0919, "high": 0.0921, "low": 0.0917, "close": 0.092, "volume": 1857.0, "close_time": 1728305999999}, {"open_time": 1728306000000, "open": 0.0918, "high": 0.0927, "low": 0.0916, "close": 0.0927, "volume": 20384.0, "close_time": 1728309599999}, {"open_time": 1728309600000, "open": 0.0924, "high": 0.0929, "low": 0.0924, "close": 0.0929, "volume": 2436.0, "close_time": 1728313199999}, {"open_time": 1728313200000, "open": 0.0922, "high": 0.0922, "low": 0.0919, "close": 0.0919, "volume": 836.0, "close_time": 1728316799999}, {"open_time": 1728316800000, "open": 0.0918, "high": 0.092, "low": 0.0916, "close": 0.092, "volume": 4376.0, "close_time": 1728320399999}, {"open_time": 1728320400000, "open": 0.092, "high": 0.0923, "low": 0.0918, "close": 0.0921, "volume": 13409.0, "close_time": 1728323999999}, {"open_time": 1728324000000, "open": 0.0916, "high": 0.0916, "low": 0.091, "close": 0.091, "volume": 5897.0, "close_time": 1728327599999}, {"open_time": 1728327600000, "open": 0.0915, "high": 0.0919, "low": 0.0912, "close": 0.0913, "volume": 6628.0, "close_time": 1728331199999}, {"open_time": 1728331200000, "open": 0.0918, "high": 0.0918, "low": 0.0912, "close": 0.0914, "volume": 11895.0, "close_time": 1728334799999}, {"open_time": 1728334800000, "open": 0.0915, "high": 0.0919, "low": 0.0913, "close": 0.0918, "volume": 7404.0, "close_time": 1728338399999}, {"open_time": 1728338400000, "open": 0.0921, "high": 0.0921, "low": 0.0915, "close": 0.0915, "volume": 14792.0, "close_time": 1728341999999}, {"open_time": 1728342000000, "open": 0.0908, "high": 0.0909, "low": 0.0908, "close": 0.0909, "volume": 215.0, "close_time": 1728345599999}, {"open_time": 1728345600000, "open": 0.0911, "high": 0.092, "low": 0.0911, "close": 0.0917, "volume": 16338.0, "close_time": 1728349199999}, {"open_time": 1728349200000, "open": 0.0917, "high": 0.0919, "low": 0.0915, "close": 0.0918, "volume": 334.0, "close_time": 1728352799999}, {"open_time": 1728352800000, "open": 0.0917, "high": 0.0919, "low": 0.0915, "close": 0.0918, "volume": 10456.0, "close_time": 1728356399999}, {"open_time": 1728356400000, "open": 0.0918, "high": 0.0921, "low": 0.0918, "close": 0.0918, "volume": 7817.0, "close_time": 1728359999999}, {"open_time": 1728360000000, "open": 0.0917, "high": 0.0917, "low": 0.0917, "close": 0.0917, "volume": 453.0, "close_time": 1728363599999}, {"open_time": 1728363600000, "open": 0.0914, "high": 0.0914, "low": 0.0908, "close": 0.0908, "volume": 1116.0, "close_time": 1728367199999}, {"open_time": 1728367200000, "open": 0.0907, "high": 0.0907, "low": 0.0905, "close": 0.0906, "volume": 8955.0, "close_time": 1728370799999}, {"open_time": 1728370800000, "open": 0.0906, "high": 0.0906, "low": 0.0903, "close": 0.0904, "volume": 1392.0, "close_time": 1728374399999}, {"open_time": 1728374400000, "open": 0.0904, "high": 0.0904, "low": 0.0904, "close": 0.0904, "volume": 0.0, "close_time": 1728377999999}, {"open_time": 1728378000000, "open": 0.0905, "high": 0.0905, "low": 0.0905, "close": 0.0905, "volume": 4336.0, "close_time": 1728381599999}, {"open_time": 1728381600000, "open": 0.0909, "high": 0.0911, "low": 0.0909, "close": 0.091, "volume": 1311.0, "close_time": 1728385199999}, {"open_time": 1728385200000, "open": 0.0912, "high": 0.0912, "low": 0.0912, "close": 0.0912, "volume": 141.0, "close_time": 1728388799999}, {"open_time": 1728388800000, "open": 0.0911, "high": 0.0911, "low": 0.0907, "close": 0.0909, "volume": 3702.0, "close_time": 1728392399999}, {"open_time": 1728392400000, "open": 0.0906, "high": 0.0906, "low": 0.0903, "close": 0.0903, "volume": 659.0, "close_time": 1728395999999}, {"open_time": 1728396000000, "open": 0.0903, "high": 0.0903, "low": 0.0903, "close": 0.0903, "volume": 0.0, "close_time": 1728399599999}, {"open_time": 1728399600000, "open": 0.0903, "high": 0.0907, "low": 0.0901, "close": 0.0907, "volume": 16635.0, "close_time": 1728403199999}, {"open_time": 1728403200000, "open": 0.0902, "high": 0.0906, "low": 0.0902, "close": 0.0905, "volume": 21357.0, "close_time": 1728406799999}, {"open_time": 1728406800000, "open": 0.0902, "high": 0.0903, "low": 0.0902, "close": 0.0903, "volume": 6394.0, "close_time": 1728410399999}, {"open_time": 1728410400000, "open": 0.0903, "high": 0.0903, "low": 0.0903, "close": 0.0903, "volume": 0.0, "close_time": 1728413999999}, {"open_time": 1728414000000, "open": 0.09, "high": 0.0908, "low": 0.0899, "close": 0.0904, "volume": 20181.0, "close_time": 1728417599999}, {"open_time": 1728417600000, "open": 0.0907, "high": 0.0907, "low": 0.0907, "close": 0.0907, "volume": 2451.0, "close_time": 1728421199999}, {"open_time": 1728421200000, "open": 0.0908, "high": 0.0908, "low": 0.09, "close": 0.09, "volume": 16812.0, "close_time": 1728424799999}, {"open_time": 1728424800000, "open": 0.0903, "high": 0.0903, "low": 0.0903, "close": 0.0903, "volume": 135.0, "close_time": 1728428399999}, {"open_time": 1728428400000, "open": 0.09, "high": 0.09, "low": 0.0897, "close": 0.0898, "volume": 1288.0, "close_time": 1728431999999}, {"open_time": 1728432000000, "open": 0.0903, "high": 0.0904, "low": 0.0899, "close": 0.0902, "volume": 5393.0, "close_time": 1728435599999}, {"open_time": 1728435600000, "open": 0.0902, "high": 0.0905, "low": 0.0902, "close": 0.0905, "volume": 10207.0, "close_time": 1728439199999}, {"open_time": 1728439200000, "open": 0.0901, "high": 0.0904, "low": 0.0901, "close": 0.0904, "volume": 6659.0, "close_time": 1728442799999}, {"open_time": 1728442800000, "open": 0.0899, "high": 0.09, "low": 0.0899, "close": 0.09, "volume": 5876.0, "close_time": 1728446399999}, {"open_time": 1728446400000, "open": 0.09, "high": 0.09, "low": 0.09, "close": 0.09, "volume": 3984.0, "close_time": 1728449999999}, {"open_time": 1728450000000, "open": 0.09, "high": 0.09, "low": 0.09, "close": 0.09, "volume": 0.0, "close_time": 1728453599999}, {"open_time": 1728453600000, "open": 0.09, "high": 0.09, "low": 0.09, "close": 0.09, "volume": 0.0, "close_time": 1728457199999}, {"open_time": 1728457200000, "open": 0.0905, "high": 0.0905, "low": 0.0905, "close": 0.0905, "volume": 487.0, "close_time": 1728460799999}, {"open_time": 1728460800000, "open": 0.0903, "high": 0.0903, "low": 0.0903, "close": 0.0903, "volume": 718.0, "close_time": 1728464399999}, {"open_time": 1728464400000, "open": 0.0901, "high": 0.0901, "low": 0.0901, "close": 0.0901, "volume": 3601.0, "close_time": 1728467999999}, {"open_time": 1728468000000, "open": 0.0901, "high": 0.0901, "low": 0.0901, "close": 0.0901, "volume": 0.0, "close_time": 1728471599999}, {"open_time": 1728471600000, "open": 0.0901, "high": 0.0901, "low": 0.0901, "close": 0.0901, "volume": 0.0, "close_time": 1728475199999}, {"open_time": 1728475200000, "open": 0.0897, "high": 0.0898, "low": 0.0897, "close": 0.0897, "volume": 1250.0, "close_time": 1728478799999}, {"open_time": 1728478800000, "open": 0.0896, "high": 0.0897, "low": 0.0894, "close": 0.0897, "volume": 1337.0, "close_time": 1728482399999}, {"open_time": 1728482400000, "open": 0.0899, "high": 0.0899, "low": 0.0899, "close": 0.0899, "volume": 309.0, "close_time": 1728485999999}, {"open_time": 1728486000000, "open": 0.0899, "high": 0.0902, "low": 0.0899, "close": 0.09, "volume": 616.0, "close_time": 1728489599999}, {"open_time": 1728489600000, "open": 0.0897, "high": 0.0899, "low": 0.0892, "close": 0.0892, "volume": 3362.0, "close_time": 1728493199999}, {"open_time": 1728493200000, "open": 0.0901, "high": 0.0901, "low": 0.0901, "close": 0.0901, "volume": 574.0, "close_time": 1728496799999}, {"open_time": 1728496800000, "open": 0.09, "high": 0.09, "low": 0.0896, "close": 0.0896, "volume": 4481.0, "close_time": 1728500399999}, {"open_time": 1728500400000, "open": 0.0895, "high": 0.0895, "low": 0.0895, "close": 0.0895, "volume": 540.0, "close_time": 1728503999999}, {"open_time": 1728504000000, "open": 0.0893, "high": 0.0894, "low": 0.0888, "close": 0.0888, "volume": 2333.0, "close_time": 1728507599999}, {"open_time": 1728507600000, "open": 0.089, "high": 0.089, "low": 0.089, "close": 0.089, "volume": 449.0, "close_time": 1728511199999}, {"open_time": 1728511200000, "open": 0.0892, "high": 0.0896, "low": 0.0891, "close": 0.0891, "volume": 2096.0, "close_time": 1728514799999}, {"open_time": 1728514800000, "open": 0.0895, "high": 0.0899, "low": 0.0894, "close": 0.0899, "volume": 11776.0, "close_time": 1728518399999}, {"open_time": 1728518400000, "open": 0.0892, "high": 0.0897, "low": 0.0891, "close": 0.0893, "volume": 6109.0, "close_time": 1728521999999}, {"open_time": 1728522000000, "open": 0.0893, "high": 0.0898, "low": 0.0893, "close": 0.0898, "volume": 171.0, "close_time": 1728525599999}, {"open_time": 1728525600000, "open": 0.0899, "high": 0.0902, "low": 0.0899, "close": 0.0902, "volume": 839.0, "close_time": 1728529199999}, {"open_time": 1728529200000, "open": 0.0899, "high": 0.0899, "low": 0.0899, "close": 0.0899, "volume": 3016.0, "close_time": 1728532799999}, {"open_time": 1728532800000, "open": 0.0899, "high": 0.0899, "low": 0.0899, "close": 0.0899, "volume": 0.0, "close_time": 1728536399999}, {"open_time": 1728536400000, "open": 0.0901, "high": 0.0901, "low": 0.0901, "close": 0.0901, "volume": 242.0, "close_time": 1728539999999}, {"open_time": 1728540000000, "open": 0.0901, "high": 0.0901, "low": 0.0901, "close": 0.0901, "volume": 0.0, "close_time": 1728543599999}, {"open_time": 1728543600000, "open": 0.0897, "high": 0.0897, "low": 0.0896, "close": 0.0896, "volume": 3596.0, "close_time": 1728547199999}, {"open_time": 1728547200000, "open": 0.0894, "high": 0.0894, "low": 0.0893, "close": 0.0893, "volume": 535.0, "close_time": 1728550799999}, {"open_time": 1728550800000, "open": 0.089, "high": 0.09, "low": 0.0884, "close": 0.0886, "volume": 2715.0, "close_time": 1728554399999}, {"open_time": 1728554400000, "open": 0.0886, "high": 0.0891, "low": 0.0886, "close": 0.0891, "volume": 1402.0, "close_time": 1728557999999}, {"open_time": 1728558000000, "open": 0.0893, "high": 0.0894, "low": 0.0893, "close": 0.0894, "volume": 52.0, "close_time": 1728561599999}, {"open_time": 1728561600000, "open": 0.0894, "high": 0.0894, "low": 0.0894, "close": 0.0894, "volume": 2000.0, "close_time": 1728565199999}, {"open_time": 1728565200000, "open": 0.0896, "high": 0.0902, "low": 0.0896, "close": 0.0897, "volume": 5272.0, "close_time": 1728568799999}, {"open_time": 1728568800000, "open": 0.0893, "high": 0.0893, "low": 0.0891, "close": 0.0892, "volume": 1020.0, "close_time": 1728572399999}, {"open_time": 1728572400000, "open": 0.0892, "high": 0.0897, "low": 0.0892, "close": 0.0897, "volume": 1199.0, "close_time": 1728575999999}, {"open_time": 1728576000000, "open": 0.0896, "high": 0.0896, "low": 0.0896, "close": 0.0896, "volume": 240.0, "close_time": 1728579599999}, {"open_time": 1728579600000, "open": 0.0897, "high": 0.0897, "low": 0.089, "close": 0.089, "volume": 30475.0, "close_time": 1728583199999}, {"open_time": 1728583200000, "open": 0.0889, "high": 0.0889, "low": 0.0884, "close": 0.0885, "volume": 7685.0, "close_time": 1728586799999}, {"open_time": 1728586800000, "open": 0.0889, "high": 0.0892, "low": 0.087, "close": 0.0892, "volume": 240698.0, "close_time": 1728590399999}, {"open_time": 1728590400000, "open": 0.0893, "high": 0.0901, "low": 0.0892, "close": 0.0898, "volume": 4596.0, "close_time": 1728593999999}, {"open_time": 1728594000000, "open": 0.0898, "high": 0.0898, "low": 0.0898, "close": 0.0898, "volume": 0.0, "close_time": 1728597599999}, {"open_time": 1728597600000, "open": 0.09, "high": 0.09, "low": 0.09, "close": 0.09, "volume": 923.0, "close_time": 1728601199999}, {"open_time": 1728601200000, "open": 0.0897, "high": 0.09, "low": 0.0893, "close": 0.09, "volume": 2025.0, "close_time": 1728604799999}, {"open_time": 1728604800000, "open": 0.0901, "high": 0.0904, "low": 0.0893, "close": 0.0893, "volume": 4337.0, "close_time": 1728608399999}, {"open_time": 1728608400000, "open": 0.0894, "high": 0.0905, "low": 0.0894, "close": 0.0905, "volume": 2211.0, "close_time": 1728611999999}, {"open_time": 1728612000000, "open": 0.0903, "high": 0.0903, "low": 0.0898, "close": 0.0898, "volume": 629.0, "close_time": 1728615599999}, {"open_time": 1728615600000, "open": 0.0905, "high": 0.0905, "low": 0.0905, "close": 0.0905, "volume": 472.0, "close_time": 1728619199999}, {"open_time": 1728619200000, "open": 0.0908, "high": 0.0908, "low": 0.0897, "close": 0.0902, "volume": 6104.0, "close_time": 1728622799999}, {"open_time": 1728622800000, "open": 0.0901, "high": 0.0901, "low": 0.0901, "close": 0.0901, "volume": 125.0, "close_time": 1728626399999}, {"open_time": 1728626400000, "open": 0.0901, "high": 0.0901, "low": 0.0901, "close": 0.0901, "volume": 0.0, "close_time": 1728629999999}, {"open_time": 1728630000000, "open": 0.0907, "high": 0.0907, "low": 0.0907, "close": 0.0907, "volume": 166.0, "close_time": 1728633599999}, {"open_time": 1728633600000, "open": 0.0908, "high": 0.0912, "low": 0.0899, "close": 0.0912, "volume": 13768.0, "close_time": 1728637199999}, {"open_time": 1728637200000, "open": 0.0913, "high": 0.0917, "low": 0.0913, "close": 0.0917, "volume": 2501.0, "close_time": 1728640799999}, {"open_time": 1728640800000, "open": 0.0918, "high": 0.0919, "low": 0.0918, "close": 0.0919, "volume": 6093.0, "close_time": 1728644399999}, {"open_time": 1728644400000, "open": 0.0919, "high": 0.0919, "low": 0.0919, "close": 0.0919, "volume": 0.0, "close_time": 1728647999999}, {"open_time": 1728648000000, "open": 0.0917, "high": 0.0917, "low": 0.0916, "close": 0.0916, "volume": 733.0, "close_time": 1728651599999}, {"open_time": 1728651600000, "open": 0.0915, "high": 0.0915, "low": 0.091, "close": 0.0911, "volume": 1342.0, "close_time": 1728655199999}, {"open_time": 1728655200000, "open": 0.0915, "high": 0.0915, "low": 0.091, "close": 0.091, "volume": 856.0, "close_time": 1728658799999}, {"open_time": 1728658800000, "open": 0.0917, "high": 0.0917, "low": 0.0908, "close": 0.0917, "volume": 2454.0, "close_time": 1728662399999}, {"open_time": 1728662400000, "open": 0.0915, "high": 0.0915, "low": 0.0912, "close": 0.0912, "volume": 5138.0, "close_time": 1728665999999}, {"open_time": 1728666000000, "open": 0.0912, "high": 0.0918, "low": 0.0912, "close": 0.0917, "volume": 7646.0, "close_time": 1728669599999}, {"open_time": 1728669600000, "open": 0.091, "high": 0.0918, "low": 0.091, "close": 0.0918, "volume": 5016.0, "close_time": 1728673199999}, {"open_time": 1728673200000, "open": 0.092, "high": 0.092, "low": 0.0908, "close": 0.0908, "volume": 1718.0, "close_time": 1728676799999}, {"open_time": 1728676800000, "open": 0.0908, "high": 0.091, "low": 0.0908, "close": 0.091, "volume": 6298.0, "close_time": 1728680399999}, {"open_time": 1728680400000, "open": 0.092, "high": 0.092, "low": 0.091, "close": 0.091, "volume": 8522.0, "close_time": 1728683999999}, {"open_time": 1728684000000, "open": 0.0909, "high": 0.0922, "low": 0.0901, "close": 0.0922, "volume": 5384.0, "close_time": 1728687599999}, {"open_time": 1728687600000, "open": 0.0912, "high": 0.0912, "low": 0.0912, "close": 0.0912, "volume": 1992.0, "close_time": 1728691199999}, {"open_time": 1728691200000, "open": 0.0919, "high": 0.0923, "low": 0.0912, "close": 0.0918, "volume": 2565.0, "close_time": 1728694799999}, {"open_time": 1728694800000, "open": 0.0921, "high": 0.0921, "low": 0.0912, "close": 0.0912, "volume": 1908.0, "close_time": 1728698399999}, {"open_time": 1728698400000, "open": 0.0912, "high": 0.0912, "low": 0.0912, "close": 0.0912, "volume": 0.0, "close_time": 1728701999999}, {"open_time": 1728702000000, "open": 0.0912, "high": 0.0912, "low": 0.0912, "close": 0.0912, "volume": 0.0, "close_time": 1728705599999}, {"open_time": 1728705600000, "open": 0.0922, "high": 0.0922, "low": 0.0914, "close": 0.0914, "volume": 511.0, "close_time": 1728709199999}, {"open_time": 1728709200000, "open": 0.0915, "high": 0.0923, "low": 0.0915, "close": 0.0923, "volume": 137.0, "close_time": 1728712799999}, {"open_time": 1728712800000, "open": 0.0924, "high": 0.0924, "low": 0.0924, "close": 0.0924, "volume": 483.0, "close_time": 1728716399999}, {"open_time": 1728716400000, "open": 0.0914, "high": 0.0914, "low": 0.0914, "close": 0.0914, "volume": 838.0, "close_time": 1728719999999}, {"open_time": 1728720000000, "open": 0.0912, "high": 0.0924, "low": 0.0912, "close": 0.0924, "volume": 1132.0, "close_time": 1728723599999}, {"open_time": 1728723600000, "open": 0.0919, "high": 0.0919, "low": 0.0919, "close": 0.0919, "volume": 26.0, "close_time": 1728727199999}, {"open_time": 1728727200000, "open": 0.0914, "high": 0.0916, "low": 0.0914, "close": 0.0916, "volume": 1038.0, "close_time": 1728730799999}, {"open_time": 1728730800000, "open": 0.0914, "high": 0.0914, "low": 0.0914, "close": 0.0914, "volume": 811.0, "close_time": 1728734399999}, {"open_time": 1728734400000, "open": 0.0914, "high": 0.0923, "low": 0.0914, "close": 0.0922, "volume": 13841.0, "close_time": 1728737999999}, {"open_time": 1728738000000, "open": 0.0922, "high": 0.0922, "low": 0.0922, "close": 0.0922, "volume": 1140.0, "close_time": 1728741599999}, {"open_time": 1728741600000, "open": 0.0924, "high": 0.0925, "low": 0.0922, "close": 0.0922, "volume": 2169.0, "close_time": 1728745199999}, {"open_time": 1728745200000, "open": 0.092, "high": 0.092, "low": 0.092, "close": 0.092, "volume": 484.0, "close_time": 1728748799999}, {"open_time": 1728748800000, "open": 0.0913, "high": 0.0922, "low": 0.0913, "close": 0.0916, "volume": 2659.0, "close_time": 1728752399999}, {"open_time": 1728752400000, "open": 0.0914, "high": 0.0922, "low": 0.0914, "close": 0.0914, "volume": 7725.0, "close_time": 1728755999999}, {"open_time": 1728756000000, "open": 0.0921, "high": 0.0921, "low": 0.0921, "close": 0.0921, "volume": 2712.0, "close_time": 1728759599999}, {"open_time": 1728759600000, "open": 0.092, "high": 0.092, "low": 0.0919, "close": 0.0919, "volume": 78.0, "close_time": 1728763199999}, {"open_time": 1728763200000, "open": 0.0919, "high": 0.0921, "low": 0.0912, "close": 0.0918, "volume": 1660.0, "close_time": 1728766799999}, {"open_time": 1728766800000, "open": 0.092, "high": 0.0921, "low": 0.0917, "close": 0.0921, "volume": 4363.0, "close_time": 1728770399999}, {"open_time": 1728770400000, "open": 0.0921, "high": 0.0921, "low": 0.092, "close": 0.092, "volume": 1712.0, "close_time": 1728773999999}, {"open_time": 1728774000000, "open": 0.0921, "high": 0.0921, "low": 0.0912, "close": 0.0912, "volume": 711.0, "close_time": 1728777599999}, {"open_time": 1728777600000, "open": 0.0912, "high": 0.0921, "low": 0.0912, "close": 0.0918, "volume": 1958.0, "close_time": 1728781199999}, {"open_time": 1728781200000, "open": 0.0924, "high": 0.0924, "low": 0.0913, "close": 0.0918, "volume": 3817.0, "close_time": 1728784799999}, {"open_time": 1728784800000, "open": 0.0917, "high": 0.0917, "low": 0.0912, "close": 0.0912, "volume": 3405.0, "close_time": 1728788399999}, {"open_time": 1728788400000, "open": 0.0912, "high": 0.0915, "low": 0.0912, "close": 0.0912, "volume": 6280.0, "close_time": 1728791999999}, {"open_time": 1728792000000, "open": 0.0912, "high": 0.0914, "low": 0.0911, "close": 0.0911, "volume": 20100.0, "close_time": 1728795599999}, {"open_time": 1728795600000, "open": 0.0911, "high": 0.0911, "low": 0.0911, "close": 0.0911, "volume": 0.0, "close_time": 1728799199999}, {"open_time": 1728799200000, "open": 0.0911, "high": 0.0917, "low": 0.0911, "close": 0.0917, "volume": 1934.0, "close_time": 1728802799999}, {"open_time": 1728802800000, "open": 0.0915, "high": 0.0915, "low": 0.0911, "close": 0.0915, "volume": 600.0, "close_time": 1728806399999}, {"open_time": 1728806400000, "open": 0.0915, "high": 0.0915, "low": 0.0915, "close": 0.0915, "volume": 0.0, "close_time": 1728809999999}, {"open_time": 1728810000000, "open": 0.091, "high": 0.091, "low": 0.091, "close": 0.091, "volume": 838.0, "close_time": 1728813599999}, {"open_time": 1728813600000, "open": 0.0912, "high": 0.0913, "low": 0.0911, "close": 0.0911, "volume": 104.0, "close_time": 1728817199999}, {"open_time": 1728817200000, "open": 0.091, "high": 0.091, "low": 0.0907, "close": 0.0907, "volume": 862.0, "close_time": 1728820799999}, {"open_time": 1728820800000, "open": 0.0908, "high": 0.0911, "low": 0.0908, "close": 0.0908, "volume": 1727.0, "close_time": 1728824399999}, {"open_time": 1728824400000, "open": 0.0904, "high": 0.0904, "low": 0.0904, "close": 0.0904, "volume": 131.0, "close_time": 1728827999999}, {"open_time": 1728828000000, "open": 0.0904, "high": 0.0905, "low": 0.0901, "close": 0.0901, "volume": 1734.0, "close_time": 1728831599999}, {"open_time": 1728831600000, "open": 0.09, "high": 0.09, "low": 0.0897, "close": 0.0897, "volume": 6310.0, "close_time": 1728835199999}, {"open_time": 1728835200000, "open": 0.0898, "high": 0.0898, "low": 0.0897, "close": 0.0897, "volume": 11091.0, "close_time": 1728838799999}, {"open_time": 1728838800000, "open": 0.0907, "high": 0.0908, "low": 0.0899, "close": 0.0899, "volume": 4698.0, "close_time": 1728842399999}, {"open_time": 1728842400000, "open": 0.0896, "high": 0.0902, "low": 0.0896, "close": 0.0899, "volume": 16461.0, "close_time": 1728845999999}, {"open_time": 1728846000000, "open": 0.0897, "high": 0.0899, "low": 0.0897, "close": 0.0899, "volume": 2078.0, "close_time": 1728849599999}, {"open_time": 1728849600000, "open": 0.0902, "high": 0.0902, "low": 0.0902, "close": 0.0902, "volume": 152.0, "close_time": 1728853199999}, {"open_time": 1728853200000, "open": 0.09, "high": 0.09, "low": 0.09, "close": 0.09, "volume": 621.0, "close_time": 1728856799999}, {"open_time": 1728856800000, "open": 0.0904, "high": 0.0904, "low": 0.0904, "close": 0.0904, "volume": 3486.0, "close_time": 1728860399999}, {"open_time": 1728860400000, "open": 0.0901, "high": 0.0904, "low": 0.0901, "close": 0.0904, "volume": 320.0, "close_time": 1728863999999}, {"open_time": 1728864000000, "open": 0.0902, "high": 0.0902, "low": 0.0897, "close": 0.09, "volume": 3009.0, "close_time": 1728867599999}, {"open_time": 1728867600000, "open": 0.0901, "high": 0.0906, "low": 0.0901, "close": 0.0906, "volume": 7572.0, "close_time": 1728871199999}, {"open_time": 1728871200000, "open": 0.0906, "high": 0.0906, "low": 0.0906, "close": 0.0906, "volume": 0.0, "close_time": 1728874799999}, {"open_time": 1728874800000, "open": 0.0904, "high": 0.0917, "low": 0.09, "close": 0.0915, "volume": 6247.0, "close_time": 1728878399999}, {"open_time": 1728878400000, "open": 0.0913, "high": 0.0917, "low": 0.091, "close": 0.0917, "volume": 738.0, "close_time": 1728881999999}, {"open_time": 1728882000000, "open": 0.0914, "high": 0.0914, "low": 0.0913, "close": 0.0913, "volume": 1611.0, "close_time": 1728885599999}, {"open_time": 1728885600000, "open": 0.0905, "high": 0.0905, "low": 0.0905, "close": 0.0905, "volume": 1387.0, "close_time": 1728889199999}, {"open_time": 1728889200000, "open": 0.0917, "high": 0.0918, "low": 0.0917, "close": 0.0918, "volume": 1460.0, "close_time": 1728892799999}, {"open_time": 1728892800000, "open": 0.0918, "high": 0.0918, "low": 0.0918, "close": 0.0918, "volume": 134.0, "close_time": 1728896399999}, {"open_time": 1728896400000, "open": 0.0906, "high": 0.0922, "low": 0.0906, "close": 0.0922, "volume": 2534.0, "close_time": 1728899999999}, {"open_time": 1728900000000, "open": 0.0924, "high": 0.0925, "low": 0.0914, "close": 0.0925, "volume": 2567.0, "close_time": 1728903599999}, {"open_time": 1728903600000, "open": 0.0925, "high": 0.0928, "low": 0.0925, "close": 0.0928, "volume": 3912.0, "close_time": 1728907199999}, {"open_time": 1728907200000, "open": 0.0923, "high": 0.0923, "low": 0.0923, "close": 0.0923, "volume": 675.0, "close_time": 1728910799999}, {"open_time": 1728910800000, "open": 0.0923, "high": 0.0923, "low": 0.0923, "close": 0.0923, "volume": 0.0, "close_time": 1728914399999}, {"open_time": 1728914400000, "open": 0.0924, "high": 0.093, "low": 0.0924, "close": 0.0927, "volume": 19624.0, "close_time": 1728917999999}, {"open_time": 1728918000000, "open": 0.093, "high": 0.0936, "low": 0.0928, "close": 0.0935, "volume": 10639.0, "close_time": 1728921599999}, {"open_time": 1728921600000, "open": 0.0934, "high": 0.0934, "low": 0.0928, "close": 0.0928, "volume": 12704.0, "close_time": 1728925199999}, {"open_time": 1728925200000, "open": 0.0932, "high": 0.0932, "low": 0.0928, "close": 0.0928, "volume": 1086.0, "close_time": 1728928799999}, {"open_time": 1728928800000, "open": 0.0928, "high": 0.0928, "low": 0.0928, "close": 0.0928, "volume": 1680.0, "close_time": 1728932399999}, {"open_time": 1728932400000, "open": 0.0928, "high": 0.0935, "low": 0.0928, "close": 0.0935, "volume": 824.0, "close_time": 1728935999999}, {"open_time": 1728936000000, "open": 0.0928, "high": 0.0928, "low": 0.0928, "close": 0.0928, "volume": 109.0, "close_time": 1728939599999}, {"open_time": 1728939600000, "open": 0.093, "high": 0.093, "low": 0.0929, "close": 0.0929, "volume": 1420.0, "close_time": 1728943199999}, {"open_time": 1728943200000, "open": 0.093, "high": 0.093, "low": 0.093, "close": 0.093, "volume": 1091.0, "close_time": 1728946799999}, {"open_time": 1728946800000, "open": 0.0936, "high": 0.0936, "low": 0.0934, "close": 0.0934, "volume": 658.0, "close_time": 1728950399999}, {"open_time": 1728950400000, "open": 0.0937, "high": 0.0939, "low": 0.0928, "close": 0.0934, "volume": 5563.0, "close_time": 1728953999999}, {"open_time": 1728954000000, "open": 0.0934, "high": 0.0938, "low": 0.0934, "close": 0.0937, "volume": 4887.0, "close_time": 1728957599999}, {"open_time": 1728957600000, "open": 0.0937, "high": 0.0942, "low": 0.0932, "close": 0.094, "volume": 11846.0, "close_time": 1728961199999}, {"open_time": 1728961200000, "open": 0.094, "high": 0.094, "low": 0.0932, "close": 0.0932, "volume": 4070.0, "close_time": 1728964799999}, {"open_time": 1728964800000, "open": 0.0938, "high": 0.0938, "low": 0.0938, "close": 0.0938, "volume": 3859.0, "close_time": 1728968399999}, {"open_time": 1728968400000, "open": 0.093, "high": 0.093, "low": 0.0927, "close": 0.0927, "volume": 3640.0, "close_time": 1728971999999}, {"open_time": 1728972000000, "open": 0.0935, "high": 0.0935, "low": 0.0932, "close": 0.0935, "volume": 323.0, "close_time": 1728975599999}, {"open_time": 1728975600000, "open": 0.0935, "high": 0.0938, "low": 0.0934, "close": 0.0938, "volume": 976.0, "close_time": 1728979199999}, {"open_time": 1728979200000, "open": 0.0938, "high": 0.0938, "low": 0.0938, "close": 0.0938, "volume": 0.0, "close_time": 1728982799999}, {"open_time": 1728982800000, "open": 0.0938, "high": 0.0938, "low": 0.0938, "close": 0.0938, "volume": 0.0, "close_time": 1728986399999}, {"open_time": 1728986400000, "open": 0.0937, "high": 0.0937, "low": 0.0937, "close": 0.0937, "volume": 700.0, "close_time": 1728989999999}, {"open_time": 1728990000000, "open": 0.0927, "high": 0.0929, "low": 0.0919, "close": 0.0919, "volume": 8332.0, "close_time": 1728993599999}, {"open_time": 1728993600000, "open": 0.0925, "high": 0.0931, "low": 0.0925, "close": 0.0928, "volume": 3200.0, "close_time": 1728997199999}, {"open_time": 1728997200000, "open": 0.093, "high": 0.0938, "low": 0.0928, "close": 0.0938, "volume": 10217.0, "close_time": 1729000799999}, {"open_time": 1729000800000, "open": 0.094, "high": 0.0942, "low": 0.0917, "close": 0.0918, "volume": 19499.0, "close_time": 1729004399999}, {"open_time": 1729004400000, "open": 0.0915, "high": 0.0929, "low": 0.091, "close": 0.0928, "volume": 26713.0, "close_time": 1729007999999}, {"open_time": 1729008000000, "open": 0.093, "high": 0.0933, "low": 0.0928, "close": 0.0928, "volume": 7317.0, "close_time": 1729011599999}, {"open_time": 1729011600000, "open": 0.0931, "high": 0.0932, "low": 0.0927, "close": 0.0932, "volume": 1187.0, "close_time": 1729015199999}, {"open_time": 1729015200000, "open": 0.0931, "high": 0.0936, "low": 0.0926, "close": 0.0931, "volume": 7524.0, "close_time": 1729018799999}, {"open_time": 1729018800000, "open": 0.0929, "high": 0.0929, "low": 0.0925, "close": 0.0925, "volume": 400.0, "close_time": 1729022399999}, {"open_time": 1729022400000, "open": 0.0927, "high": 0.0927, "low": 0.0921, "close": 0.0926, "volume": 1725.0, "close_time": 1729025999999}, {"open_time": 1729026000000, "open": 0.0926, "high": 0.0926, "low": 0.0926, "close": 0.0926, "volume": 8911.0, "close_time": 1729029599999}, {"open_time": 1729029600000, "open": 0.0928, "high": 0.0928, "low": 0.0925, "close": 0.0925, "volume": 958.0, "close_time": 1729033199999}, {"open_time": 1729033200000, "open": 0.0926, "high": 0.093, "low": 0.0926, "close": 0.093, "volume": 414.0, "close_time": 1729036799999}, {"open_time": 1729036800000, "open": 0.093, "high": 0.0933, "low": 0.0927, "close": 0.0931, "volume": 4027.0, "close_time": 1729040399999}, {"open_time": 1729040400000, "open": 0.0931, "high": 0.0931, "low": 0.0931, "close": 0.0931, "volume": 0.0, "close_time": 1729043999999}, {"open_time": 1729044000000, "open": 0.0926, "high": 0.0934, "low": 0.0924, "close": 0.0932, "volume": 1961.0, "close_time": 1729047599999}, {"open_time": 1729047600000, "open": 0.0931, "high": 0.0934, "low": 0.0927, "close": 0.0934, "volume": 12412.0, "close_time": 1729051199999}, {"open_time": 1729051200000, "open": 0.0929, "high": 0.093, "low": 0.0929, "close": 0.093, "volume": 4398.0, "close_time": 1729054799999}, {"open_time": 1729054800000, "open": 0.093, "high": 0.093, "low": 0.093, "close": 0.093, "volume": 0.0, "close_time": 1729058399999}, {"open_time": 1729058400000, "open": 0.093, "high": 0.093, "low": 0.093, "close": 0.093, "volume": 0.0, "close_time": 1729061999999}, {"open_time": 1729062000000, "open": 0.0925, "high": 0.0932, "low": 0.0925, "close": 0.0926, "volume": 2646.0, "close_time": 1729065599999}, {"open_time": 1729065600000, "open": 0.0926, "high": 0.0928, "low": 0.0924, "close": 0.0928, "volume": 168.0, "close_time": 1729069199999}, {"open_time": 1729069200000, "open": 0.0928, "high": 0.0934, "low": 0.0928, "close": 0.0934, "volume": 1539.0, "close_time": 1729072799999}, {"open_time": 1729072800000, "open": 0.0931, "high": 0.0931, "low": 0.0931, "close": 0.0931, "volume": 100.0, "close_time": 1729076399999}, {"open_time": 1729076400000, "open": 0.0935, "high": 0.0935, "low": 0.0935, "close": 0.0935, "volume": 2139.0, "close_time": 1729079999999}, {"open_time": 1729080000000, "open": 0.0931, "high": 0.0938, "low": 0.0931, "close": 0.0938, "volume": 1252.0, "close_time": 1729083599999}, {"open_time": 1729083600000, "open": 0.0939, "high": 0.094, "low": 0.0928, "close": 0.0937, "volume": 4354.0, "close_time": 1729087199999}, {"open_time": 1729087200000, "open": 0.094, "high": 0.0943, "low": 0.094, "close": 0.0942, "volume": 5074.0, "close_time": 1729090799999}, {"open_time": 1729090800000, "open": 0.0938, "high": 0.0944, "low": 0.0934, "close": 0.0937, "volume": 60633.0, "close_time": 1729094399999}, {"open_time": 1729094400000, "open": 0.0944, "high": 0.0944, "low": 0.0939, "close": 0.0939, "volume": 1867.0, "close_time": 1729097999999}, {"open_time": 1729098000000, "open": 0.0943, "high": 0.0944, "low": 0.094, "close": 0.094, "volume": 17935.0, "close_time": 1729101599999}, {"open_time": 1729101600000, "open": 0.0943, "high": 0.0946, "low": 0.0942, "close": 0.0943, "volume": 20119.0, "close_time": 1729105199999}, {"open_time": 1729105200000, "open": 0.0947, "high": 0.0952, "low": 0.0947, "close": 0.0952, "volume": 6337.0, "close_time": 1729108799999}, {"open_time": 1729108800000, "open": 0.0953, "high": 0.0963, "low": 0.0951, "close": 0.0961, "volume": 93867.0, "close_time": 1729112399999}, {"open_time": 1729112400000, "open": 0.0953, "high": 0.0962, "low": 0.0949, "close": 0.0951, "volume": 14659.0, "close_time": 1729115999999}, {"open_time": 1729116000000, "open": 0.0951, "high": 0.0951, "low": 0.0951, "close": 0.0951, "volume": 50.0, "close_time": 1729119599999}, {"open_time": 1729119600000, "open": 0.0954, "high": 0.0957, "low": 0.0953, "close": 0.0955, "volume": 51596.0, "close_time": 1729123199999}, {"open_time": 1729123200000, "open": 0.0959, "high": 0.0962, "low": 0.0954, "close": 0.0956, "volume": 10376.0, "close_time": 1729126799999}, {"open_time": 1729126800000, "open": 0.0954, "high": 0.0959, "low": 0.0954, "close": 0.0959, "volume": 16703.0, "close_time": 1729130399999}, {"open_time": 1729130400000, "open": 0.0956, "high": 0.0961, "low": 0.0956, "close": 0.0957, "volume": 1207.0, "close_time": 1729133999999}, {"open_time": 1729134000000, "open": 0.0958, "high": 0.096, "low": 0.0957, "close": 0.0959, "volume": 1417.0, "close_time": 1729137599999}, {"open_time": 1729137600000, "open": 0.0959, "high": 0.0959, "low": 0.0957, "close": 0.0959, "volume": 1508.0, "close_time": 1729141199999}, {"open_time": 1729141200000, "open": 0.0961, "high": 0.0967, "low": 0.0945, "close": 0.0958, "volume": 39032.0, "close_time": 1729144799999}, {"open_time": 1729144800000, "open": 0.0956, "high": 0.0961, "low": 0.0956, "close": 0.0961, "volume": 677.0, "close_time": 1729148399999}, {"open_time": 1729148400000, "open": 0.0955, "high": 0.0955, "low": 0.0953, "close": 0.0953, "volume": 496.0, "close_time": 1729151999999}, {"open_time": 1729152000000, "open": 0.0953, "high": 0.0953, "low": 0.0953, "close": 0.0953, "volume": 0.0, "close_time": 1729155599999}, {"open_time": 1729155600000, "open": 0.0949, "high": 0.0953, "low": 0.0949, "close": 0.0953, "volume": 2009.0, "close_time": 1729159199999}, {"open_time": 1729159200000, "open": 0.0951, "high": 0.0957, "low": 0.0947, "close": 0.0951, "volume": 15674.0, "close_time": 1729162799999}, {"open_time": 1729162800000, "open": 0.0951, "high": 0.0951, "low": 0.0941, "close": 0.0941, "volume": 7770.0, "close_time": 1729166399999}, {"open_time": 1729166400000, "open": 0.0942, "high": 0.0952, "low": 0.0942, "close": 0.0948, "volume": 20961.0, "close_time": 1729169999999}, {"open_time": 1729170000000, "open": 0.095, "high": 0.0955, "low": 0.0943, "close": 0.0945, "volume": 1434.0, "close_time": 1729173599999}, {"open_time": 1729173600000, "open": 0.0946, "high": 0.0949, "low": 0.0946, "close": 0.0949, "volume": 725.0, "close_time": 1729177199999}, {"open_time": 1729177200000, "open": 0.0951, "high": 0.0954, "low": 0.0951, "close": 0.0954, "volume": 4443.0, "close_time": 1729180799999}, {"open_time": 1729180800000, "open": 0.0952, "high": 0.0955, "low": 0.0942, "close": 0.0945, "volume": 39478.0, "close_time": 1729184399999}, {"open_time": 1729184400000, "open": 0.0949, "high": 0.0949, "low": 0.0944, "close": 0.0944, "volume": 3240.0, "close_time": 1729187999999}, {"open_time": 1729188000000, "open": 0.0944, "high": 0.0946, "low": 0.0941, "close": 0.0946, "volume": 4054.0, "close_time": 1729191599999}, {"open_time": 1729191600000, "open": 0.0946, "high": 0.0946, "low": 0.0946, "close": 0.0946, "volume": 0.0, "close_time": 1729195199999}, {"open_time": 1729195200000, "open": 0.0947, "high": 0.095, "low": 0.0947, "close": 0.0947, "volume": 5102.0, "close_time": 1729198799999}, {"open_time": 1729198800000, "open": 0.095, "high": 0.095, "low": 0.095, "close": 0.095, "volume": 338.0, "close_time": 1729202399999}, {"open_time": 1729202400000, "open": 0.0948, "high": 0.0953, "low": 0.0948, "close": 0.0953, "volume": 606.0, "close_time": 1729205999999}, {"open_time": 1729206000000, "open": 0.0951, "high": 0.0951, "low": 0.0951, "close": 0.0951, "volume": 452.0, "close_time": 1729209599999}, {"open_time": 1729209600000, "open": 0.0948, "high": 0.0955, "low": 0.0943, "close": 0.0947, "volume": 2592.0, "close_time": 1729213199999}, {"open_time": 1729213200000, "open": 0.0954, "high": 0.0955, "low": 0.0954, "close": 0.0955, "volume": 1114.0, "close_time": 1729216799999}, {"open_time": 1729216800000, "open": 0.095, "high": 0.0958, "low": 0.094, "close": 0.0958, "volume": 3985.0, "close_time": 1729220399999}, {"open_time": 1729220400000, "open": 0.0956, "high": 0.0959, "low": 0.0956, "close": 0.0958, "volume": 244.0, "close_time": 1729223999999}, {"open_time": 1729224000000, "open": 0.0958, "high": 0.0958, "low": 0.0958, "close": 0.0958, "volume": 0.0, "close_time": 1729227599999}, {"open_time": 1729227600000, "open": 0.0953, "high": 0.0956, "low": 0.0953, "close": 0.0956, "volume": 4394.0, "close_time": 1729231199999}, {"open_time": 1729231200000, "open": 0.0951, "high": 0.0958, "low": 0.095, "close": 0.0957, "volume": 5919.0, "close_time": 1729234799999}, {"open_time": 1729234800000, "open": 0.0957, "high": 0.0957, "low": 0.0957, "close": 0.0957, "volume": 0.0, "close_time": 1729238399999}, {"open_time": 1729238400000, "open": 0.0955, "high": 0.0955, "low": 0.0955, "close": 0.0955, "volume": 58.0, "close_time": 1729241999999}, {"open_time": 1729242000000, "open": 0.0958, "high": 0.0961, "low": 0.0958, "close": 0.096, "volume": 4946.0, "close_time": 1729245599999}, {"open_time": 1729245600000, "open": 0.0961, "high": 0.0962, "low": 0.0958, "close": 0.096, "volume": 28006.0, "close_time": 1729249199999}, {"open_time": 1729249200000, "open": 0.0957, "high": 0.0957, "low": 0.0957, "close": 0.0957, "volume": 11.0, "close_time": 1729252799999}, {"open_time": 1729252800000, "open": 0.096, "high": 0.0968, "low": 0.096, "close": 0.0968, "volume": 16754.0, "close_time": 1729256399999}, {"open_time": 1729256400000, "open": 0.0968, "high": 0.0968, "low": 0.0957, "close": 0.0957, "volume": 18107.0, "close_time": 1729259999999}, {"open_time": 1729260000000, "open": 0.0966, "high": 0.0967, "low": 0.0959, "close": 0.0959, "volume": 3195.0, "close_time": 1729263599999}, {"open_time": 1729263600000, "open": 0.0966, "high": 0.0969, "low": 0.0962, "close": 0.0962, "volume": 4684.0, "close_time": 1729267199999}, {"open_time": 1729267200000, "open": 0.0959, "high": 0.0963, "low": 0.0956, "close": 0.0957, "volume": 27381.0, "close_time": 1729270799999}, {"open_time": 1729270800000, "open": 0.0961, "high": 0.0964, "low": 0.0956, "close": 0.0963, "volume": 126892.0, "close_time": 1729274399999}, {"open_time": 1729274400000, "open": 0.0964, "high": 0.0966, "low": 0.096, "close": 0.0966, "volume": 6713.0, "close_time": 1729277999999}, {"open_time": 1729278000000, "open": 0.0963, "high": 0.0968, "low": 0.0962, "close": 0.0966, "volume": 3716.0, "close_time": 1729281599999}, {"open_time": 1729281600000, "open": 0.0964, "high": 0.0964, "low": 0.0964, "close": 0.0964, "volume": 537.0, "close_time": 1729285199999}, {"open_time": 1729285200000, "open": 0.0964, "high": 0.0964, "low": 0.0964, "close": 0.0964, "volume": 5904.0, "close_time": 1729288799999}, {"open_time": 1729288800000, "open": 0.096, "high": 0.096, "low": 0.096, "close": 0.096, "volume": 132.0, "close_time": 1729292399999}, {"open_time": 1729292400000, "open": 0.0965, "high": 0.0968, "low": 0.0964, "close": 0.0968, "volume": 5570.0, "close_time": 1729295999999}, {"open_time": 1729296000000, "open": 0.0967, "high": 0.0972, "low": 0.0965, "close": 0.0972, "volume": 7422.0, "close_time": 1729299599999}, {"open_time": 1729299600000, "open": 0.0971, "high": 0.0973, "low": 0.0965, "close": 0.097, "volume": 3684.0, "close_time": 1729303199999}, {"open_time": 1729303200000, "open": 0.0969, "high": 0.0974, "low": 0.0964, "close": 0.0974, "volume": 3709.0, "close_time": 1729306799999}, {"open_time": 1729306800000, "open": 0.0974, "high": 0.0974, "low": 0.097, "close": 0.0974, "volume": 3720.0, "close_time": 1729310399999}, {"open_time": 1729310400000, "open": 0.097, "high": 0.097, "low": 0.0966, "close": 0.0968, "volume": 13051.0, "close_time": 1729313999999}, {"open_time": 1729314000000, "open": 0.0972, "high": 0.0973, "low": 0.0972, "close": 0.0973, "volume": 1859.0, "close_time": 1729317599999}, {"open_time": 1729317600000, "open": 0.0968, "high": 0.0968, "low": 0.0968, "close": 0.0968, "volume": 605.0, "close_time": 1729321199999}, {"open_time": 1729321200000, "open": 0.0966, "high": 0.0966, "low": 0.0963, "close": 0.0964, "volume": 305.0, "close_time": 1729324799999}, {"open_time": 1729324800000, "open": 0.0964, "high": 0.0964, "low": 0.0964, "close": 0.0964, "volume": 0.0, "close_time": 1729328399999}, {"open_time": 1729328400000, "open": 0.0962, "high": 0.0964, "low": 0.0962, "close": 0.0964, "volume": 8186.0, "close_time": 1729331999999}, {"open_time": 1729332000000, "open": 0.0962, "high": 0.0963, "low": 0.0961, "close": 0.0963, "volume": 2398.0, "close_time": 1729335599999}, {"open_time": 1729335600000, "open": 0.0962, "high": 0.0962, "low": 0.096, "close": 0.096, "volume": 239.0, "close_time": 1729339199999}, {"open_time": 1729339200000, "open": 0.096, "high": 0.096, "low": 0.096, "close": 0.096, "volume": 0.0, "close_time": 1729342799999}, {"open_time": 1729342800000, "open": 0.0964, "high": 0.0968, "low": 0.0964, "close": 0.0968, "volume": 1245.0, "close_time": 1729346399999}, {"open_time": 1729346400000, "open": 0.0966, "high": 0.0968, "low": 0.0966, "close": 0.0968, "volume": 1990.0, "close_time": 1729349999999}, {"open_time": 1729350000000, "open": 0.0969, "high": 0.0971, "low": 0.0963, "close": 0.0969, "volume": 11606.0, "close_time": 1729353599999}, {"open_time": 1729353600000, "open": 0.0966, "high": 0.0966, "low": 0.096, "close": 0.0963, "volume": 2452.0, "close_time": 1729357199999}, {"open_time": 1729357200000, "open": 0.0965, "high": 0.0965, "low": 0.0964, "close": 0.0964, "volume": 3278.0, "close_time": 1729360799999}, {"open_time": 1729360800000, "open": 0.0966, "high": 0.0966, "low": 0.0966, "close": 0.0966, "volume": 9213.0, "close_time": 1729364399999}, {"open_time": 1729364400000, "open": 0.0971, "high": 0.0971, "low": 0.0971, "close": 0.0971, "volume": 51.0, "close_time": 1729367999999}, {"open_time": 1729368000000, "open": 0.0966, "high": 0.0966, "low": 0.0962, "close": 0.0962, "volume": 3584.0, "close_time": 1729371599999}, {"open_time": 1729371600000, "open": 0.0969, "high": 0.0969, "low": 0.0969, "close": 0.0969, "volume": 15155.0, "close_time": 1729375199999}, {"open_time": 1729375200000, "open": 0.0969, "high": 0.097, "low": 0.0968, "close": 0.097, "volume": 11453.0, "close_time": 1729378799999}, {"open_time": 1729378800000, "open": 0.0964, "high": 0.0972, "low": 0.0964, "close": 0.0972, "volume": 792.0, "close_time": 1729382399999}, {"open_time": 1729382400000, "open": 0.0971, "high": 0.0973, "low": 0.0963, "close": 0.0972, "volume": 2371.0, "close_time": 1729385999999}, {"open_time": 1729386000000, "open": 0.0971, "high": 0.0971, "low": 0.0963, "close": 0.0969, "volume": 17035.0, "close_time": 1729389599999}, {"open_time": 1729389600000, "open": 0.0967, "high": 0.0968, "low": 0.0962, "close": 0.0964, "volume": 6506.0, "close_time": 1729393199999}, {"open_time": 1729393200000, "open": 0.0966, "high": 0.0966, "low": 0.0965, "close": 0.0965, "volume": 50.0, "close_time": 1729396799999}, {"open_time": 1729396800000, "open": 0.0965, "high": 0.0965, "low": 0.0965, "close": 0.0965, "volume": 1027.0, "close_time": 1729400399999}, {"open_time": 1729400400000, "open": 0.0966, "high": 0.0966, "low": 0.0966, "close": 0.0966, "volume": 442.0, "close_time": 1729403999999}, {"open_time": 1729404000000, "open": 0.0966, "high": 0.0966, "low": 0.0966, "close": 0.0966, "volume": 0.0, "close_time": 1729407599999}, {"open_time": 1729407600000, "open": 0.0969, "high": 0.0969, "low": 0.0969, "close": 0.0969, "volume": 2156.0, "close_time": 1729411199999}, {"open_time": 1729411200000, "open": 0.0969, "high": 0.0969, "low": 0.0969, "close": 0.0969, "volume": 0.0, "close_time": 1729414799999}, {"open_time": 1729414800000, "open": 0.0969, "high": 0.0969, "low": 0.0969, "close": 0.0969, "volume": 0.0, "close_time": 1729418399999}, {"open_time": 1729418400000, "open": 0.0969, "high": 0.0969, "low": 0.0969, "close": 0.0969, "volume": 0.0, "close_time": 1729421999999}, {"open_time": 1729422000000, "open": 0.0969, "high": 0.0969, "low": 0.0969, "close": 0.0969, "volume": 0.0, "close_time": 1729425599999}, {"open_time": 1729425600000, "open": 0.0969, "high": 0.0969, "low": 0.0968, "close": 0.0968, "volume": 1092.0, "close_time": 1729429199999}, {"open_time": 1729429200000, "open": 0.0965, "high": 0.0965, "low": 0.0965, "close": 0.0965, "volume": 12.0, "close_time": 1729432799999}, {"open_time": 1729432800000, "open": 0.0966, "high": 0.0966, "low": 0.0965, "close": 0.0966, "volume": 2506.0, "close_time": 1729436399999}, {"open_time": 1729436400000, "open": 0.0971, "high": 0.0972, "low": 0.0971, "close": 0.0972, "volume": 1129.0, "close_time": 1729439999999}, {"open_time": 1729440000000, "open": 0.0968, "high": 0.0973, "low": 0.0968, "close": 0.0973, "volume": 2575.0, "close_time": 1729443599999}, {"open_time": 1729443600000, "open": 0.0973, "high": 0.0973, "low": 0.0973, "close": 0.0973, "volume": 0.0, "close_time": 1729447199999}, {"open_time": 1729447200000, "open": 0.0972, "high": 0.0972, "low": 0.0966, "close": 0.0966, "volume": 784.0, "close_time": 1729450799999}, {"open_time": 1729450800000, "open": 0.0964, "high": 0.0964, "low": 0.0961, "close": 0.0961, "volume": 199.0, "close_time": 1729454399999}, {"open_time": 1729454400000, "open": 0.0965, "high": 0.0965, "low": 0.0965, "close": 0.0965, "volume": 358.0, "close_time": 1729457999999}, {"open_time": 1729458000000, "open": 0.0966, "high": 0.0966, "low": 0.0966, "close": 0.0966, "volume": 2069.0, "close_time": 1729461599999}, {"open_time": 1729461600000, "open": 0.0965, "high": 0.097, "low": 0.0965, "close": 0.097, "volume": 17731.0, "close_time": 1729465199999}, {"open_time": 1729465200000, "open": 0.0972, "high": 0.0972, "low": 0.0972, "close": 0.0972, "volume": 3143.0, "close_time": 1729468799999}, {"open_time": 1729468800000, "open": 0.0969, "high": 0.0974, "low": 0.0968, "close": 0.0968, "volume": 1071.0, "close_time": 1729472399999}, {"open_time": 1729472400000, "open": 0.0972, "high": 0.0972, "low": 0.0972, "close": 0.0972, "volume": 338.0, "close_time": 1729475999999}, {"open_time": 1729476000000, "open": 0.0972, "high": 0.0972, "low": 0.0968, "close": 0.0968, "volume": 24438.0, "close_time": 1729479599999}, {"open_time": 1729479600000, "open": 0.0967, "high": 0.0967, "low": 0.0965, "close": 0.0965, "volume": 735.0, "close_time": 1729483199999}, {"open_time": 1729483200000, "open": 0.0968, "high": 0.0968, "low": 0.0965, "close": 0.0965, "volume": 2786.0, "close_time": 1729486799999}, {"open_time": 1729486800000, "open": 0.0965, "high": 0.0965, "low": 0.0965, "close": 0.0965, "volume": 0.0, "close_time": 1729490399999}, {"open_time": 1729490400000, "open": 0.0973, "high": 0.0974, "low": 0.0973, "close": 0.0974, "volume": 1622.0, "close_time": 1729493999999}, {"open_time": 1729494000000, "open": 0.097, "high": 0.097, "low": 0.0968, "close": 0.0968, "volume": 5001.0, "close_time": 1729497599999}, {"open_time": 1729497600000, "open": 0.097, "high": 0.097, "low": 0.097, "close": 0.097, "volume": 47.0, "close_time": 1729501199999}, {"open_time": 1729501200000, "open": 0.0971, "high": 0.0971, "low": 0.0967, "close": 0.0967, "volume": 1176.0, "close_time": 1729504799999}, {"open_time": 1729504800000, "open": 0.0969, "high": 0.0969, "low": 0.0969, "close": 0.0969, "volume": 26.0, "close_time": 1729508399999}, {"open_time": 1729508400000, "open": 0.0969, "high": 0.0974, "low": 0.0969, "close": 0.0974, "volume": 4166.0, "close_time": 1729511999999}, {"open_time": 1729512000000, "open": 0.097, "high": 0.097, "low": 0.0966, "close": 0.0966, "volume": 84.0, "close_time": 1729515599999}, {"open_time": 1729515600000, "open": 0.0965, "high": 0.0965, "low": 0.0954, "close": 0.0954, "volume": 9328.0, "close_time": 1729519199999}, {"open_time": 1729519200000, "open": 0.0957, "high": 0.0959, "low": 0.0954, "close": 0.0959, "volume": 21148.0, "close_time": 1729522799999}, {"open_time": 1729522800000, "open": 0.0953, "high": 0.0953, "low": 0.0952, "close": 0.0953, "volume": 946.0, "close_time": 1729526399999}, {"open_time": 1729526400000, "open": 0.0955, "high": 0.0955, "low": 0.0949, "close": 0.0951, "volume": 6138.0, "close_time": 1729529999999}, {"open_time": 1729530000000, "open": 0.0956, "high": 0.0961, "low": 0.0956, "close": 0.0959, "volume": 39891.0, "close_time": 1729533599999}, {"open_time": 1729533600000, "open": 0.0955, "high": 0.0958, "low": 0.0955, "close": 0.0958, "volume": 5406.0, "close_time": 1729537199999}, {"open_time": 1729537200000, "open": 0.0958, "high": 0.0958, "low": 0.0958, "close": 0.0958, "volume": 0.0, "close_time": 1729540799999}, {"open_time": 1729540800000, "open": 0.096, "high": 0.0962, "low": 0.096, "close": 0.0962, "volume": 29758.0, "close_time": 1729544399999}, {"open_time": 1729544400000, "open": 0.0961, "high": 0.0962, "low": 0.0961, "close": 0.0962, "volume": 2694.0, "close_time": 1729547999999}, {"open_time": 1729548000000, "open": 0.0964, "high": 0.0964, "low": 0.0958, "close": 0.0958, "volume": 6543.0, "close_time": 1729551599999}, {"open_time": 1729551600000, "open": 0.0963, "high": 0.0963, "low": 0.0956, "close": 0.0956, "volume": 343.0, "close_time": 1729555199999}, {"open_time": 1729555200000, "open": 0.0955, "high": 0.0956, "low": 0.0948, "close": 0.0956, "volume": 16842.0, "close_time": 1729558799999}, {"open_time": 1729558800000, "open": 0.0956, "high": 0.0956, "low": 0.0956, "close": 0.0956, "volume": 484.0, "close_time": 1729562399999}, {"open_time": 1729562400000, "open": 0.0955, "high": 0.0955, "low": 0.0953, "close": 0.0953, "volume": 1242.0, "close_time": 1729565999999}, {"open_time": 1729566000000, "open": 0.0953, "high": 0.0953, "low": 0.0953, "close": 0.0953, "volume": 0.0, "close_time": 1729569599999}, {"open_time": 1729569600000, "open": 0.0957, "high": 0.0959, "low": 0.0946, "close": 0.0959, "volume": 10495.0, "close_time": 1729573199999}, {"open_time": 1729573200000, "open": 0.0958, "high": 0.096, "low": 0.0955, "close": 0.096, "volume": 949.0, "close_time": 1729576799999}, {"open_time": 1729576800000, "open": 0.0961, "high": 0.0962, "low": 0.0961, "close": 0.0961, "volume": 834.0, "close_time": 1729580399999}, {"open_time": 1729580400000, "open": 0.0961, "high": 0.0961, "low": 0.0961, "close": 0.0961, "volume": 0.0, "close_time": 1729583999999}, {"open_time": 1729584000000, "open": 0.096, "high": 0.096, "low": 0.0953, "close": 0.0953, "volume": 1152.0, "close_time": 1729587599999}, {"open_time": 1729587600000, "open": 0.0952, "high": 0.0952, "low": 0.0948, "close": 0.0948, "volume": 3597.0, "close_time": 1729591199999}, {"open_time": 1729591200000, "open": 0.0952, "high": 0.0952, "low": 0.0952, "close": 0.0952, "volume": 2200.0, "close_time": 1729594799999}, {"open_time": 1729594800000, "open": 0.0952, "high": 0.0952, "low": 0.0952, "close": 0.0952, "volume": 0.0, "close_time": 1729598399999}, {"open_time": 1729598400000, "open": 0.0957, "high": 0.0957, "low": 0.0953, "close": 0.0956, "volume": 5938.0, "close_time": 1729601999999}, {"open_time": 1729602000000, "open": 0.0954, "high": 0.0954, "low": 0.0951, "close": 0.0951, "volume": 2520.0, "close_time": 1729605599999}, {"open_time": 1729605600000, "open": 0.0958, "high": 0.0958, "low": 0.095, "close": 0.0958, "volume": 4604.0, "close_time": 1729609199999}, {"open_time": 1729609200000, "open": 0.0958, "high": 0.0958, "low": 0.0956, "close": 0.0956, "volume": 177.0, "close_time": 1729612799999}, {"open_time": 1729612800000, "open": 0.0951, "high": 0.0952, "low": 0.0951, "close": 0.0952, "volume": 1792.0, "close_time": 1729616399999}, {"open_time": 1729616400000, "open": 0.0951, "high": 0.0952, "low": 0.0951, "close": 0.0952, "volume": 4043.0, "close_time": 1729619999999}, {"open_time": 1729620000000, "open": 0.0952, "high": 0.0952, "low": 0.0949, "close": 0.0949, "volume": 1451.0, "close_time": 1729623599999}, {"open_time": 1729623600000, "open": 0.0951, "high": 0.0956, "low": 0.0951, "close": 0.0956, "volume": 19125.0, "close_time": 1729627199999}, {"open_time": 1729627200000, "open": 0.0959, "high": 0.097, "low": 0.0958, "close": 0.0959, "volume": 11918.0, "close_time": 1729630799999}, {"open_time": 1729630800000, "open": 0.0957, "high": 0.0957, "low": 0.0952, "close": 0.0953, "volume": 12148.0, "close_time": 1729634399999}, {"open_time": 1729634400000, "open": 0.0955, "high": 0.0958, "low": 0.0955, "close": 0.0957, "volume": 5662.0, "close_time": 1729637999999}, {"open_time": 1729638000000, "open": 0.0955, "high": 0.0956, "low": 0.095, "close": 0.0953, "volume": 29186.0, "close_time": 1729641599999}, {"open_time": 1729641600000, "open": 0.0952, "high": 0.0952, "low": 0.0949, "close": 0.0951, "volume": 7119.0, "close_time": 1729645199999}, {"open_time": 1729645200000, "open": 0.0951, "high": 0.0951, "low": 0.0951, "close": 0.0951, "volume": 0.0, "close_time": 1729648799999}, {"open_time": 1729648800000, "open": 0.0952, "high": 0.0952, "low": 0.095, "close": 0.0951, "volume": 3626.0, "close_time": 1729652399999}, {"open_time": 1729652400000, "open": 0.0951, "high": 0.0951, "low": 0.0951, "close": 0.0951, "volume": 3368.0, "close_time": 1729655999999}, {"open_time": 1729656000000, "open": 0.0954, "high": 0.0954, "low": 0.0954, "close": 0.0954, "volume": 179.0, "close_time": 1729659599999}, {"open_time": 1729659600000, "open": 0.0951, "high": 0.0951, "low": 0.0951, "close": 0.0951, "volume": 13.0, "close_time": 1729663199999}, {"open_time": 1729663200000, "open": 0.0951, "high": 0.0951, "low": 0.0951, "close": 0.0951, "volume": 0.0, "close_time": 1729666799999}, {"open_time": 1729666800000, "open": 0.0956, "high": 0.0956, "low": 0.0953, "close": 0.0953, "volume": 128.0, "close_time": 1729670399999}, {"open_time": 1729670400000, "open": 0.095, "high": 0.095, "low": 0.0949, "close": 0.095, "volume": 1692.0, "close_time": 1729673999999}, {"open_time": 1729674000000, "open": 0.0949, "high": 0.0949, "low": 0.0942, "close": 0.0942, "volume": 9788.0, "close_time": 1729677599999}, {"open_time": 1729677600000, "open": 0.0945, "high": 0.0945, "low": 0.0942, "close": 0.0943, "volume": 2942.0, "close_time": 1729681199999}, {"open_time": 1729681200000, "open": 0.0942, "high": 0.0942, "low": 0.094, "close": 0.094, "volume": 542.0, "close_time": 1729684799999}, {"open_time": 1729684800000, "open": 0.094, "high": 0.094, "low": 0.094, "close": 0.094, "volume": 124.0, "close_time": 1729688399999}, {"open_time": 1729688400000, "open": 0.0945, "high": 0.0945, "low": 0.0945, "close": 0.0945, "volume": 139.0, "close_time": 1729691999999}, {"open_time": 1729692000000, "open": 0.0945, "high": 0.0945, "low": 0.0945, "close": 0.0945, "volume": 579.0, "close_time": 1729695599999}, {"open_time": 1729695600000, "open": 0.094, "high": 0.0941, "low": 0.0937, "close": 0.0937, "volume": 9764.0, "close_time": 1729699199999}, {"open_time": 1729699200000, "open": 0.0938, "high": 0.0938, "low": 0.093, "close": 0.093, "volume": 9208.0, "close_time": 1729702799999}, {"open_time": 1729702800000, "open": 0.0934, "high": 0.0934, "low": 0.0934, "close": 0.0934, "volume": 1177.0, "close_time": 1729706399999}, {"open_time": 1729706400000, "open": 0.0928, "high": 0.0931, "low": 0.0927, "close": 0.093, "volume": 14331.0, "close_time": 1729709999999}, {"open_time": 1729710000000, "open": 0.0934, "high": 0.0951, "low": 0.0934, "close": 0.0951, "volume": 13733.0, "close_time": 1729713599999}, {"open_time": 1729713600000, "open": 0.0948, "high": 0.0948, "low": 0.0941, "close": 0.0943, "volume": 7323.0, "close_time": 1729717199999}, {"open_time": 1729717200000, "open": 0.0943, "high": 0.0943, "low": 0.0939, "close": 0.0939, "volume": 1458.0, "close_time": 1729720799999}, {"open_time": 1729720800000, "open": 0.094, "high": 0.0944, "low": 0.094, "close": 0.0944, "volume": 2839.0, "close_time": 1729724399999}, {"open_time": 1729724400000, "open": 0.0944, "high": 0.0944, "low": 0.0944, "close": 0.0944, "volume": 78.0, "close_time": 1729727999999}, {"open_time": 1729728000000, "open": 0.0945, "high": 0.0952, "low": 0.0941, "close": 0.0951, "volume": 9402.0, "close_time": 1729731599999}, {"open_time": 1729731600000, "open": 0.0952, "high": 0.0953, "low": 0.0952, "close": 0.0952, "volume": 2700.0, "close_time": 1729735199999}, {"open_time": 1729735200000, "open": 0.0952, "high": 0.0956, "low": 0.0952, "close": 0.0956, "volume": 955.0, "close_time": 1729738799999}, {"open_time": 1729738800000, "open": 0.0955, "high": 0.0956, "low": 0.0955, "close": 0.0955, "volume": 2279.0, "close_time": 1729742399999}, {"open_time": 1729742400000, "open": 0.0952, "high": 0.0952, "low": 0.0952, "close": 0.0952, "volume": 1500.0, "close_time": 1729745999999}, {"open_time": 1729746000000, "open": 0.0953, "high": 0.0953, "low": 0.0952, "close": 0.0952, "volume": 1552.0, "close_time": 1729749599999}, {"open_time": 1729749600000, "open": 0.0954, "high": 0.0955, "low": 0.0954, "close": 0.0955, "volume": 4564.0, "close_time": 1729753199999}, {"open_time": 1729753200000, "open": 0.0954, "high": 0.0957, "low": 0.0953, "close": 0.0954, "volume": 72328.0, "close_time": 1729756799999}, {"open_time": 1729756800000, "open": 0.0951, "high": 0.0951, "low": 0.0951, "close": 0.0951, "volume": 24.0, "close_time": 1729760399999}, {"open_time": 1729760400000, "open": 0.0948, "high": 0.0948, "low": 0.0944, "close": 0.0945, "volume": 1634.0, "close_time": 1729763999999}, {"open_time": 1729764000000, "open": 0.0946, "high": 0.0947, "low": 0.0946, "close": 0.0947, "volume": 1096.0, "close_time": 1729767599999}, {"open_time": 1729767600000, "open": 0.0947, "high": 0.0947, "low": 0.0947, "close": 0.0947, "volume": 0.0, "close_time": 1729771199999}, {"open_time": 1729771200000, "open": 0.0945, "high": 0.0945, "low": 0.0945, "close": 0.0945, "volume": 772.0, "close_time": 1729774799999}, {"open_time": 1729774800000, "open": 0.0953, "high": 0.0955, "low": 0.0953, "close": 0.0954, "volume": 5222.0, "close_time": 1729778399999}, {"open_time": 1729778400000, "open": 0.0954, "high": 0.0954, "low": 0.0954, "close": 0.0954, "volume": 0.0, "close_time": 1729781999999}, {"open_time": 1729782000000, "open": 0.0953, "high": 0.0955, "low": 0.0952, "close": 0.0953, "volume": 5030.0, "close_time": 1729785599999}, {"open_time": 1729785600000, "open": 0.0957, "high": 0.0957, "low": 0.0951, "close": 0.0951, "volume": 1320.0, "close_time": 1729789199999}, {"open_time": 1729789200000, "open": 0.0955, "high": 0.0958, "low": 0.0955, "close": 0.0957, "volume": 3784.0, "close_time": 1729792799999}, {"open_time": 1729792800000, "open": 0.0958, "high": 0.0958, "low": 0.0955, "close": 0.0955, "volume": 4156.0, "close_time": 1729796399999}, {"open_time": 1729796400000, "open": 0.0955, "high": 0.0955, "low": 0.0955, "close": 0.0955, "volume": 1696.0, "close_time": 1729799999999}, {"open_time": 1729800000000, "open": 0.0959, "high": 0.096, "low": 0.0955, "close": 0.0955, "volume": 8289.0, "close_time": 1729803599999}, {"open_time": 1729803600000, "open": 0.0959, "high": 0.0962, "low": 0.0959, "close": 0.0961, "volume": 3154.0, "close_time": 1729807199999}, {"open_time": 1729807200000, "open": 0.0961, "high": 0.0964, "low": 0.0961, "close": 0.0961, "volume": 16643.0, "close_time": 1729810799999}, {"open_time": 1729810800000, "open": 0.0964, "high": 0.0967, "low": 0.0963, "close": 0.0966, "volume": 3248.0, "close_time": 1729814399999}, {"open_time": 1729814400000, "open": 0.0966, "high": 0.0968, "low": 0.0961, "close": 0.0961, "volume": 31408.0, "close_time": 1729817999999}, {"open_time": 1729818000000, "open": 0.0961, "high": 0.0961, "low": 0.096, "close": 0.096, "volume": 1843.0, "close_time": 1729821599999}, {"open_time": 1729821600000, "open": 0.0962, "high": 0.0962, "low": 0.096, "close": 0.0962, "volume": 530.0, "close_time": 1729825199999}, {"open_time": 1729825200000, "open": 0.0964, "high": 0.0964, "low": 0.0963, "close": 0.0963, "volume": 3471.0, "close_time": 1729828799999}, {"open_time": 1729828800000, "open": 0.0963, "high": 0.0963, "low": 0.0958, "close": 0.0958, "volume": 1367.0, "close_time": 1729832399999}, {"open_time": 1729832400000, "open": 0.0961, "high": 0.0966, "low": 0.0961, "close": 0.0966, "volume": 4224.0, "close_time": 1729835999999}, {"open_time": 1729836000000, "open": 0.0965, "high": 0.0965, "low": 0.0965, "close": 0.0965, "volume": 207.0, "close_time": 1729839599999}, {"open_time": 1729839600000, "open": 0.096, "high": 0.096, "low": 0.0958, "close": 0.0958, "volume": 1952.0, "close_time": 1729843199999}, {"open_time": 1729843200000, "open": 0.096, "high": 0.097, "low": 0.096, "close": 0.0967, "volume": 2209.0, "close_time": 1729846799999}, {"open_time": 1729846800000, "open": 0.0967, "high": 0.0967, "low": 0.0967, "close": 0.0967, "volume": 0.0, "close_time": 1729850399999}, {"open_time": 1729850400000, "open": 0.0963, "high": 0.0963, "low": 0.0961, "close": 0.0961, "volume": 4968.0, "close_time": 1729853999999}, {"open_time": 1729854000000, "open": 0.0962, "high": 0.0968, "low": 0.0962, "close": 0.0968, "volume": 185.0, "close_time": 1729857599999}, {"open_time": 1729857600000, "open": 0.0969, "high": 0.097, "low": 0.0969, "close": 0.097, "volume": 1713.0, "close_time": 1729861199999}, {"open_time": 1729861200000, "open": 0.0968, "high": 0.0968, "low": 0.0965, "close": 0.0965, "volume": 6278.0, "close_time": 1729864799999}, {"open_time": 1729864800000, "open": 0.0961, "high": 0.0961, "low": 0.0961, "close": 0.0961, "volume": 694.0, "close_time": 1729868399999}, {"open_time": 1729868400000, "open": 0.0965, "high": 0.0965, "low": 0.096, "close": 0.096, "volume": 1977.0, "close_time": 1729871999999}, {"open_time": 1729872000000, "open": 0.0959, "high": 0.0963, "low": 0.0958, "close": 0.0959, "volume": 12064.0, "close_time": 1729875599999}, {"open_time": 1729875600000, "open": 0.0965, "high": 0.0966, "low": 0.0955, "close": 0.0955, "volume": 7369.0, "close_time": 1729879199999}, {"open_time": 1729879200000, "open": 0.0953, "high": 0.0959, "low": 0.0944, "close": 0.0959, "volume": 8322.0, "close_time": 1729882799999}, {"open_time": 1729882800000, "open": 0.0953, "high": 0.0953, "low": 0.0945, "close": 0.0945, "volume": 1478.0, "close_time": 1729886399999}, {"open_time": 1729886400000, "open": 0.095, "high": 0.095, "low": 0.0945, "close": 0.0949, "volume": 15341.0, "close_time": 1729889999999}, {"open_time": 1729890000000, "open": 0.0952, "high": 0.0952, "low": 0.0948, "close": 0.0948, "volume": 2038.0, "close_time": 1729893599999}, {"open_time": 1729893600000, "open": 0.0951, "high": 0.0952, "low": 0.0945, "close": 0.0945, "volume": 13226.0, "close_time": 1729897199999}, {"open_time": 1729897200000, "open": 0.0944, "high": 0.0944, "low": 0.0914, "close": 0.0937, "volume": 37121.0, "close_time": 1729900799999}, {"open_time": 1729900800000, "open": 0.0936, "high": 0.0941, "low": 0.0929, "close": 0.0938, "volume": 6623.0, "close_time": 1729904399999}, {"open_time": 1729904400000, "open": 0.094, "high": 0.0942, "low": 0.0937, "close": 0.094, "volume": 837.0, "close_time": 1729907999999}, {"open_time": 1729908000000, "open": 0.0935, "high": 0.0941, "low": 0.0933, "close": 0.0941, "volume": 560.0, "close_time": 1729911599999}, {"open_time": 1729911600000, "open": 0.0941, "high": 0.0943, "low": 0.0939, "close": 0.0943, "volume": 329.0, "close_time": 1729915199999}, {"open_time": 1729915200000, "open": 0.0945, "high": 0.0945, "low": 0.0945, "close": 0.0945, "volume": 1568.0, "close_time": 1729918799999}, {"open_time": 1729918800000, "open": 0.0944, "high": 0.0944, "low": 0.0944, "close": 0.0944, "volume": 1000.0, "close_time": 1729922399999}, {"open_time": 1729922400000, "open": 0.0945, "high": 0.0945, "low": 0.0945, "close": 0.0945, "volume": 367.0, "close_time": 1729925999999}, {"open_time": 1729926000000, "open": 0.0946, "high": 0.0949, "low": 0.0946, "close": 0.0949, "volume": 3937.0, "close_time": 1729929599999}, {"open_time": 1729929600000, "open": 0.0949, "high": 0.0949, "low": 0.0949, "close": 0.0949, "volume": 0.0, "close_time": 1729933199999}, {"open_time": 1729933200000, "open": 0.0943, "high": 0.0943, "low": 0.094, "close": 0.0943, "volume": 3969.0, "close_time": 1729936799999}, {"open_time": 1729936800000, "open": 0.0943, "high": 0.0943, "low": 0.0943, "close": 0.0943, "volume": 11.0, "close_time": 1729940399999}, {"open_time": 1729940400000, "open": 0.0942, "high": 0.0943, "low": 0.0942, "close": 0.0943, "volume": 2120.0, "close_time": 1729943999999}, {"open_time": 1729944000000, "open": 0.0943, "high": 0.0943, "low": 0.0943, "close": 0.0943, "volume": 0.0, "close_time": 1729947599999}, {"open_time": 1729947600000, "open": 0.094, "high": 0.094, "low": 0.0939, "close": 0.0939, "volume": 155.0, "close_time": 1729951199999}, {"open_time": 1729951200000, "open": 0.0938, "high": 0.0938, "low": 0.0936, "close": 0.0936, "volume": 465.0, "close_time": 1729954799999}, {"open_time": 1729954800000, "open": 0.0937, "high": 0.0937, "low": 0.0936, "close": 0.0937, "volume": 586.0, "close_time": 1729958399999}, {"open_time": 1729958400000, "open": 0.0938, "high": 0.0938, "low": 0.0938, "close": 0.0938, "volume": 2000.0, "close_time": 1729961999999}, {"open_time": 1729962000000, "open": 0.0935, "high": 0.0937, "low": 0.0934, "close": 0.0937, "volume": 763.0, "close_time": 1729965599999}, {"open_time": 1729965600000, "open": 0.0937, "high": 0.0937, "low": 0.0937, "close": 0.0937, "volume": 2163.0, "close_time": 1729969199999}, {"open_time": 1729969200000, "open": 0.0941, "high": 0.0945, "low": 0.094, "close": 0.0945, "volume": 1741.0, "close_time": 1729972799999}, {"open_time": 1729972800000, "open": 0.0943, "high": 0.0945, "low": 0.0943, "close": 0.0945, "volume": 490.0, "close_time": 1729976399999}, {"open_time": 1729976400000, "open": 0.0946, "high": 0.0947, "low": 0.0944, "close": 0.0945, "volume": 6228.0, "close_time": 1729979999999}, {"open_time": 1729980000000, "open": 0.0941, "high": 0.0943, "low": 0.0941, "close": 0.0943, "volume": 1451.0, "close_time": 1729983599999}, {"open_time": 1729983600000, "open": 0.0943, "high": 0.0943, "low": 0.0943, "close": 0.0943, "volume": 0.0, "close_time": 1729987199999}, {"open_time": 1729987200000, "open": 0.0943, "high": 0.0949, "low": 0.0942, "close": 0.0949, "volume": 984.0, "close_time": 1729990799999}, {"open_time": 1729990800000, "open": 0.0943, "high": 0.0946, "low": 0.0943, "close": 0.0945, "volume": 1209.0, "close_time": 1729994399999}, {"open_time": 1729994400000, "open": 0.0943, "high": 0.0946, "low": 0.0941, "close": 0.0941, "volume": 10799.0, "close_time": 1729997999999}, {"open_time": 1729998000000, "open": 0.0943, "high": 0.0944, "low": 0.0943, "close": 0.0944, "volume": 5558.0, "close_time": 1730001599999}, {"open_time": 1730001600000, "open": 0.0947, "high": 0.0947, "low": 0.0947, "close": 0.0947, "volume": 528.0, "close_time": 1730005199999}, {"open_time": 1730005200000, "open": 0.0946, "high": 0.0947, "low": 0.0946, "close": 0.0947, "volume": 101.0, "close_time": 1730008799999}, {"open_time": 1730008800000, "open": 0.0948, "high": 0.0948, "low": 0.0943, "close": 0.0943, "volume": 1554.0, "close_time": 1730012399999}, {"open_time": 1730012400000, "open": 0.0944, "high": 0.0944, "low": 0.0942, "close": 0.0942, "volume": 14279.0, "close_time": 1730015999999}, {"open_time": 1730016000000, "open": 0.094, "high": 0.094, "low": 0.0937, "close": 0.0937, "volume": 831.0, "close_time": 1730019599999}, {"open_time": 1730019600000, "open": 0.0934, "high": 0.0934, "low": 0.0934, "close": 0.0934, "volume": 699.0, "close_time": 1730023199999}, {"open_time": 1730023200000, "open": 0.0934, "high": 0.0934, "low": 0.0934, "close": 0.0934, "volume": 0.0, "close_time": 1730026799999}, {"open_time": 1730026800000, "open": 0.0934, "high": 0.0934, "low": 0.0934, "close": 0.0934, "volume": 0.0, "close_time": 1730030399999}, {"open_time": 1730030400000, "open": 0.0934, "high": 0.0934, "low": 0.0934, "close": 0.0934, "volume": 0.0, "close_time": 1730033999999}, {"open_time": 1730034000000, "open": 0.0938, "high": 0.0941, "low": 0.0934, "close": 0.0941, "volume": 73678.0, "close_time": 1730037599999}, {"open_time": 1730037600000, "open": 0.094, "high": 0.0942, "low": 0.094, "close": 0.0942, "volume": 3441.0, "close_time": 1730041199999}, {"open_time": 1730041200000, "open": 0.0939, "high": 0.0941, "low": 0.0939, "close": 0.0941, "volume": 5310.0, "close_time": 1730044799999}, {"open_time": 1730044800000, "open": 0.0942, "high": 0.0944, "low": 0.094, "close": 0.0942, "volume": 2930.0, "close_time": 1730048399999}, {"open_time": 1730048400000, "open": 0.0941, "high": 0.0941, "low": 0.094, "close": 0.094, "volume": 6377.0, "close_time": 1730051999999}, {"open_time": 1730052000000, "open": 0.0939, "high": 0.0939, "low": 0.0937, "close": 0.0937, "volume": 9884.0, "close_time": 1730055599999}, {"open_time": 1730055600000, "open": 0.0937, "high": 0.0937, "low": 0.0937, "close": 0.0937, "volume": 0.0, "close_time": 1730059199999}, {"open_time": 1730059200000, "open": 0.094, "high": 0.094, "low": 0.0939, "close": 0.0939, "volume": 56722.0, "close_time": 1730062799999}, {"open_time": 1730062800000, "open": 0.0939, "high": 0.094, "low": 0.0939, "close": 0.094, "volume": 2493.0, "close_time": 1730066399999}, {"open_time": 1730066400000, "open": 0.094, "high": 0.0944, "low": 0.094, "close": 0.0943, "volume": 10627.0, "close_time": 1730069999999}, {"open_time": 1730070000000, "open": 0.0945, "high": 0.0945, "low": 0.0943, "close": 0.0944, "volume": 2214.0, "close_time": 1730073599999}, {"open_time": 1730073600000, "open": 0.0943, "high": 0.0943, "low": 0.0936, "close": 0.0941, "volume": 12806.0, "close_time": 1730077199999}, {"open_time": 1730077200000, "open": 0.0937, "high": 0.094, "low": 0.0934, "close": 0.094, "volume": 17096.0, "close_time": 1730080799999}, {"open_time": 1730080800000, "open": 0.094, "high": 0.094, "low": 0.094, "close": 0.094, "volume": 306.0, "close_time": 1730084399999}, {"open_time": 1730084400000, "open": 0.0936, "high": 0.0936, "low": 0.0935, "close": 0.0935, "volume": 555.0, "close_time": 1730087999999}, {"open_time": 1730088000000, "open": 0.0934, "high": 0.0934, "low": 0.0929, "close": 0.0929, "volume": 196468.0, "close_time": 1730091599999}, {"open_time": 1730091600000, "open": 0.0931, "high": 0.0932, "low": 0.093, "close": 0.0932, "volume": 2701.0, "close_time": 1730095199999}, {"open_time": 1730095200000, "open": 0.0933, "high": 0.0933, "low": 0.0931, "close": 0.0931, "volume": 751.0, "close_time": 1730098799999}, {"open_time": 1730098800000, "open": 0.0938, "high": 0.0938, "low": 0.0936, "close": 0.0936, "volume": 1599.0, "close_time": 1730102399999}, {"open_time": 1730102400000, "open": 0.0936, "high": 0.0936, "low": 0.0936, "close": 0.0936, "volume": 34.0, "close_time": 1730105999999}, {"open_time": 1730106000000, "open": 0.0937, "high": 0.0938, "low": 0.0935, "close": 0.0935, "volume": 10307.0, "close_time": 1730109599999}, {"open_time": 1730109600000, "open": 0.0932, "high": 0.0939, "low": 0.0932, "close": 0.0939, "volume": 4586.0, "close_time": 1730113199999}, {"open_time": 1730113200000, "open": 0.0937, "high": 0.0937, "low": 0.0935, "close": 0.0935, "volume": 2952.0, "close_time": 1730116799999}, {"open_time": 1730116800000, "open": 0.0936, "high": 0.0937, "low": 0.0927, "close": 0.0927, "volume": 10487.0, "close_time": 1730120399999}, {"open_time": 1730120400000, "open": 0.0935, "high": 0.0937, "low": 0.093, "close": 0.0932, "volume": 1590.0, "close_time": 1730123999999}, {"open_time": 1730124000000, "open": 0.0933, "high": 0.0934, "low": 0.0933, "close": 0.0934, "volume": 2867.0, "close_time": 1730127599999}, {"open_time": 1730127600000, "open": 0.0933, "high": 0.0933, "low": 0.093, "close": 0.093, "volume": 2105.0, "close_time": 1730131199999}, {"open_time": 1730131200000, "open": 0.0934, "high": 0.0934, "low": 0.0932, "close": 0.0932, "volume": 5093.0, "close_time": 1730134799999}, {"open_time": 1730134800000, "open": 0.0932, "high": 0.0934, "low": 0.0928, "close": 0.0934, "volume": 12487.0, "close_time": 1730138399999}, {"open_time": 1730138400000, "open": 0.0934, "high": 0.0934, "low": 0.0934, "close": 0.0934, "volume": 0.0, "close_time": 1730141999999}, {"open_time": 1730142000000, "open": 0.0932, "high": 0.0938, "low": 0.0932, "close": 0.0937, "volume": 4663.0, "close_time": 1730145599999}, {"open_time": 1730145600000, "open": 0.0937, "high": 0.0939, "low": 0.0936, "close": 0.0939, "volume": 2455.0, "close_time": 1730149199999}, {"open_time": 1730149200000, "open": 0.0936, "high": 0.0941, "low": 0.0934, "close": 0.0941, "volume": 42102.0, "close_time": 1730152799999}, {"open_time": 1730152800000, "open": 0.0937, "high": 0.0945, "low": 0.0936, "close": 0.0936, "volume": 6250.0, "close_time": 1730156399999}, {"open_time": 1730156400000, "open": 0.0936, "high": 0.0936, "low": 0.0936, "close": 0.0936, "volume": 0.0, "close_time": 1730159999999}, {"open_time": 1730160000000, "open": 0.0938, "high": 0.0945, "low": 0.0938, "close": 0.0945, "volume": 6346.0, "close_time": 1730163599999}, {"open_time": 1730163600000, "open": 0.0945, "high": 0.0946, "low": 0.0941, "close": 0.0946, "volume": 11451.0, "close_time": 1730167199999}, {"open_time": 1730167200000, "open": 0.095, "high": 0.0957, "low": 0.0941, "close": 0.0952, "volume": 12634.0, "close_time": 1730170799999}, {"open_time": 1730170800000, "open": 0.0953, "high": 0.0953, "low": 0.0953, "close": 0.0953, "volume": 3968.0, "close_time": 1730174399999}, {"open_time": 1730174400000, "open": 0.0947, "high": 0.095, "low": 0.0947, "close": 0.095, "volume": 348.0, "close_time": 1730177999999}, {"open_time": 1730178000000, "open": 0.095, "high": 0.095, "low": 0.0949, "close": 0.0949, "volume": 244.0, "close_time": 1730181599999}, {"open_time": 1730181600000, "open": 0.0946, "high": 0.0946, "low": 0.0946, "close": 0.0946, "volume": 942.0, "close_time": 1730185199999}, {"open_time": 1730185200000, "open": 0.0946, "high": 0.0946, "low": 0.0946, "close": 0.0946, "volume": 0.0, "close_time": 1730188799999}, {"open_time": 1730188800000, "open": 0.0947, "high": 0.095, "low": 0.0947, "close": 0.0949, "volume": 6250.0, "close_time": 1730192399999}, {"open_time": 1730192400000, "open": 0.0948, "high": 0.0948, "low": 0.0948, "close": 0.0948, "volume": 1752.0, "close_time": 1730195999999}, {"open_time": 1730196000000, "open": 0.0952, "high": 0.0955, "low": 0.095, "close": 0.0955, "volume": 4663.0, "close_time": 1730199599999}, {"open_time": 1730199600000, "open": 0.0955, "high": 0.0958, "low": 0.0955, "close": 0.0958, "volume": 948.0, "close_time": 1730203199999}, {"open_time": 1730203200000, "open": 0.0958, "high": 0.0959, "low": 0.0957, "close": 0.0959, "volume": 1409.0, "close_time": 1730206799999}, {"open_time": 1730206800000, "open": 0.0959, "high": 0.096, "low": 0.0951, "close": 0.096, "volume": 8242.0, "close_time": 1730210399999}, {"open_time": 1730210400000, "open": 0.0958, "high": 0.0959, "low": 0.0951, "close": 0.0951, "volume": 12314.0, "close_time": 1730213999999}, {"open_time": 1730214000000, "open": 0.0951, "high": 0.0951, "low": 0.0951, "close": 0.0951, "volume": 0.0, "close_time": 1730217599999}, {"open_time": 1730217600000, "open": 0.0954, "high": 0.0967, "low": 0.0954, "close": 0.0967, "volume": 17852.0, "close_time": 1730221199999}, {"open_time": 1730221200000, "open": 0.0967, "high": 0.0969, "low": 0.0958, "close": 0.0966, "volume": 38950.0, "close_time": 1730224799999}, {"open_time": 1730224800000, "open": 0.096, "high": 0.0966, "low": 0.096, "close": 0.0961, "volume": 25449.0, "close_time": 1730228399999}, {"open_time": 1730228400000, "open": 0.0962, "high": 0.0968, "low": 0.0958, "close": 0.0959, "volume": 10310.0, "close_time": 1730231999999}, {"open_time": 1730232000000, "open": 0.0958, "high": 0.0963, "low": 0.0957, "close": 0.0963, "volume": 38124.0, "close_time": 1730235599999}, {"open_time": 1730235600000, "open": 0.0964, "high": 0.0965, "low": 0.0964, "close": 0.0964, "volume": 15254.0, "close_time": 1730239199999}, {"open_time": 1730239200000, "open": 0.0964, "high": 0.0969, "low": 0.0962, "close": 0.0962, "volume": 23830.0, "close_time": 1730242799999}, {"open_time": 1730242800000, "open": 0.0969, "high": 0.0969, "low": 0.0969, "close": 0.0969, "volume": 4331.0, "close_time": 1730246399999}, {"open_time": 1730246400000, "open": 0.0964, "high": 0.0967, "low": 0.0959, "close": 0.0965, "volume": 4635.0, "close_time": 1730249999999}, {"open_time": 1730250000000, "open": 0.0962, "high": 0.0966, "low": 0.096, "close": 0.0965, "volume": 105459.0, "close_time": 1730253599999}, {"open_time": 1730253600000, "open": 0.096, "high": 0.0967, "low": 0.096, "close": 0.0966, "volume": 1075.0, "close_time": 1730257199999}, {"open_time": 1730257200000, "open": 0.0959, "high": 0.0959, "low": 0.0959, "close": 0.0959, "volume": 215.0, "close_time": 1730260799999}, {"open_time": 1730260800000, "open": 0.0965, "high": 0.0967, "low": 0.0961, "close": 0.0967, "volume": 5606.0, "close_time": 1730264399999}, {"open_time": 1730264400000, "open": 0.0961, "high": 0.0961, "low": 0.0961, "close": 0.0961, "volume": 2883.0, "close_time": 1730267999999}, {"open_time": 1730268000000, "open": 0.0961, "high": 0.0961, "low": 0.0961, "close": 0.0961, "volume": 13.0, "close_time": 1730271599999}, {"open_time": 1730271600000, "open": 0.0961, "high": 0.0961, "low": 0.0961, "close": 0.0961, "volume": 0.0, "close_time": 1730275199999}, {"open_time": 1730275200000, "open": 0.096, "high": 0.096, "low": 0.0958, "close": 0.0958, "volume": 786.0, "close_time": 1730278799999}, {"open_time": 1730278800000, "open": 0.0959, "high": 0.0959, "low": 0.0959, "close": 0.0959, "volume": 5686.0, "close_time": 1730282399999}, {"open_time": 1730282400000, "open": 0.0962, "high": 0.0962, "low": 0.096, "close": 0.096, "volume": 899.0, "close_time": 1730285999999}, {"open_time": 1730286000000, "open": 0.0957, "high": 0.0957, "low": 0.0952, "close": 0.0952, "volume": 5552.0, "close_time": 1730289599999}, {"open_time": 1730289600000, "open": 0.0953, "high": 0.0955, "low": 0.0952, "close": 0.0955, "volume": 3050.0, "close_time": 1730293199999}, {"open_time": 1730293200000, "open": 0.0951, "high": 0.0955, "low": 0.0937, "close": 0.0955, "volume": 37029.0, "close_time": 1730296799999}, {"open_time": 1730296800000, "open": 0.0955, "high": 0.0958, "low": 0.0954, "close": 0.0954, "volume": 8424.0, "close_time": 1730300399999}, {"open_time": 1730300400000, "open": 0.095, "high": 0.0951, "low": 0.0949, "close": 0.0951, "volume": 2947.0, "close_time": 1730303999999}, {"open_time": 1730304000000, "open": 0.0949, "high": 0.0953, "low": 0.0946, "close": 0.0953, "volume": 19258.0, "close_time": 1730307599999}, {"open_time": 1730307600000, "open": 0.0948, "high": 0.0951, "low": 0.0946, "close": 0.0949, "volume": 19265.0, "close_time": 1730311199999}, {"open_time": 1730311200000, "open": 0.0953, "high": 0.0953, "low": 0.0953, "close": 0.0953, "volume": 1099.0, "close_time": 1730314799999}, {"open_time": 1730314800000, "open": 0.0948, "high": 0.0948, "low": 0.0948, "close": 0.0948, "volume": 1433.0, "close_time": 1730318399999}, {"open_time": 1730318400000, "open": 0.0945, "high": 0.0949, "low": 0.0945, "close": 0.0949, "volume": 599.0, "close_time": 1730321999999}, {"open_time": 1730322000000, "open": 0.0952, "high": 0.0953, "low": 0.0947, "close": 0.095, "volume": 35189.0, "close_time": 1730325599999}, {"open_time": 1730325600000, "open": 0.0948, "high": 0.0951, "low": 0.0947, "close": 0.0951, "volume": 33911.0, "close_time": 1730329199999}, {"open_time": 1730329200000, "open": 0.0949, "high": 0.0953, "low": 0.0949, "close": 0.0949, "volume": 4063.0, "close_time": 1730332799999}, {"open_time": 1730332800000, "open": 0.0948, "high": 0.095, "low": 0.0939, "close": 0.0942, "volume": 20114.0, "close_time": 1730336399999}, {"open_time": 1730336400000, "open": 0.0939, "high": 0.0944, "low": 0.0939, "close": 0.0939, "volume": 4798.0, "close_time": 1730339999999}, {"open_time": 1730340000000, "open": 0.0944, "high": 0.0945, "low": 0.094, "close": 0.0941, "volume": 18096.0, "close_time": 1730343599999}, {"open_time": 1730343600000, "open": 0.094, "high": 0.0943, "low": 0.0938, "close": 0.0939, "volume": 14627.0, "close_time": 1730347199999}, {"open_time": 1730347200000, "open": 0.0942, "high": 0.0942, "low": 0.0939, "close": 0.094, "volume": 3004.0, "close_time": 1730350799999}, {"open_time": 1730350800000, "open": 0.0942, "high": 0.0942, "low": 0.0942, "close": 0.0942, "volume": 530.0, "close_time": 1730354399999}, {"open_time": 1730354400000, "open": 0.0938, "high": 0.0938, "low": 0.0934, "close": 0.0934, "volume": 6371.0, "close_time": 1730357999999}, {"open_time": 1730358000000, "open": 0.0933, "high": 0.0942, "low": 0.0931, "close": 0.0934, "volume": 4541.0, "close_time": 1730361599999}, {"open_time": 1730361600000, "open": 0.0931, "high": 0.0932, "low": 0.0931, "close": 0.0932, "volume": 6091.0, "close_time": 1730365199999}, {"open_time": 1730365200000, "open": 0.0931, "high": 0.0933, "low": 0.0931, "close": 0.0933, "volume": 2207.0, "close_time": 1730368799999}, {"open_time": 1730368800000, "open": 0.0934, "high": 0.0934, "low": 0.0934, "close": 0.0934, "volume": 391.0, "close_time": 1730372399999}, {"open_time": 1730372400000, "open": 0.0936, "high": 0.0936, "low": 0.0936, "close": 0.0936, "volume": 555.0, "close_time": 1730375999999}, {"open_time": 1730376000000, "open": 0.0935, "high": 0.0936, "low": 0.0932, "close": 0.0932, "volume": 1683.0, "close_time": 1730379599999}, {"open_time": 1730379600000, "open": 0.093, "high": 0.093, "low": 0.093, "close": 0.093, "volume": 1771.0, "close_time": 1730383199999}, {"open_time": 1730383200000, "open": 0.0929, "high": 0.0929, "low": 0.0922, "close": 0.0924, "volume": 15359.0, "close_time": 1730386799999}, {"open_time": 1730386800000, "open": 0.0921, "high": 0.0927, "low": 0.0921, "close": 0.0925, "volume": 6523.0, "close_time": 1730390399999}, {"open_time": 1730390400000, "open": 0.0921, "high": 0.0932, "low": 0.0918, "close": 0.0928, "volume": 26041.0, "close_time": 1730393999999}, {"open_time": 1730394000000, "open": 0.0918, "high": 0.0922, "low": 0.0918, "close": 0.0922, "volume": 622.0, "close_time": 1730397599999}, {"open_time": 1730397600000, "open": 0.0923, "high": 0.0924, "low": 0.0916, "close": 0.0923, "volume": 17201.0, "close_time": 1730401199999}, {"open_time": 1730401200000, "open": 0.0924, "high": 0.0924, "low": 0.0922, "close": 0.0922, "volume": 5200.0, "close_time": 1730404799999}, {"open_time": 1730404800000, "open": 0.0922, "high": 0.0922, "low": 0.0919, "close": 0.0919, "volume": 11995.0, "close_time": 1730408399999}, {"open_time": 1730408400000, "open": 0.0922, "high": 0.0922, "low": 0.0922, "close": 0.0922, "volume": 1059.0, "close_time": 1730411999999}, {"open_time": 1730412000000, "open": 0.0922, "high": 0.0922, "low": 0.0922, "close": 0.0922, "volume": 32.0, "close_time": 1730415599999}, {"open_time": 1730415600000, "open": 0.0924, "high": 0.0924, "low": 0.0924, "close": 0.0924, "volume": 403.0, "close_time": 1730419199999}, {"open_time": 1730419200000, "open": 0.0926, "high": 0.0928, "low": 0.0926, "close": 0.0927, "volume": 1400.0, "close_time": 1730422799999}, {"open_time": 1730422800000, "open": 0.0921, "high": 0.0921, "low": 0.0918, "close": 0.0919, "volume": 720.0, "close_time": 1730426399999}, {"open_time": 1730426400000, "open": 0.0917, "high": 0.0918, "low": 0.091, "close": 0.0918, "volume": 25795.0, "close_time": 1730429999999}, {"open_time": 1730430000000, "open": 0.0919, "high": 0.0921, "low": 0.0915, "close": 0.0919, "volume": 9257.0, "close_time": 1730433599999}, {"open_time": 1730433600000, "open": 0.0917, "high": 0.092, "low": 0.0917, "close": 0.092, "volume": 1697.0, "close_time": 1730437199999}, {"open_time": 1730437200000, "open": 0.0916, "high": 0.0916, "low": 0.0916, "close": 0.0916, "volume": 43.0, "close_time": 1730440799999}, {"open_time": 1730440800000, "open": 0.0913, "high": 0.0913, "low": 0.0912, "close": 0.0913, "volume": 565.0, "close_time": 1730444399999}, {"open_time": 1730444400000, "open": 0.091, "high": 0.0911, "low": 0.091, "close": 0.091, "volume": 13070.0, "close_time": 1730447999999}, {"open_time": 1730448000000, "open": 0.0916, "high": 0.0917, "low": 0.0915, "close": 0.0917, "volume": 12151.0, "close_time": 1730451599999}, {"open_time": 1730451600000, "open": 0.0919, "high": 0.0921, "low": 0.0907, "close": 0.0921, "volume": 5521.0, "close_time": 1730455199999}, {"open_time": 1730455200000, "open": 0.0922, "high": 0.0925, "low": 0.0922, "close": 0.0925, "volume": 2319.0, "close_time": 1730458799999}, {"open_time": 1730458800000, "open": 0.0923, "high": 0.0923, "low": 0.0923, "close": 0.0923, "volume": 63.0, "close_time": 1730462399999}, {"open_time": 1730462400000, "open": 0.0924, "high": 0.0929, "low": 0.0922, "close": 0.0929, "volume": 2619.0, "close_time": 1730465999999}, {"open_time": 1730466000000, "open": 0.093, "high": 0.0936, "low": 0.0917, "close": 0.0935, "volume": 7038.0, "close_time": 1730469599999}, {"open_time": 1730469600000, "open": 0.0937, "high": 0.0938, "low": 0.093, "close": 0.0931, "volume": 4328.0, "close_time": 1730473199999}, {"open_time": 1730473200000, "open": 0.093, "high": 0.0931, "low": 0.092, "close": 0.092, "volume": 9851.0, "close_time": 1730476799999}, {"open_time": 1730476800000, "open": 0.0927, "high": 0.0934, "low": 0.0926, "close": 0.0934, "volume": 2560.0, "close_time": 1730480399999}, {"open_time": 1730480400000, "open": 0.0934, "high": 0.0934, "low": 0.0934, "close": 0.0934, "volume": 0.0, "close_time": 1730483999999}, {"open_time": 1730484000000, "open": 0.0927, "high": 0.0932, "low": 0.0927, "close": 0.0932, "volume": 690.0, "close_time": 1730487599999}, {"open_time": 1730487600000, "open": 0.0933, "high": 0.0934, "low": 0.0933, "close": 0.0934, "volume": 23177.0, "close_time": 1730491199999}, {"open_time": 1730491200000, "open": 0.0934, "high": 0.0937, "low": 0.0934, "close": 0.0934, "volume": 5874.0, "close_time": 1730494799999}, {"open_time": 1730494800000, "open": 0.0927, "high": 0.093, "low": 0.0925, "close": 0.093, "volume": 1052.0, "close_time": 1730498399999}, {"open_time": 1730498400000, "open": 0.093, "high": 0.0931, "low": 0.0927, "close": 0.0928, "volume": 7137.0, "close_time": 1730501999999}, {"open_time": 1730502000000, "open": 0.0928, "high": 0.0928, "low": 0.0928, "close": 0.0928, "volume": 0.0, "close_time": 1730505599999}, {"open_time": 1730505600000, "open": 0.0932, "high": 0.0937, "low": 0.0932, "close": 0.0935, "volume": 2368.0, "close_time": 1730509199999}, {"open_time": 1730509200000, "open": 0.0933, "high": 0.0933, "low": 0.0933, "close": 0.0933, "volume": 5308.0, "close_time": 1730512799999}, {"open_time": 1730512800000, "open": 0.0934, "high": 0.0934, "low": 0.0934, "close": 0.0934, "volume": 208.0, "close_time": 1730516399999}, {"open_time": 1730516400000, "open": 0.0931, "high": 0.0931, "low": 0.0931, "close": 0.0931, "volume": 1610.0, "close_time": 1730519999999}, {"open_time": 1730520000000, "open": 0.0931, "high": 0.0931, "low": 0.0931, "close": 0.0931, "volume": 0.0, "close_time": 1730523599999}, {"open_time": 1730523600000, "open": 0.0927, "high": 0.0927, "low": 0.0927, "close": 0.0927, "volume": 15.0, "close_time": 1730527199999}, {"open_time": 1730527200000, "open": 0.0927, "high": 0.0927, "low": 0.0927, "close": 0.0927, "volume": 0.0, "close_time": 1730530799999}, {"open_time": 1730530800000, "open": 0.0927, "high": 0.0927, "low": 0.0927, "close": 0.0927, "volume": 0.0, "close_time": 1730534399999}, {"open_time": 1730534400000, "open": 0.0925, "high": 0.0925, "low": 0.0925, "close": 0.0925, "volume": 154.0, "close_time": 1730537999999}, {"open_time": 1730538000000, "open": 0.0924, "high": 0.0924, "low": 0.0924, "close": 0.0924, "volume": 792.0, "close_time": 1730541599999}, {"open_time": 1730541600000, "open": 0.0924, "high": 0.0924, "low": 0.0924, "close": 0.0924, "volume": 0.0, "close_time": 1730545199999}, {"open_time": 1730545200000, "open": 0.0924, "high": 0.0924, "low": 0.0924, "close": 0.0924, "volume": 0.0, "close_time": 1730548799999}, {"open_time": 1730548800000, "open": 0.0923, "high": 0.0923, "low": 0.092, "close": 0.092, "volume": 3322.0, "close_time": 1730552399999}, {"open_time": 1730552400000, "open": 0.0924, "high": 0.0924, "low": 0.0918, "close": 0.0918, "volume": 3523.0, "close_time": 1730555999999}, {"open_time": 1730556000000, "open": 0.0919, "high": 0.0919, "low": 0.0919, "close": 0.0919, "volume": 134.0, "close_time": 1730559599999}, {"open_time": 1730559600000, "open": 0.0917, "high": 0.0917, "low": 0.0917, "close": 0.0917, "volume": 16.0, "close_time": 1730563199999}, {"open_time": 1730563200000, "open": 0.0917, "high": 0.0917, "low": 0.0917, "close": 0.0917, "volume": 240.0, "close_time": 1730566799999}, {"open_time": 1730566800000, "open": 0.0922, "high": 0.0924, "low": 0.0922, "close": 0.0924, "volume": 3236.0, "close_time": 1730570399999}, {"open_time": 1730570400000, "open": 0.0925, "high": 0.0925, "low": 0.0921, "close": 0.0924, "volume": 942.0, "close_time": 1730573999999}, {"open_time": 1730574000000, "open": 0.0922, "high": 0.0922, "low": 0.0922, "close": 0.0922, "volume": 831.0, "close_time": 1730577599999}, {"open_time": 1730577600000, "open": 0.0923, "high": 0.0923, "low": 0.0923, "close": 0.0923, "volume": 3061.0, "close_time": 1730581199999}, {"open_time": 1730581200000, "open": 0.0925, "high": 0.0926, "low": 0.0922, "close": 0.0922, "volume": 6114.0, "close_time": 1730584799999}, {"open_time": 1730584800000, "open": 0.0922, "high": 0.0922, "low": 0.0922, "close": 0.0922, "volume": 0.0, "close_time": 1730588399999}, {"open_time": 1730588400000, "open": 0.0927, "high": 0.0927, "low": 0.0926, "close": 0.0926, "volume": 455.0, "close_time": 1730591999999}, {"open_time": 1730592000000, "open": 0.0925, "high": 0.0931, "low": 0.0925, "close": 0.0927, "volume": 1767.0, "close_time": 1730595599999}, {"open_time": 1730595600000, "open": 0.0923, "high": 0.0923, "low": 0.0922, "close": 0.0922, "volume": 82.0, "close_time": 1730599199999}, {"open_time": 1730599200000, "open": 0.092, "high": 0.092, "low": 0.0909, "close": 0.0909, "volume": 25984.0, "close_time": 1730602799999}, {"open_time": 1730602800000, "open": 0.0911, "high": 0.0911, "low": 0.0911, "close": 0.0911, "volume": 1400.0, "close_time": 1730606399999}, {"open_time": 1730606400000, "open": 0.0914, "high": 0.0917, "low": 0.0914, "close": 0.0917, "volume": 3772.0, "close_time": 1730609999999}, {"open_time": 1730610000000, "open": 0.0917, "high": 0.0917, "low": 0.0917, "close": 0.0917, "volume": 1840.0, "close_time": 1730613599999}, {"open_time": 1730613600000, "open": 0.0917, "high": 0.0917, "low": 0.0917, "close": 0.0917, "volume": 0.0, "close_time": 1730617199999}, {"open_time": 1730617200000, "open": 0.0914, "high": 0.0915, "low": 0.0914, "close": 0.0915, "volume": 1152.0, "close_time": 1730620799999}, {"open_time": 1730620800000, "open": 0.0912, "high": 0.0913, "low": 0.0912, "close": 0.0913, "volume": 419.0, "close_time": 1730624399999}, {"open_time": 1730624400000, "open": 0.0911, "high": 0.0911, "low": 0.091, "close": 0.091, "volume": 1296.0, "close_time": 1730627999999}, {"open_time": 1730628000000, "open": 0.091, "high": 0.091, "low": 0.091, "close": 0.091, "volume": 0.0, "close_time": 1730631599999}, {"open_time": 1730631600000, "open": 0.0908, "high": 0.0908, "low": 0.0907, "close": 0.0907, "volume": 3501.0, "close_time": 1730635199999}, {"open_time": 1730635200000, "open": 0.0909, "high": 0.0909, "low": 0.0909, "close": 0.0909, "volume": 172.0, "close_time": 1730638799999}, {"open_time": 1730638800000, "open": 0.0907, "high": 0.0907, "low": 0.0899, "close": 0.0899, "volume": 9554.0, "close_time": 1730642399999}, {"open_time": 1730642400000, "open": 0.0898, "high": 0.09, "low": 0.0896, "close": 0.0896, "volume": 11262.0, "close_time": 1730645999999}, {"open_time": 1730646000000, "open": 0.0899, "high": 0.09, "low": 0.0895, "close": 0.09, "volume": 5107.0, "close_time": 1730649599999}, {"open_time": 1730649600000, "open": 0.0904, "high": 0.0905, "low": 0.0901, "close": 0.0901, "volume": 3715.0, "close_time": 1730653199999}, {"open_time": 1730653200000, "open": 0.0906, "high": 0.0907, "low": 0.0906, "close": 0.0906, "volume": 45075.0, "close_time": 1730656799999}, {"open_time": 1730656800000, "open": 0.0905, "high": 0.0905, "low": 0.0898, "close": 0.0898, "volume": 1217.0, "close_time": 1730660399999}, {"open_time": 1730660400000, "open": 0.0898, "high": 0.0905, "low": 0.0898, "close": 0.0904, "volume": 54217.0, "close_time": 1730663999999}, {"open_time": 1730664000000, "open": 0.0907, "high": 0.0909, "low": 0.0907, "close": 0.0908, "volume": 2240.0, "close_time": 1730667599999}, {"open_time": 1730667600000, "open": 0.091, "high": 0.091, "low": 0.0907, "close": 0.0908, "volume": 2139.0, "close_time": 1730671199999}, {"open_time": 1730671200000, "open": 0.0901, "high": 0.0907, "low": 0.0892, "close": 0.0902, "volume": 30125.0, "close_time": 1730674799999}, {"open_time": 1730674800000, "open": 0.0898, "high": 0.0905, "low": 0.0887, "close": 0.0905, "volume": 4134.0, "close_time": 1730678399999}, {"open_time": 1730678400000, "open": 0.0907, "high": 0.0907, "low": 0.0899, "close": 0.0907, "volume": 8033.0, "close_time": 1730681999999}, {"open_time": 1730682000000, "open": 0.0908, "high": 0.0913, "low": 0.0901, "close": 0.0912, "volume": 20216.0, "close_time": 1730685599999}, {"open_time": 1730685600000, "open": 0.0914, "high": 0.0915, "low": 0.0906, "close": 0.0915, "volume": 1229.0, "close_time": 1730689199999}, {"open_time": 1730689200000, "open": 0.0913, "high": 0.0915, "low": 0.0913, "close": 0.0915, "volume": 446.0, "close_time": 1730692799999}, {"open_time": 1730692800000, "open": 0.0916, "high": 0.0918, "low": 0.0916, "close": 0.0917, "volume": 1541.0, "close_time": 1730696399999}, {"open_time": 1730696400000, "open": 0.0909, "high": 0.0909, "low": 0.0909, "close": 0.0909, "volume": 111.0, "close_time": 1730699999999}, {"open_time": 1730700000000, "open": 0.0909, "high": 0.0909, "low": 0.0909, "close": 0.0909, "volume": 0.0, "close_time": 1730703599999}, {"open_time": 1730703600000, "open": 0.0908, "high": 0.0908, "low": 0.0908, "close": 0.0908, "volume": 476.0, "close_time": 1730707199999}, {"open_time": 1730707200000, "open": 0.0908, "high": 0.0908, "low": 0.0908, "close": 0.0908, "volume": 1730.0, "close_time": 1730710799999}, {"open_time": 1730710800000, "open": 0.0909, "high": 0.0912, "low": 0.0909, "close": 0.0911, "volume": 8777.0, "close_time": 1730714399999}, {"open_time": 1730714400000, "open": 0.0915, "high": 0.0917, "low": 0.0913, "close": 0.0917, "volume": 585.0, "close_time": 1730717999999}, {"open_time": 1730718000000, "open": 0.0917, "high": 0.0917, "low": 0.0917, "close": 0.0917, "volume": 291.0, "close_time": 1730721599999}, {"open_time": 1730721600000, "open": 0.0917, "high": 0.0917, "low": 0.0917, "close": 0.0917, "volume": 87.0, "close_time": 1730725199999}, {"open_time": 1730725200000, "open": 0.0919, "high": 0.092, "low": 0.0919, "close": 0.0919, "volume": 1770.0, "close_time": 1730728799999}, {"open_time": 1730728800000, "open": 0.092, "high": 0.0921, "low": 0.0918, "close": 0.0918, "volume": 2475.0, "close_time": 1730732399999}, {"open_time": 1730732400000, "open": 0.0918, "high": 0.0918, "low": 0.0918, "close": 0.0918, "volume": 0.0, "close_time": 1730735999999}, {"open_time": 1730736000000, "open": 0.0915, "high": 0.0915, "low": 0.0912, "close": 0.0913, "volume": 5015.0, "close_time": 1730739599999}, {"open_time": 1730739600000, "open": 0.0912, "high": 0.0915, "low": 0.091, "close": 0.0914, "volume": 10975.0, "close_time": 1730743199999}, {"open_time": 1730743200000, "open": 0.0915, "high": 0.0915, "low": 0.0911, "close": 0.0912, "volume": 2573.0, "close_time": 1730746799999}, {"open_time": 1730746800000, "open": 0.0912, "high": 0.0914, "low": 0.0912, "close": 0.0912, "volume": 10921.0, "close_time": 1730750399999}, {"open_time": 1730750400000, "open": 0.0912, "high": 0.0914, "low": 0.0912, "close": 0.0912, "volume": 1511.0, "close_time": 1730753999999}, {"open_time": 1730754000000, "open": 0.0913, "high": 0.0913, "low": 0.0901, "close": 0.0902, "volume": 19825.0, "close_time": 1730757599999}, {"open_time": 1730757600000, "open": 0.0902, "high": 0.091, "low": 0.0902, "close": 0.091, "volume": 21854.0, "close_time": 1730761199999}, {"open_time": 1730761200000, "open": 0.091, "high": 0.0912, "low": 0.091, "close": 0.0912, "volume": 157.0, "close_time": 1730764799999}, {"open_time": 1730764800000, "open": 0.0909, "high": 0.0914, "low": 0.0909, "close": 0.0914, "volume": 6534.0, "close_time": 1730768399999}, {"open_time": 1730768400000, "open": 0.0911, "high": 0.0911, "low": 0.0911, "close": 0.0911, "volume": 547.0, "close_time": 1730771999999}, {"open_time": 1730772000000, "open": 0.0911, "high": 0.0914, "low": 0.091, "close": 0.091, "volume": 1999.0, "close_time": 1730775599999}, {"open_time": 1730775600000, "open": 0.0914, "high": 0.0915, "low": 0.0911, "close": 0.0911, "volume": 7929.0, "close_time": 1730779199999}, {"open_time": 1730779200000, "open": 0.0912, "high": 0.0915, "low": 0.0912, "close": 0.0915, "volume": 5667.0, "close_time": 1730782799999}, {"open_time": 1730782800000, "open": 0.0914, "high": 0.0915, "low": 0.0913, "close": 0.0913, "volume": 3582.0, "close_time": 1730786399999}, {"open_time": 1730786400000, "open": 0.0915, "high": 0.0917, "low": 0.091, "close": 0.0917, "volume": 7668.0, "close_time": 1730789999999}, {"open_time": 1730790000000, "open": 0.0918, "high": 0.0923, "low": 0.0918, "close": 0.0923, "volume": 2176.0, "close_time": 1730793599999}, {"open_time": 1730793600000, "open": 0.0925, "high": 0.0925, "low": 0.0925, "close": 0.0925, "volume": 278.0, "close_time": 1730797199999}, {"open_time": 1730797200000, "open": 0.0925, "high": 0.0926, "low": 0.0922, "close": 0.0922, "volume": 2003.0, "close_time": 1730800799999}, {"open_time": 1730800800000, "open": 0.0918, "high": 0.0918, "low": 0.0918, "close": 0.0918, "volume": 1235.0, "close_time": 1730804399999}, {"open_time": 1730804400000, "open": 0.0917, "high": 0.0917, "low": 0.0917, "close": 0.0917, "volume": 790.0, "close_time": 1730807999999}, {"open_time": 1730808000000, "open": 0.0917, "high": 0.0917, "low": 0.0917, "close": 0.0917, "volume": 0.0, "close_time": 1730811599999}, {"open_time": 1730811600000, "open": 0.0918, "high": 0.0918, "low": 0.0918, "close": 0.0918, "volume": 522.0, "close_time": 1730815199999}, {"open_time": 1730815200000, "open": 0.0926, "high": 0.0931, "low": 0.0926, "close": 0.0931, "volume": 1798.0, "close_time": 1730818799999}, {"open_time": 1730818800000, "open": 0.0928, "high": 0.0931, "low": 0.0927, "close": 0.0927, "volume": 2089.0, "close_time": 1730822399999}, {"open_time": 1730822400000, "open": 0.0932, "high": 0.0932, "low": 0.0931, "close": 0.0932, "volume": 888.0, "close_time": 1730825999999}, {"open_time": 1730826000000, "open": 0.0934, "high": 0.0936, "low": 0.0931, "close": 0.0936, "volume": 17357.0, "close_time": 1730829599999}, {"open_time": 1730829600000, "open": 0.0932, "high": 0.0936, "low": 0.0931, "close": 0.0931, "volume": 1954.0, "close_time": 1730833199999}, {"open_time": 1730833200000, "open": 0.0935, "high": 0.0936, "low": 0.0924, "close": 0.0925, "volume": 41463.0, "close_time": 1730836799999}, {"open_time": 1730836800000, "open": 0.093, "high": 0.0938, "low": 0.0928, "close": 0.0938, "volume": 4081.0, "close_time": 1730840399999}, {"open_time": 1730840400000, "open": 0.0937, "high": 0.0938, "low": 0.0934, "close": 0.0934, "volume": 2962.0, "close_time": 1730843999999}, {"open_time": 1730844000000, "open": 0.0934, "high": 0.0934, "low": 0.0934, "close": 0.0934, "volume": 0.0, "close_time": 1730847599999}, {"open_time": 1730847600000, "open": 0.0935, "high": 0.0935, "low": 0.0932, "close": 0.0932, "volume": 49186.0, "close_time": 1730851199999}, {"open_time": 1730851200000, "open": 0.0937, "high": 0.0947, "low": 0.0932, "close": 0.0944, "volume": 24599.0, "close_time": 1730854799999}, {"open_time": 1730854800000, "open": 0.0942, "high": 0.0949, "low": 0.0941, "close": 0.0941, "volume": 2942.0, "close_time": 1730858399999}, {"open_time": 1730858400000, "open": 0.0948, "high": 0.0959, "low": 0.0941, "close": 0.0949, "volume": 65444.0, "close_time": 1730861999999}, {"open_time": 1730862000000, "open": 0.096, "high": 0.0966, "low": 0.0953, "close": 0.0963, "volume": 73434.0, "close_time": 1730865599999}, {"open_time": 1730865600000, "open": 0.0955, "high": 0.0969, "low": 0.0955, "close": 0.0968, "volume": 22908.0, "close_time": 1730869199999}, {"open_time": 1730869200000, "open": 0.0966, "high": 0.0969, "low": 0.0957, "close": 0.0969, "volume": 7824.0, "close_time": 1730872799999}, {"open_time": 1730872800000, "open": 0.0969, "high": 0.0972, "low": 0.0947, "close": 0.0962, "volume": 84380.0, "close_time": 1730876399999}, {"open_time": 1730876400000, "open": 0.0964, "high": 0.0972, "low": 0.0964, "close": 0.0965, "volume": 14682.0, "close_time": 1730879999999}, {"open_time": 1730880000000, "open": 0.0957, "high": 0.096, "low": 0.0953, "close": 0.096, "volume": 7888.0, "close_time": 1730883599999}, {"open_time": 1730883600000, "open": 0.0964, "high": 0.0967, "low": 0.0959, "close": 0.0966, "volume": 12787.0, "close_time": 1730887199999}, {"open_time": 1730887200000, "open": 0.0965, "high": 0.0965, "low": 0.0964, "close": 0.0964, "volume": 3728.0, "close_time": 1730890799999}, {"open_time": 1730890800000, "open": 0.096, "high": 0.0969, "low": 0.096, "close": 0.0969, "volume": 15858.0, "close_time": 1730894399999}, {"open_time": 1730894400000, "open": 0.0967, "high": 0.0969, "low": 0.0967, "close": 0.0969, "volume": 496.0, "close_time": 1730897999999}, {"open_time": 1730898000000, "open": 0.0963, "high": 0.0966, "low": 0.0962, "close": 0.0966, "volume": 1587.0, "close_time": 1730901599999}, {"open_time": 1730901600000, "open": 0.0961, "high": 0.0961, "low": 0.0955, "close": 0.0955, "volume": 3181.0, "close_time": 1730905199999}, {"open_time": 1730905200000, "open": 0.0958, "high": 0.0961, "low": 0.0958, "close": 0.0961, "volume": 3717.0, "close_time": 1730908799999}, {"open_time": 1730908800000, "open": 0.0957, "high": 0.096, "low": 0.0957, "close": 0.0959, "volume": 41.0, "close_time": 1730912399999}, {"open_time": 1730912400000, "open": 0.0956, "high": 0.0965, "low": 0.0955, "close": 0.0965, "volume": 24934.0, "close_time": 1730915999999}, {"open_time": 1730916000000, "open": 0.0961, "high": 0.0965, "low": 0.0956, "close": 0.0956, "volume": 347.0, "close_time": 1730919599999}, {"open_time": 1730919600000, "open": 0.0958, "high": 0.0966, "low": 0.0957, "close": 0.0966, "volume": 11817.0, "close_time": 1730923199999}, {"open_time": 1730923200000, "open": 0.0965, "high": 0.0966, "low": 0.096, "close": 0.096, "volume": 4928.0, "close_time": 1730926799999}, {"open_time": 1730926800000, "open": 0.0966, "high": 0.0969, "low": 0.0965, "close": 0.0967, "volume": 30919.0, "close_time": 1730930399999}, {"open_time": 1730930400000, "open": 0.0969, "high": 0.0975, "low": 0.0969, "close": 0.0975, "volume": 16901.0, "close_time": 1730933999999}, {"open_time": 1730934000000, "open": 0.0975, "high": 0.0975, "low": 0.0966, "close": 0.0971, "volume": 19648.0, "close_time": 1730937599999}, {"open_time": 1730937600000, "open": 0.0971, "high": 0.0972, "low": 0.0966, "close": 0.0967, "volume": 7990.0, "close_time": 1730941199999}, {"open_time": 1730941200000, "open": 0.0967, "high": 0.0985, "low": 0.0961, "close": 0.0983, "volume": 197585.0, "close_time": 1730944799999}, {"open_time": 1730944800000, "open": 0.098, "high": 0.0984, "low": 0.0979, "close": 0.0979, "volume": 12792.0, "close_time": 1730948399999}, {"open_time": 1730948400000, "open": 0.0986, "high": 0.1002, "low": 0.0985, "close": 0.0989, "volume": 109454.0, "close_time": 1730951999999}, {"open_time": 1730952000000, "open": 0.0992, "high": 0.0992, "low": 0.0982, "close": 0.0982, "volume": 12282.0, "close_time": 1730955599999}, {"open_time": 1730955600000, "open": 0.0981, "high": 0.0983, "low": 0.0978, "close": 0.0979, "volume": 5818.0, "close_time": 1730959199999}, {"open_time": 1730959200000, "open": 0.0978, "high": 0.0978, "low": 0.0972, "close": 0.0972, "volume": 22134.0, "close_time": 1730962799999}, {"open_time": 1730962800000, "open": 0.0977, "high": 0.098, "low": 0.0977, "close": 0.098, "volume": 8422.0, "close_time": 1730966399999}, {"open_time": 1730966400000, "open": 0.098, "high": 0.0982, "low": 0.098, "close": 0.0982, "volume": 1325.0, "close_time": 1730969999999}, {"open_time": 1730970000000, "open": 0.0979, "high": 0.0984, "low": 0.0979, "close": 0.098, "volume": 9615.0, "close_time": 1730973599999}, {"open_time": 1730973600000, "open": 0.098, "high": 0.098, "low": 0.098, "close": 0.098, "volume": 0.0, "close_time": 1730977199999}, {"open_time": 1730977200000, "open": 0.0981, "high": 0.0984, "low": 0.0981, "close": 0.0984, "volume": 1028.0, "close_time": 1730980799999}, {"open_time": 1730980800000, "open": 0.0981, "high": 0.0988, "low": 0.098, "close": 0.0987, "volume": 2573.0, "close_time": 1730984399999}, {"open_time": 1730984400000, "open": 0.0987, "high": 0.0991, "low": 0.0983, "close": 0.099, "volume": 9713.0, "close_time": 1730987999999}, {"open_time": 1730988000000, "open": 0.0983, "high": 0.0984, "low": 0.098, "close": 0.0984, "volume": 5603.0, "close_time": 1730991599999}, {"open_time": 1730991600000, "open": 0.0984, "high": 0.0994, "low": 0.0984, "close": 0.0994, "volume": 14922.0, "close_time": 1730995199999}, {"open_time": 1730995200000, "open": 0.0988, "high": 0.0999, "low": 0.0984, "close": 0.0999, "volume": 9644.0, "close_time": 1730998799999}, {"open_time": 1730998800000, "open": 0.0997, "high": 0.0999, "low": 0.0995, "close": 0.0999, "volume": 7250.0, "close_time": 1731002399999}, {"open_time": 1731002400000, "open": 0.1001, "high": 0.1009, "low": 0.1001, "close": 0.1001, "volume": 17824.0, "close_time": 1731005999999}, {"open_time": 1731006000000, "open": 0.1005, "high": 0.1013, "low": 0.1002, "close": 0.1011, "volume": 57972.0, "close_time": 1731009599999}, {"open_time": 1731009600000, "open": 0.1013, "high": 0.1021, "low": 0.101, "close": 0.1016, "volume": 55329.0, "close_time": 1731013199999}, {"open_time": 1731013200000, "open": 0.1018, "high": 0.1023, "low": 0.1018, "close": 0.1022, "volume": 12407.0, "close_time": 1731016799999}, {"open_time": 1731016800000, "open": 0.1016, "high": 0.1016, "low": 0.1011, "close": 0.1011, "volume": 36884.0, "close_time": 1731020399999}, {"open_time": 1731020400000, "open": 0.1011, "high": 0.1019, "low": 0.1008, "close": 0.1019, "volume": 8882.0, "close_time": 1731023999999}, {"open_time": 1731024000000, "open": 0.1023, "high": 0.1031, "low": 0.102, "close": 0.1026, "volume": 36232.0, "close_time": 1731027599999}, {"open_time": 1731027600000, "open": 0.1025, "high": 0.1025, "low": 0.1012, "close": 0.1012, "volume": 7635.0, "close_time": 1731031199999}, {"open_time": 1731031200000, "open": 0.1017, "high": 0.1017, "low": 0.1007, "close": 0.1007, "volume": 46640.0, "close_time": 1731034799999}, {"open_time": 1731034800000, "open": 0.1014, "high": 0.1015, "low": 0.1011, "close": 0.1014, "volume": 8072.0, "close_time": 1731038399999}, {"open_time": 1731038400000, "open": 0.1018, "high": 0.1018, "low": 0.1009, "close": 0.1009, "volume": 2526.0, "close_time": 1731041999999}, {"open_time": 1731042000000, "open": 0.1007, "high": 0.1015, "low": 0.1007, "close": 0.1007, "volume": 10028.0, "close_time": 1731045599999}, {"open_time": 1731045600000, "open": 0.1012, "high": 0.1019, "low": 0.1011, "close": 0.1018, "volume": 13833.0, "close_time": 1731049199999}, {"open_time": 1731049200000, "open": 0.1018, "high": 0.1018, "low": 0.1018, "close": 0.1018, "volume": 0.0, "close_time": 1731052799999}, {"open_time": 1731052800000, "open": 0.1013, "high": 0.1013, "low": 0.1013, "close": 0.1013, "volume": 14.0, "close_time": 1731056399999}, {"open_time": 1731056400000, "open": 0.1013, "high": 0.1018, "low": 0.1011, "close": 0.1018, "volume": 9497.0, "close_time": 1731059999999}, {"open_time": 1731060000000, "open": 0.1014, "high": 0.1014, "low": 0.1013, "close": 0.1014, "volume": 3003.0, "close_time": 1731063599999}, {"open_time": 1731063600000, "open": 0.1012, "high": 0.1012, "low": 0.1008, "close": 0.1011, "volume": 1789.0, "close_time": 1731067199999}, {"open_time": 1731067200000, "open": 0.1013, "high": 0.1013, "low": 0.1013, "close": 0.1013, "volume": 17.0, "close_time": 1731070799999}, {"open_time": 1731070800000, "open": 0.1013, "high": 0.1016, "low": 0.101, "close": 0.1016, "volume": 5266.0, "close_time": 1731074399999}, {"open_time": 1731074400000, "open": 0.102, "high": 0.1026, "low": 0.1014, "close": 0.1014, "volume": 48774.0, "close_time": 1731077999999}, {"open_time": 1731078000000, "open": 0.1022, "high": 0.1023, "low": 0.1012, "close": 0.1013, "volume": 22724.0, "close_time": 1731081599999}, {"open_time": 1731081600000, "open": 0.1018, "high": 0.1018, "low": 0.1005, "close": 0.1005, "volume": 36362.0, "close_time": 1731085199999}, {"open_time": 1731085200000, "open": 0.1004, "high": 0.1011, "low": 0.0999, "close": 0.1011, "volume": 60335.0, "close_time": 1731088799999}, {"open_time": 1731088800000, "open": 0.101, "high": 0.1011, "low": 0.101, "close": 0.101, "volume": 81599.0, "close_time": 1731092399999}, {"open_time": 1731092400000, "open": 0.1011, "high": 0.1011, "low": 0.1004, "close": 0.1004, "volume": 3400.0, "close_time": 1731095999999}, {"open_time": 1731096000000, "open": 0.1007, "high": 0.1007, "low": 0.0999, "close": 0.1004, "volume": 33127.0, "close_time": 1731099599999}, {"open_time": 1731099600000, "open": 0.1005, "high": 0.1006, "low": 0.0999, "close": 0.1006, "volume": 10513.0, "close_time": 1731103199999}, {"open_time": 1731103200000, "open": 0.1007, "high": 0.101, "low": 0.1007, "close": 0.101, "volume": 3363.0, "close_time": 1731106799999}, {"open_time": 1731106800000, "open": 0.1011, "high": 0.1014, "low": 0.1011, "close": 0.1013, "volume": 8652.0, "close_time": 1731110399999}, {"open_time": 1731110400000, "open": 0.101, "high": 0.1016, "low": 0.101, "close": 0.1016, "volume": 1809.0, "close_time": 1731113999999}, {"open_time": 1731114000000, "open": 0.1008, "high": 0.1015, "low": 0.1008, "close": 0.101, "volume": 878.0, "close_time": 1731117599999}, {"open_time": 1731117600000, "open": 0.1007, "high": 0.1011, "low": 0.1007, "close": 0.1011, "volume": 18214.0, "close_time": 1731121199999}, {"open_time": 1731121200000, "open": 0.1014, "high": 0.1014, "low": 0.1007, "close": 0.1007, "volume": 1788.0, "close_time": 1731124799999}, {"open_time": 1731124800000, "open": 0.1008, "high": 0.101, "low": 0.1008, "close": 0.101, "volume": 2111.0, "close_time": 1731128399999}, {"open_time": 1731128400000, "open": 0.1009, "high": 0.1011, "low": 0.1007, "close": 0.1011, "volume": 8817.0, "close_time": 1731131999999}, {"open_time": 1731132000000, "open": 0.1015, "high": 0.1019, "low": 0.1006, "close": 0.1012, "volume": 3431.0, "close_time": 1731135599999}, {"open_time": 1731135600000, "open": 0.101, "high": 0.1011, "low": 0.1005, "close": 0.1011, "volume": 24255.0, "close_time": 1731139199999}, {"open_time": 1731139200000, "open": 0.101, "high": 0.101, "low": 0.1007, "close": 0.1007, "volume": 790.0, "close_time": 1731142799999}, {"open_time": 1731142800000, "open": 0.1011, "high": 0.1011, "low": 0.1007, "close": 0.1007, "volume": 5648.0, "close_time": 1731146399999}, {"open_time": 1731146400000, "open": 0.1006, "high": 0.1008, "low": 0.1005, "close": 0.1005, "volume": 76984.0, "close_time": 1731149999999}, {"open_time": 1731150000000, "open": 0.101, "high": 0.101, "low": 0.101, "close": 0.101, "volume": 10.0, "close_time": 1731153599999}, {"open_time": 1731153600000, "open": 0.101, "high": 0.1011, "low": 0.1006, "close": 0.1006, "volume": 27064.0, "close_time": 1731157199999}, {"open_time": 1731157200000, "open": 0.1005, "high": 0.1007, "low": 0.1004, "close": 0.1007, "volume": 533.0, "close_time": 1731160799999}, {"open_time": 1731160800000, "open": 0.1003, "high": 0.1003, "low": 0.0999, "close": 0.0999, "volume": 12841.0, "close_time": 1731164399999}, {"open_time": 1731164400000, "open": 0.0999, "high": 0.1008, "low": 0.0999, "close": 0.1008, "volume": 8229.0, "close_time": 1731167999999}, {"open_time": 1731168000000, "open": 0.1006, "high": 0.1006, "low": 0.1002, "close": 0.1004, "volume": 1799.0, "close_time": 1731171599999}, {"open_time": 1731171600000, "open": 0.1002, "high": 0.1005, "low": 0.0996, "close": 0.1002, "volume": 10606.0, "close_time": 1731175199999}, {"open_time": 1731175200000, "open": 0.1003, "high": 0.1006, "low": 0.1003, "close": 0.1003, "volume": 5292.0, "close_time": 1731178799999}, {"open_time": 1731178800000, "open": 0.1006, "high": 0.1008, "low": 0.1002, "close": 0.1004, "volume": 103610.0, "close_time": 1731182399999}, {"open_time": 1731182400000, "open": 0.1004, "high": 0.101, "low": 0.1004, "close": 0.101, "volume": 103197.0, "close_time": 1731185999999}, {"open_time": 1731186000000, "open": 0.1008, "high": 0.101, "low": 0.1008, "close": 0.1009, "volume": 1166.0, "close_time": 1731189599999}, {"open_time": 1731189600000, "open": 0.1009, "high": 0.1014, "low": 0.1007, "close": 0.1014, "volume": 7660.0, "close_time": 1731193199999}, {"open_time": 1731193200000, "open": 0.1009, "high": 0.1024, "low": 0.1009, "close": 0.1024, "volume": 19628.0, "close_time": 1731196799999}, {"open_time": 1731196800000, "open": 0.1016, "high": 0.1025, "low": 0.1016, "close": 0.1023, "volume": 65085.0, "close_time": 1731200399999}, {"open_time": 1731200400000, "open": 0.1024, "high": 0.1033, "low": 0.1021, "close": 0.1033, "volume": 84568.0, "close_time": 1731203999999}, {"open_time": 1731204000000, "open": 0.1033, "high": 0.1035, "low": 0.1027, "close": 0.1029, "volume": 4026.0, "close_time": 1731207599999}, {"open_time": 1731207600000, "open": 0.103, "high": 0.1042, "low": 0.103, "close": 0.1039, "volume": 27098.0, "close_time": 1731211199999}, {"open_time": 1731211200000, "open": 0.1038, "high": 0.1057, "low": 0.1038, "close": 0.1054, "volume": 118998.0, "close_time": 1731214799999}, {"open_time": 1731214800000, "open": 0.1055, "high": 0.1084, "low": 0.1055, "close": 0.1076, "volume": 64317.0, "close_time": 1731218399999}, {"open_time": 1731218400000, "open": 0.1076, "high": 0.1093, "low": 0.1066, "close": 0.1067, "volume": 27033.0, "close_time": 1731221999999}, {"open_time": 1731222000000, "open": 0.1069, "high": 0.1071, "low": 0.1068, "close": 0.107, "volume": 3815.0, "close_time": 1731225599999}, {"open_time": 1731225600000, "open": 0.1076, "high": 0.1083, "low": 0.1075, "close": 0.1083, "volume": 87095.0, "close_time": 1731229199999}, {"open_time": 1731229200000, "open": 0.1083, "high": 0.1084, "low": 0.1075, "close": 0.1079, "volume": 2334.0, "close_time": 1731232799999}, {"open_time": 1731232800000, "open": 0.1083, "high": 0.1092, "low": 0.1083, "close": 0.1092, "volume": 102489.0, "close_time": 1731236399999}, {"open_time": 1731236400000, "open": 0.1093, "high": 0.1099, "low": 0.109, "close": 0.1099, "volume": 48109.0, "close_time": 1731239999999}, {"open_time": 1731240000000, "open": 0.1098, "high": 0.1106, "low": 0.1088, "close": 0.11, "volume": 156211.0, "close_time": 1731243599999}, {"open_time": 1731243600000, "open": 0.1107, "high": 0.1115, "low": 0.1103, "close": 0.1114, "volume": 54460.0, "close_time": 1731247199999}, {"open_time": 1731247200000, "open": 0.1115, "high": 0.1121, "low": 0.1082, "close": 0.1116, "volume": 51781.0, "close_time": 1731250799999}, {"open_time": 1731250800000, "open": 0.1116, "high": 0.1132, "low": 0.1108, "close": 0.1109, "volume": 135501.0, "close_time": 1731254399999}, {"open_time": 1731254400000, "open": 0.111, "high": 0.1116, "low": 0.1102, "close": 0.1108, "volume": 69301.0, "close_time": 1731257999999}, {"open_time": 1731258000000, "open": 0.1112, "high": 0.1129, "low": 0.111, "close": 0.1115, "volume": 99410.0, "close_time": 1731261599999}, {"open_time": 1731261600000, "open": 0.1114, "high": 0.112, "low": 0.1112, "close": 0.1116, "volume": 77509.0, "close_time": 1731265199999}, {"open_time": 1731265200000, "open": 0.1114, "high": 0.1119, "low": 0.1096, "close": 0.1103, "volume": 111271.0, "close_time": 1731268799999}, {"open_time": 1731268800000, "open": 0.11, "high": 0.11, "low": 0.1071, "close": 0.1074, "volume": 135379.0, "close_time": 1731272399999}, {"open_time": 1731272400000, "open": 0.107, "high": 0.108, "low": 0.1049, "close": 0.1079, "volume": 58555.0, "close_time": 1731275999999}, {"open_time": 1731276000000, "open": 0.108, "high": 0.1092, "low": 0.1072, "close": 0.1075, "volume": 58475.0, "close_time": 1731279599999}, {"open_time": 1731279600000, "open": 0.1081, "high": 0.1086, "low": 0.1077, "close": 0.1085, "volume": 250588.0, "close_time": 1731283199999}, {"open_time": 1731283200000, "open": 0.1081, "high": 0.1096, "low": 0.1081, "close": 0.1091, "volume": 20092.0, "close_time": 1731286799999}, {"open_time": 1731286800000, "open": 0.1097, "high": 0.1099, "low": 0.1089, "close": 0.1097, "volume": 17096.0, "close_time": 1731290399999}, {"open_time": 1731290400000, "open": 0.1092, "high": 0.1105, "low": 0.1087, "close": 0.1105, "volume": 19893.0, "close_time": 1731293999999}, {"open_time": 1731294000000, "open": 0.1105, "high": 0.112, "low": 0.1099, "close": 0.1111, "volume": 125455.0, "close_time": 1731297599999}, {"open_time": 1731297600000, "open": 0.1116, "high": 0.112, "low": 0.1111, "close": 0.1116, "volume": 38897.0, "close_time": 1731301199999}, {"open_time": 1731301200000, "open": 0.1116, "high": 0.1116, "low": 0.1082, "close": 0.1083, "volume": 26103.0, "close_time": 1731304799999}, {"open_time": 1731304800000, "open": 0.108, "high": 0.1088, "low": 0.1077, "close": 0.1083, "volume": 9007.0, "close_time": 1731308399999}, {"open_time": 1731308400000, "open": 0.1085, "high": 0.109, "low": 0.1076, "close": 0.1089, "volume": 5362.0, "close_time": 1731311999999}, {"open_time": 1731312000000, "open": 0.109, "high": 0.1091, "low": 0.1089, "close": 0.1089, "volume": 1945.0, "close_time": 1731315599999}, {"open_time": 1731315600000, "open": 0.1088, "high": 0.1094, "low": 0.1087, "close": 0.1094, "volume": 4275.0, "close_time": 1731319199999}, {"open_time": 1731319200000, "open": 0.1092, "high": 0.1104, "low": 0.1092, "close": 0.1104, "volume": 31228.0, "close_time": 1731322799999}, {"open_time": 1731322800000, "open": 0.1104, "high": 0.1106, "low": 0.11, "close": 0.1106, "volume": 3182.0, "close_time": 1731326399999}, {"open_time": 1731326400000, "open": 0.1106, "high": 0.1109, "low": 0.1095, "close": 0.1103, "volume": 8331.0, "close_time": 1731329999999}, {"open_time": 1731330000000, "open": 0.1092, "high": 0.1096, "low": 0.1088, "close": 0.1089, "volume": 13565.0, "close_time": 1731333599999}, {"open_time": 1731333600000, "open": 0.1091, "high": 0.1092, "low": 0.1081, "close": 0.1083, "volume": 9606.0, "close_time": 1731337199999}, {"open_time": 1731337200000, "open": 0.1087, "high": 0.1107, "low": 0.1087, "close": 0.1102, "volume": 17203.0, "close_time": 1731340799999}, {"open_time": 1731340800000, "open": 0.1104, "high": 0.1106, "low": 0.1094, "close": 0.1094, "volume": 75299.0, "close_time": 1731344399999}, {"open_time": 1731344400000, "open": 0.1092, "high": 0.1125, "low": 0.1091, "close": 0.1112, "volume": 95287.0, "close_time": 1731347999999}, {"open_time": 1731348000000, "open": 0.111, "high": 0.112, "low": 0.1081, "close": 0.1106, "volume": 76759.0, "close_time": 1731351599999}, {"open_time": 1731351600000, "open": 0.1105, "high": 0.1116, "low": 0.1099, "close": 0.1112, "volume": 20470.0, "close_time": 1731355199999}, {"open_time": 1731355200000, "open": 0.1118, "high": 0.114, "low": 0.1112, "close": 0.1129, "volume": 157424.0, "close_time": 1731358799999}, {"open_time": 1731358800000, "open": 0.1128, "high": 0.1136, "low": 0.1124, "close": 0.1128, "volume": 30452.0, "close_time": 1731362399999}, {"open_time": 1731362400000, "open": 0.1123, "high": 0.1129, "low": 0.1112, "close": 0.1121, "volume": 32785.0, "close_time": 1731365999999}, {"open_time": 1731366000000, "open": 0.1131, "high": 0.1149, "low": 0.1126, "close": 0.1142, "volume": 135162.0, "close_time": 1731369599999}, {"open_time": 1731369600000, "open": 0.1141, "high": 0.1141, "low": 0.111, "close": 0.1136, "volume": 50995.0, "close_time": 1731373199999}, {"open_time": 1731373200000, "open": 0.1136, "high": 0.1151, "low": 0.1118, "close": 0.1141, "volume": 71169.0, "close_time": 1731376799999}, {"open_time": 1731376800000, "open": 0.1144, "high": 0.1144, "low": 0.1135, "close": 0.1135, "volume": 8414.0, "close_time": 1731380399999}, {"open_time": 1731380400000, "open": 0.1137, "high": 0.115, "low": 0.1137, "close": 0.1143, "volume": 12923.0, "close_time": 1731383999999}, {"open_time": 1731384000000, "open": 0.115, "high": 0.1153, "low": 0.1141, "close": 0.1142, "volume": 66304.0, "close_time": 1731387599999}, {"open_time": 1731387600000, "open": 0.1142, "high": 0.1166, "low": 0.1142, "close": 0.1166, "volume": 434466.0, "close_time": 1731391199999}, {"open_time": 1731391200000, "open": 0.1162, "high": 0.1186, "low": 0.1152, "close": 0.1186, "volume": 81148.0, "close_time": 1731394799999}, {"open_time": 1731394800000, "open": 0.1187, "high": 0.1214, "low": 0.1179, "close": 0.1208, "volume": 42476.0, "close_time": 1731398399999}, {"open_time": 1731398400000, "open": 0.1212, "high": 0.1309, "low": 0.1209, "close": 0.1302, "volume": 157687.0, "close_time": 1731401999999}, {"open_time": 1731402000000, "open": 0.1298, "high": 0.1326, "low": 0.1217, "close": 0.1222, "volume": 150269.0, "close_time": 1731405599999}, {"open_time": 1731405600000, "open": 0.1233, "high": 0.1237, "low": 0.11, "close": 0.1187, "volume": 182283.0, "close_time": 1731409199999}, {"open_time": 1731409200000, "open": 0.1195, "high": 0.1223, "low": 0.1194, "close": 0.1196, "volume": 47127.0, "close_time": 1731412799999}, {"open_time": 1731412800000, "open": 0.1194, "high": 0.1211, "low": 0.1166, "close": 0.1184, "volume": 16614.0, "close_time": 1731416399999}, {"open_time": 1731416400000, "open": 0.1171, "high": 0.1193, "low": 0.1155, "close": 0.1176, "volume": 12274.0, "close_time": 1731419999999}, {"open_time": 1731420000000, "open": 0.1176, "high": 0.1212, "low": 0.1161, "close": 0.1212, "volume": 63636.0, "close_time": 1731423599999}, {"open_time": 1731423600000, "open": 0.121, "high": 0.1252, "low": 0.1185, "close": 0.1215, "volume": 63376.0, "close_time": 1731427199999}, {"open_time": 1731427200000, "open": 0.1213, "high": 0.1229, "low": 0.1199, "close": 0.1221, "volume": 33098.0, "close_time": 1731430799999}, {"open_time": 1731430800000, "open": 0.1212, "high": 0.1264, "low": 0.1212, "close": 0.1227, "volume": 47651.0, "close_time": 1731434399999}, {"open_time": 1731434400000, "open": 0.1229, "high": 0.1264, "low": 0.1229, "close": 0.1252, "volume": 22265.0, "close_time": 1731437999999}, {"open_time": 1731438000000, "open": 0.1251, "high": 0.1282, "low": 0.1243, "close": 0.1265, "volume": 99122.0, "close_time": 1731441599999}, {"open_time": 1731441600000, "open": 0.1266, "high": 0.1377, "low": 0.1266, "close": 0.1305, "volume": 609782.0, "close_time": 1731445199999}, {"open_time": 1731445200000, "open": 0.1302, "high": 0.14, "low": 0.13, "close": 0.1399, "volume": 279289.0, "close_time": 1731448799999}, {"open_time": 1731448800000, "open": 0.1394, "high": 0.1397, "low": 0.1344, "close": 0.1373, "volume": 512401.0, "close_time": 1731452399999}, {"open_time": 1731452400000, "open": 0.1373, "high": 0.1413, "low": 0.1346, "close": 0.1351, "volume": 148853.0, "close_time": 1731455999999}, {"open_time": 1731456000000, "open": 0.1351, "high": 0.1408, "low": 0.1322, "close": 0.1338, "volume": 335396.0, "close_time": 1731459599999}, {"open_time": 1731459600000, "open": 0.1338, "high": 0.1339, "low": 0.13, "close": 0.1319, "volume": 115388.0, "close_time": 1731463199999}, {"open_time": 1731463200000, "open": 0.1319, "high": 0.1328, "low": 0.1293, "close": 0.1303, "volume": 375670.0, "close_time": 1731466799999}, {"open_time": 1731466800000, "open": 0.1309, "high": 0.1315, "low": 0.1275, "close": 0.1281, "volume": 50148.0, "close_time": 1731470399999}, {"open_time": 1731470400000, "open": 0.1279, "high": 0.1303, "low": 0.1243, "close": 0.1273, "volume": 88750.0, "close_time": 1731473999999}, {"open_time": 1731474000000, "open": 0.1273, "high": 0.1282, "low": 0.1255, "close": 0.1257, "volume": 8094.0, "close_time": 1731477599999}, {"open_time": 1731477600000, "open": 0.1264, "high": 0.1282, "low": 0.1237, "close": 0.1247, "volume": 37745.0, "close_time": 1731481199999}, {"open_time": 1731481200000, "open": 0.1249, "high": 0.1272, "low": 0.1246, "close": 0.1264, "volume": 12614.0, "close_time": 1731484799999}, {"open_time": 1731484800000, "open": 0.1256, "high": 0.127, "low": 0.1244, "close": 0.1246, "volume": 5790.0, "close_time": 1731488399999}, {"open_time": 1731488400000, "open": 0.125, "high": 0.125, "low": 0.1232, "close": 0.1242, "volume": 22661.0, "close_time": 1731491999999}, {"open_time": 1731492000000, "open": 0.1233, "high": 0.1248, "low": 0.1231, "close": 0.1244, "volume": 12609.0, "close_time": 1731495599999}, {"open_time": 1731495600000, "open": 0.1241, "high": 0.1259, "low": 0.1241, "close": 0.1251, "volume": 98811.0, "close_time": 1731499199999}, {"open_time": 1731499200000, "open": 0.1255, "high": 0.1255, "low": 0.1231, "close": 0.1243, "volume": 18001.0, "close_time": 1731502799999}, {"open_time": 1731502800000, "open": 0.1241, "high": 0.1291, "low": 0.1236, "close": 0.1263, "volume": 23277.0, "close_time": 1731506399999}, {"open_time": 1731506400000, "open": 0.1271, "high": 0.1307, "low": 0.1261, "close": 0.1307, "volume": 30261.0, "close_time": 1731509999999}, {"open_time": 1731510000000, "open": 0.1299, "high": 0.1316, "low": 0.128, "close": 0.1316, "volume": 167255.0, "close_time": 1731513599999}, {"open_time": 1731513600000, "open": 0.1317, "high": 0.1328, "low": 0.129, "close": 0.1328, "volume": 189479.0, "close_time": 1731517199999}, {"open_time": 1731517200000, "open": 0.133, "high": 0.1337, "low": 0.1292, "close": 0.1293, "volume": 54862.0, "close_time": 1731520799999}, {"open_time": 1731520800000, "open": 0.1291, "high": 0.1292, "low": 0.1272, "close": 0.1283, "volume": 105258.0, "close_time": 1731524399999}, {"open_time": 1731524400000, "open": 0.1285, "high": 0.1285, "low": 0.122, "close": 0.1227, "volume": 103987.0, "close_time": 1731527999999}, {"open_time": 1731528000000, "open": 0.1219, "high": 0.1244, "low": 0.1215, "close": 0.1228, "volume": 12945.0, "close_time": 1731531599999}, {"open_time": 1731531600000, "open": 0.1226, "high": 0.1233, "low": 0.1208, "close": 0.1225, "volume": 14537.0, "close_time": 1731535199999}, {"open_time": 1731535200000, "open": 0.1226, "high": 0.1238, "low": 0.1226, "close": 0.1233, "volume": 16200.0, "close_time": 1731538799999}, {"open_time": 1731538800000, "open": 0.1233, "high": 0.1246, "low": 0.1231, "close": 0.1242, "volume": 13689.0, "close_time": 1731542399999}, {"open_time": 1731542400000, "open": 0.1242, "high": 0.1247, "low": 0.1225, "close": 0.1225, "volume": 122010.0, "close_time": 1731545999999}, {"open_time": 1731546000000, "open": 0.1223, "high": 0.1245, "low": 0.1217, "close": 0.1245, "volume": 12122.0, "close_time": 1731549599999}, {"open_time": 1731549600000, "open": 0.1239, "high": 0.1241, "low": 0.121, "close": 0.1223, "volume": 160610.0, "close_time": 1731553199999}, {"open_time": 1731553200000, "open": 0.1224, "high": 0.1235, "low": 0.1212, "close": 0.1234, "volume": 50943.0, "close_time": 1731556799999}, {"open_time": 1731556800000, "open": 0.1237, "high": 0.1242, "low": 0.1228, "close": 0.1235, "volume": 18759.0, "close_time": 1731560399999}, {"open_time": 1731560400000, "open": 0.1238, "high": 0.1248, "low": 0.1235, "close": 0.1246, "volume": 16073.0, "close_time": 1731563999999}, {"open_time": 1731564000000, "open": 0.1248, "high": 0.1262, "low": 0.1237, "close": 0.1238, "volume": 25546.0, "close_time": 1731567599999}, {"open_time": 1731567600000, "open": 0.1235, "high": 0.1245, "low": 0.1232, "close": 0.1235, "volume": 5743.0, "close_time": 1731571199999}, {"open_time": 1731571200000, "open": 0.1248, "high": 0.1264, "low": 0.1247, "close": 0.126, "volume": 5094.0, "close_time": 1731574799999}, {"open_time": 1731574800000, "open": 0.1258, "high": 0.1265, "low": 0.1256, "close": 0.1261, "volume": 12965.0, "close_time": 1731578399999}, {"open_time": 1731578400000, "open": 0.1266, "high": 0.1268, "low": 0.125, "close": 0.125, "volume": 11152.0, "close_time": 1731581999999}, {"open_time": 1731582000000, "open": 0.1257, "high": 0.1267, "low": 0.1233, "close": 0.1255, "volume": 29509.0, "close_time": 1731585599999}, {"open_time": 1731585600000, "open": 0.1255, "high": 0.1256, "low": 0.1241, "close": 0.1241, "volume": 32979.0, "close_time": 1731589199999}, {"open_time": 1731589200000, "open": 0.1248, "high": 0.1262, "low": 0.1238, "close": 0.1244, "volume": 35956.0, "close_time": 1731592799999}, {"open_time": 1731592800000, "open": 0.1254, "high": 0.1273, "low": 0.1233, "close": 0.1236, "volume": 191505.0, "close_time": 1731596399999}, {"open_time": 1731596400000, "open": 0.1233, "high": 0.1242, "low": 0.1219, "close": 0.1236, "volume": 332093.0, "close_time": 1731599999999}, {"open_time": 1731600000000, "open": 0.123, "high": 0.1262, "low": 0.1224, "close": 0.1262, "volume": 114455.0, "close_time": 1731603599999}, {"open_time": 1731603600000, "open": 0.1258, "high": 0.1313, "low": 0.1258, "close": 0.13, "volume": 418028.0, "close_time": 1731607199999}, {"open_time": 1731607200000, "open": 0.1297, "high": 0.1324, "low": 0.1294, "close": 0.1311, "volume": 35230.0, "close_time": 1731610799999}, {"open_time": 1731610800000, "open": 0.131, "high": 0.1346, "low": 0.1301, "close": 0.1333, "volume": 93225.0, "close_time": 1731614399999}, {"open_time": 1731614400000, "open": 0.133, "high": 0.1331, "low": 0.1292, "close": 0.1323, "volume": 80464.0, "close_time": 1731617999999}, {"open_time": 1731618000000, "open": 0.1333, "high": 0.1405, "low": 0.1326, "close": 0.1368, "volume": 569513.0, "close_time": 1731621599999}, {"open_time": 1731621600000, "open": 0.1371, "high": 0.1404, "low": 0.1341, "close": 0.1346, "volume": 150106.0, "close_time": 1731625199999}, {"open_time": 1731625200000, "open": 0.1344, "high": 0.1355, "low": 0.1286, "close": 0.1313, "volume": 96907.0, "close_time": 1731628799999}, {"open_time": 1731628800000, "open": 0.1314, "high": 0.1331, "low": 0.1305, "close": 0.1312, "volume": 29416.0, "close_time": 1731632399999}, {"open_time": 1731632400000, "open": 0.1322, "high": 0.1346, "low": 0.1307, "close": 0.1339, "volume": 62029.0, "close_time": 1731635999999}, {"open_time": 1731636000000, "open": 0.1345, "high": 0.1354, "low": 0.1322, "close": 0.1354, "volume": 73577.0, "close_time": 1731639599999}, {"open_time": 1731639600000, "open": 0.1353, "high": 0.136, "low": 0.1338, "close": 0.1344, "volume": 70617.0, "close_time": 1731643199999}, {"open_time": 1731643200000, "open": 0.1356, "high": 0.1364, "low": 0.1309, "close": 0.1324, "volume": 73892.0, "close_time": 1731646799999}, {"open_time": 1731646800000, "open": 0.1322, "high": 0.1322, "low": 0.1305, "close": 0.1309, "volume": 14188.0, "close_time": 1731650399999}, {"open_time": 1731650400000, "open": 0.1322, "high": 0.1346, "low": 0.1311, "close": 0.1322, "volume": 31041.0, "close_time": 1731653999999}, {"open_time": 1731654000000, "open": 0.1314, "high": 0.1327, "low": 0.1295, "close": 0.1296, "volume": 18115.0, "close_time": 1731657599999}, {"open_time": 1731657600000, "open": 0.1297, "high": 0.1316, "low": 0.1283, "close": 0.1306, "volume": 29198.0, "close_time": 1731661199999}, {"open_time": 1731661200000, "open": 0.1318, "high": 0.1321, "low": 0.1306, "close": 0.1321, "volume": 5914.0, "close_time": 1731664799999}, {"open_time": 1731664800000, "open": 0.1321, "high": 0.1353, "low": 0.1314, "close": 0.1331, "volume": 55678.0, "close_time": 1731668399999}, {"open_time": 1731668400000, "open": 0.1335, "high": 0.137, "low": 0.1335, "close": 0.1347, "volume": 17828.0, "close_time": 1731671999999}, {"open_time": 1731672000000, "open": 0.1345, "high": 0.1422, "low": 0.134, "close": 0.142, "volume": 127714.0, "close_time": 1731675599999}, {"open_time": 1731675600000, "open": 0.141, "high": 0.1429, "low": 0.1384, "close": 0.1422, "volume": 118736.0, "close_time": 1731679199999}, {"open_time": 1731679200000, "open": 0.1417, "high": 0.1448, "low": 0.1378, "close": 0.1427, "volume": 187954.0, "close_time": 1731682799999}, {"open_time": 1731682800000, "open": 0.1418, "high": 0.1423, "low": 0.136, "close": 0.1362, "volume": 63650.0, "close_time": 1731686399999}, {"open_time": 1731686400000, "open": 0.1361, "high": 0.1377, "low": 0.1351, "close": 0.1362, "volume": 49520.0, "close_time": 1731689999999}, {"open_time": 1731690000000, "open": 0.1373, "high": 0.1373, "low": 0.1345, "close": 0.1345, "volume": 22822.0, "close_time": 1731693599999}, {"open_time": 1731693600000, "open": 0.1347, "high": 0.1361, "low": 0.1338, "close": 0.1353, "volume": 38681.0, "close_time": 1731697199999}, {"open_time": 1731697200000, "open": 0.1355, "high": 0.1382, "low": 0.1352, "close": 0.1382, "volume": 53622.0, "close_time": 1731700799999}, {"open_time": 1731700800000, "open": 0.1384, "high": 0.1392, "low": 0.1373, "close": 0.1386, "volume": 114121.0, "close_time": 1731704399999}, {"open_time": 1731704400000, "open": 0.1388, "high": 0.1426, "low": 0.1385, "close": 0.1414, "volume": 52289.0, "close_time": 1731707999999}, {"open_time": 1731708000000, "open": 0.1417, "high": 0.1441, "low": 0.1416, "close": 0.1441, "volume": 96852.0, "close_time": 1731711599999}, {"open_time": 1731711600000, "open": 0.1441, "high": 0.1477, "low": 0.1434, "close": 0.1462, "volume": 229454.0, "close_time": 1731715199999}, {"open_time": 1731715200000, "open": 0.1453, "high": 0.1465, "low": 0.1439, "close": 0.1452, "volume": 39673.0, "close_time": 1731718799999}, {"open_time": 1731718800000, "open": 0.1441, "high": 0.1441, "low": 0.1416, "close": 0.1418, "volume": 56675.0, "close_time": 1731722399999}, {"open_time": 1731722400000, "open": 0.1414, "high": 0.1428, "low": 0.1408, "close": 0.1428, "volume": 36333.0, "close_time": 1731725999999}, {"open_time": 1731726000000, "open": 0.1424, "high": 0.145, "low": 0.1419, "close": 0.1442, "volume": 24439.0, "close_time": 1731729599999}, {"open_time": 1731729600000, "open": 0.1443, "high": 0.1526, "low": 0.1443, "close": 0.1516, "volume": 135449.0, "close_time": 1731733199999}, {"open_time": 1731733200000, "open": 0.1513, "high": 0.1554, "low": 0.1513, "close": 0.1541, "volume": 87811.0, "close_time": 1731736799999}, {"open_time": 1731736800000, "open": 0.1541, "high": 0.1557, "low": 0.1481, "close": 0.1497, "volume": 62598.0, "close_time": 1731740399999}, {"open_time": 1731740400000, "open": 0.1509, "high": 0.1531, "low": 0.1499, "close": 0.1502, "volume": 66033.0, "close_time": 1731743999999}, {"open_time": 1731744000000, "open": 0.1502, "high": 0.1542, "low": 0.1495, "close": 0.1533, "volume": 305142.0, "close_time": 1731747599999}, {"open_time": 1731747600000, "open": 0.1527, "high": 0.16, "low": 0.1527, "close": 0.1589, "volume": 137804.0, "close_time": 1731751199999}, {"open_time": 1731751200000, "open": 0.1595, "high": 0.1646, "low": 0.1421, "close": 0.1637, "volume": 243040.0, "close_time": 1731754799999}, {"open_time": 1731754800000, "open": 0.1626, "high": 0.1654, "low": 0.1539, "close": 0.157, "volume": 262396.0, "close_time": 1731758399999}, {"open_time": 1731758400000, "open": 0.1573, "high": 0.1624, "low": 0.1557, "close": 0.1624, "volume": 87806.0, "close_time": 1731761999999}, {"open_time": 1731762000000, "open": 0.1625, "high": 0.1756, "low": 0.1614, "close": 0.1736, "volume": 416235.0, "close_time": 1731765599999}, {"open_time": 1731765600000, "open": 0.1737, "high": 0.2, "low": 0.1728, "close": 0.1981, "volume": 498548.0, "close_time": 1731769199999}, {"open_time": 1731769200000, "open": 0.1983, "high": 0.2027, "low": 0.173, "close": 0.1747, "volume": 454996.0, "close_time": 1731772799999}, {"open_time": 1731772800000, "open": 0.1752, "high": 0.1846, "low": 0.173, "close": 0.1831, "volume": 109498.0, "close_time": 1731776399999}, {"open_time": 1731776400000, "open": 0.1817, "high": 0.1855, "low": 0.1787, "close": 0.1847, "volume": 63249.0, "close_time": 1731779999999}, {"open_time": 1731780000000, "open": 0.1851, "high": 0.1969, "low": 0.1847, "close": 0.1913, "volume": 329899.0, "close_time": 1731783599999}, {"open_time": 1731783600000, "open": 0.1912, "high": 0.2008, "low": 0.1901, "close": 0.1995, "volume": 121800.0, "close_time": 1731787199999}, {"open_time": 1731787200000, "open": 0.1989, "high": 0.22, "low": 0.1987, "close": 0.2147, "volume": 543115.0, "close_time": 1731790799999}, {"open_time": 1731790800000, "open": 0.2147, "high": 0.242, "low": 0.2065, "close": 0.2265, "volume": 1281001.0, "close_time": 1731794399999}, {"open_time": 1731794400000, "open": 0.2277, "high": 0.2302, "low": 0.2141, "close": 0.2145, "volume": 782309.0, "close_time": 1731797999999}, {"open_time": 1731798000000, "open": 0.2145, "high": 0.2227, "low": 0.2072, "close": 0.2208, "volume": 226023.0, "close_time": 1731801599999}, {"open_time": 1731801600000, "open": 0.221, "high": 0.2253, "low": 0.2088, "close": 0.2158, "volume": 552498.0, "close_time": 1731805199999}, {"open_time": 1731805200000, "open": 0.2178, "high": 0.2183, "low": 0.2015, "close": 0.2035, "volume": 193575.0, "close_time": 1731808799999}, {"open_time": 1731808800000, "open": 0.2033, "high": 0.204, "low": 0.19, "close": 0.1989, "volume": 537137.0, "close_time": 1731812399999}, {"open_time": 1731812400000, "open": 0.201, "high": 0.2043, "low": 0.1963, "close": 0.2006, "volume": 270754.0, "close_time": 1731815999999}, {"open_time": 1731816000000, "open": 0.2, "high": 0.2005, "low": 0.1887, "close": 0.1947, "volume": 139229.0, "close_time": 1731819599999}, {"open_time": 1731819600000, "open": 0.1956, "high": 0.2003, "low": 0.193, "close": 0.1935, "volume": 57069.0, "close_time": 1731823199999}, {"open_time": 1731823200000, "open": 0.1927, "high": 0.2026, "low": 0.1927, "close": 0.2, "volume": 69528.0, "close_time": 1731826799999}, {"open_time": 1731826800000, "open": 0.2011, "high": 0.2061, "low": 0.1988, "close": 0.199, "volume": 115292.0, "close_time": 1731830399999}, {"open_time": 1731830400000, "open": 0.1987, "high": 0.2048, "low": 0.1969, "close": 0.2022, "volume": 17061.0, "close_time": 1731833999999}, {"open_time": 1731834000000, "open": 0.2023, "high": 0.2055, "low": 0.1983, "close": 0.1983, "volume": 34934.0, "close_time": 1731837599999}, {"open_time": 1731837600000, "open": 0.1978, "high": 0.201, "low": 0.1934, "close": 0.1938, "volume": 52142.0, "close_time": 1731841199999}, {"open_time": 1731841200000, "open": 0.1935, "high": 0.1954, "low": 0.1904, "close": 0.1904, "volume": 29925.0, "close_time": 1731844799999}, {"open_time": 1731844800000, "open": 0.1905, "high": 0.1965, "low": 0.1893, "close": 0.1965, "volume": 52331.0, "close_time": 1731848399999}, {"open_time": 1731848400000, "open": 0.1948, "high": 0.2082, "low": 0.1945, "close": 0.2065, "volume": 67824.0, "close_time": 1731851999999}, {"open_time": 1731852000000, "open": 0.2055, "high": 0.2056, "low": 0.2011, "close": 0.2028, "volume": 39182.0, "close_time": 1731855599999}, {"open_time": 1731855600000, "open": 0.2028, "high": 0.2028, "low": 0.194, "close": 0.1962, "volume": 78162.0, "close_time": 1731859199999}, {"open_time": 1731859200000, "open": 0.196, "high": 0.2004, "low": 0.1952, "close": 0.1997, "volume": 38779.0, "close_time": 1731862799999}, {"open_time": 1731862800000, "open": 0.1995, "high": 0.1997, "low": 0.1946, "close": 0.1951, "volume": 23785.0, "close_time": 1731866399999}, {"open_time": 1731866400000, "open": 0.195, "high": 0.1953, "low": 0.1927, "close": 0.1931, "volume": 29573.0, "close_time": 1731869999999}, {"open_time": 1731870000000, "open": 0.1939, "high": 0.1943, "low": 0.1908, "close": 0.1927, "volume": 24097.0, "close_time": 1731873599999}, {"open_time": 1731873600000, "open": 0.1934, "high": 0.1955, "low": 0.1904, "close": 0.1955, "volume": 65286.0, "close_time": 1731877199999}, {"open_time": 1731877200000, "open": 0.1945, "high": 0.197, "low": 0.194, "close": 0.1954, "volume": 25608.0, "close_time": 1731880799999}, {"open_time": 1731880800000, "open": 0.1949, "high": 0.1991, "low": 0.1933, "close": 0.1984, "volume": 53727.0, "close_time": 1731884399999}, {"open_time": 1731884400000, "open": 0.1979, "high": 0.2001, "low": 0.1959, "close": 0.1972, "volume": 56064.0, "close_time": 1731887999999}, {"open_time": 1731888000000, "open": 0.1959, "high": 0.207, "low": 0.1959, "close": 0.2031, "volume": 181393.0, "close_time": 1731891599999}, {"open_time": 1731891600000, "open": 0.2044, "high": 0.2309, "low": 0.2018, "close": 0.2274, "volume": 237093.0, "close_time": 1731895199999}, {"open_time": 1731895200000, "open": 0.2257, "high": 0.227, "low": 0.1934, "close": 0.2185, "volume": 207521.0, "close_time": 1731898799999}, {"open_time": 1731898800000, "open": 0.2186, "high": 0.2229, "low": 0.2114, "close": 0.2145, "volume": 66116.0, "close_time": 1731902399999}, {"open_time": 1731902400000, "open": 0.2133, "high": 0.221, "low": 0.198, "close": 0.2199, "volume": 103204.0, "close_time": 1731905999999}, {"open_time": 1731906000000, "open": 0.2199, "high": 0.23, "low": 0.218, "close": 0.2252, "volume": 115333.0, "close_time": 1731909599999}, {"open_time": 1731909600000, "open": 0.225, "high": 0.2366, "low": 0.225, "close": 0.2277, "volume": 135282.0, "close_time": 1731913199999}, {"open_time": 1731913200000, "open": 0.2285, "high": 0.2442, "low": 0.2229, "close": 0.238, "volume": 356235.0, "close_time": 1731916799999}, {"open_time": 1731916800000, "open": 0.2393, "high": 0.2556, "low": 0.2386, "close": 0.2515, "volume": 354423.0, "close_time": 1731920399999}, {"open_time": 1731920400000, "open": 0.2507, "high": 0.2514, "low": 0.2334, "close": 0.2345, "volume": 183350.0, "close_time": 1731923999999}, {"open_time": 1731924000000, "open": 0.2349, "high": 0.2412, "low": 0.2349, "close": 0.2412, "volume": 89448.0, "close_time": 1731927599999}, {"open_time": 1731927600000, "open": 0.2399, "high": 0.2519, "low": 0.2399, "close": 0.2419, "volume": 146771.0, "close_time": 1731931199999}, {"open_time": 1731931200000, "open": 0.2435, "high": 0.2437, "low": 0.2365, "close": 0.238, "volume": 51962.0, "close_time": 1731934799999}, {"open_time": 1731934800000, "open": 0.238, "high": 0.2457, "low": 0.2339, "close": 0.2393, "volume": 220236.0, "close_time": 1731938399999}, {"open_time": 1731938400000, "open": 0.2394, "high": 0.2491, "low": 0.2378, "close": 0.2447, "volume": 104309.0, "close_time": 1731941999999}, {"open_time": 1731942000000, "open": 0.2425, "high": 0.254, "low": 0.2399, "close": 0.2455, "volume": 199114.0, "close_time": 1731945599999}, {"open_time": 1731945600000, "open": 0.2453, "high": 0.247, "low": 0.235, "close": 0.2367, "volume": 91203.0, "close_time": 1731949199999}, {"open_time": 1731949200000, "open": 0.2361, "high": 0.2366, "low": 0.2272, "close": 0.2284, "volume": 82085.0, "close_time": 1731952799999}, {"open_time": 1731952800000, "open": 0.2282, "high": 0.2366, "low": 0.2276, "close": 0.2291, "volume": 134392.0, "close_time": 1731956399999}, {"open_time": 1731956400000, "open": 0.2313, "high": 0.2313, "low": 0.21, "close": 0.2273, "volume": 111831.0, "close_time": 1731959999999}, {"open_time": 1731960000000, "open": 0.2269, "high": 0.2333, "low": 0.2239, "close": 0.2315, "volume": 143965.0, "close_time": 1731963599999}, {"open_time": 1731963600000, "open": 0.2301, "high": 0.2334, "low": 0.2239, "close": 0.2291, "volume": 76764.0, "close_time": 1731967199999}, {"open_time": 1731967200000, "open": 0.2298, "high": 0.238, "low": 0.2283, "close": 0.2375, "volume": 44102.0, "close_time": 1731970799999}, {"open_time": 1731970800000, "open": 0.2363, "high": 0.2385, "low": 0.231, "close": 0.2314, "volume": 127861.0, "close_time": 1731974399999}, {"open_time": 1731974400000, "open": 0.2315, "high": 0.2444, "low": 0.2282, "close": 0.2394, "volume": 233019.0, "close_time": 1731977999999}, {"open_time": 1731978000000, "open": 0.2393, "high": 0.2423, "low": 0.2362, "close": 0.2411, "volume": 66442.0, "close_time": 1731981599999}, {"open_time": 1731981600000, "open": 0.2411, "high": 0.2411, "low": 0.2345, "close": 0.2364, "volume": 89492.0, "close_time": 1731985199999}, {"open_time": 1731985200000, "open": 0.237, "high": 0.2399, "low": 0.2307, "close": 0.2388, "volume": 71721.0, "close_time": 1731988799999}, {"open_time": 1731988800000, "open": 0.2384, "high": 0.2384, "low": 0.226, "close": 0.2273, "volume": 109755.0, "close_time": 1731992399999}, {"open_time": 1731992400000, "open": 0.2272, "high": 0.2326, "low": 0.2269, "close": 0.2303, "volume": 18491.0, "close_time": 1731995999999}, {"open_time": 1731996000000, "open": 0.2304, "high": 0.2304, "low": 0.2254, "close": 0.2285, "volume": 25225.0, "close_time": 1731999599999}, {"open_time": 1731999600000, "open": 0.2289, "high": 0.2318, "low": 0.226, "close": 0.2265, "volume": 182867.0, "close_time": 1732003199999}, {"open_time": 1732003200000, "open": 0.2274, "high": 0.2277, "low": 0.2227, "close": 0.2257, "volume": 73716.0, "close_time": 1732006799999}, {"open_time": 1732006800000, "open": 0.2253, "high": 0.2334, "low": 0.2205, "close": 0.2286, "volume": 112509.0, "close_time": 1732010399999}, {"open_time": 1732010400000, "open": 0.2291, "high": 0.2341, "low": 0.2285, "close": 0.233, "volume": 22633.0, "close_time": 1732013999999}, {"open_time": 1732014000000, "open": 0.2325, "high": 0.2384, "low": 0.2323, "close": 0.2361, "volume": 45090.0, "close_time": 1732017599999}, {"open_time": 1732017600000, "open": 0.2357, "high": 0.2382, "low": 0.2332, "close": 0.2349, "volume": 88805.0, "close_time": 1732021199999}, {"open_time": 1732021200000, "open": 0.2337, "high": 0.2337, "low": 0.227, "close": 0.227, "volume": 24880.0, "close_time": 1732024799999}, {"open_time": 1732024800000, "open": 0.2275, "high": 0.2281, "low": 0.2247, "close": 0.2271, "volume": 17646.0, "close_time": 1732028399999}, {"open_time": 1732028400000, "open": 0.2265, "high": 0.2383, "low": 0.2265, "close": 0.2359, "volume": 56638.0, "close_time": 1732031999999}, {"open_time": 1732032000000, "open": 0.2358, "high": 0.2373, "low": 0.2312, "close": 0.2319, "volume": 29732.0, "close_time": 1732035599999}, {"open_time": 1732035600000, "open": 0.2325, "high": 0.2336, "low": 0.2303, "close": 0.2306, "volume": 10015.0, "close_time": 1732039199999}, {"open_time": 1732039200000, "open": 0.2304, "high": 0.2304, "low": 0.2249, "close": 0.2256, "volume": 122757.0, "close_time": 1732042799999}, {"open_time": 1732042800000, "open": 0.2268, "high": 0.2322, "low": 0.2253, "close": 0.2305, "volume": 124082.0, "close_time": 1732046399999}, {"open_time": 1732046400000, "open": 0.2302, "high": 0.2356, "low": 0.22, "close": 0.2308, "volume": 145869.0, "close_time": 1732049999999}, {"open_time": 1732050000000, "open": 0.23, "high": 0.23, "low": 0.2241, "close": 0.2287, "volume": 29545.0, "close_time": 1732053599999}, {"open_time": 1732053600000, "open": 0.2283, "high": 0.2321, "low": 0.225, "close": 0.2321, "volume": 32165.0, "close_time": 1732057199999}, {"open_time": 1732057200000, "open": 0.2304, "high": 0.2338, "low": 0.2303, "close": 0.2307, "volume": 107773.0, "close_time": 1732060799999}, {"open_time": 1732060800000, "open": 0.2322, "high": 0.2382, "low": 0.22, "close": 0.2362, "volume": 137833.0, "close_time": 1732064399999}, {"open_time": 1732064400000, "open": 0.2361, "high": 0.2383, "low": 0.2306, "close": 0.2383, "volume": 74828.0, "close_time": 1732067999999}, {"open_time": 1732068000000, "open": 0.2367, "high": 0.2396, "low": 0.2339, "close": 0.2342, "volume": 16069.0, "close_time": 1732071599999}, {"open_time": 1732071600000, "open": 0.2357, "high": 0.2357, "low": 0.2282, "close": 0.2291, "volume": 49698.0, "close_time": 1732075199999}, {"open_time": 1732075200000, "open": 0.2289, "high": 0.2355, "low": 0.2272, "close": 0.2336, "volume": 31228.0, "close_time": 1732078799999}, {"open_time": 1732078800000, "open": 0.2333, "high": 0.2333, "low": 0.2275, "close": 0.2315, "volume": 60998.0, "close_time": 1732082399999}, {"open_time": 1732082400000, "open": 0.2316, "high": 0.2512, "low": 0.2202, "close": 0.2361, "volume": 178807.0, "close_time": 1732085999999}, {"open_time": 1732086000000, "open": 0.2349, "high": 0.2375, "low": 0.2307, "close": 0.2322, "volume": 22374.0, "close_time": 1732089599999}, {"open_time": 1732089600000, "open": 0.2325, "high": 0.2365, "low": 0.2322, "close": 0.2322, "volume": 14681.0, "close_time": 1732093199999}, {"open_time": 1732093200000, "open": 0.2321, "high": 0.2409, "low": 0.2311, "close": 0.2325, "volume": 243215.0, "close_time": 1732096799999}, {"open_time": 1732096800000, "open": 0.2336, "high": 0.242, "low": 0.2335, "close": 0.2413, "volume": 33963.0, "close_time": 1732100399999}, {"open_time": 1732100400000, "open": 0.241, "high": 0.256, "low": 0.2385, "close": 0.2489, "volume": 162327.0, "close_time": 1732103999999}, {"open_time": 1732104000000, "open": 0.2488, "high": 0.256, "low": 0.2424, "close": 0.2424, "volume": 378446.0, "close_time": 1732107599999}, {"open_time": 1732107600000, "open": 0.2435, "high": 0.2507, "low": 0.2412, "close": 0.2503, "volume": 45615.0, "close_time": 1732111199999}, {"open_time": 1732111200000, "open": 0.2493, "high": 0.2699, "low": 0.2493, "close": 0.2587, "volume": 162305.0, "close_time": 1732114799999}, {"open_time": 1732114800000, "open": 0.258, "high": 0.2623, "low": 0.2531, "close": 0.2623, "volume": 230305.0, "close_time": 1732118399999}, {"open_time": 1732118400000, "open": 0.2623, "high": 0.2646, "low": 0.2519, "close": 0.255, "volume": 83281.0, "close_time": 1732121999999}, {"open_time": 1732122000000, "open": 0.2547, "high": 0.2567, "low": 0.2444, "close": 0.2453, "volume": 48722.0, "close_time": 1732125599999}, {"open_time": 1732125600000, "open": 0.2451, "high": 0.2501, "low": 0.2437, "close": 0.2467, "volume": 29853.0, "close_time": 1732129199999}, {"open_time": 1732129200000, "open": 0.2463, "high": 0.2469, "low": 0.2417, "close": 0.2425, "volume": 12394.0, "close_time": 1732132799999}, {"open_time": 1732132800000, "open": 0.2416, "high": 0.2469, "low": 0.2402, "close": 0.2442, "volume": 13931.0, "close_time": 1732136399999}, {"open_time": 1732136400000, "open": 0.2439, "high": 0.2506, "low": 0.2439, "close": 0.249, "volume": 213284.0, "close_time": 1732139999999}, {"open_time": 1732140000000, "open": 0.249, "high": 0.2541, "low": 0.249, "close": 0.2503, "volume": 28287.0, "close_time": 1732143599999}, {"open_time": 1732143600000, "open": 0.2502, "high": 0.2522, "low": 0.2471, "close": 0.2481, "volume": 58030.0, "close_time": 1732147199999}, {"open_time": 1732147200000, "open": 0.2473, "high": 0.2473, "low": 0.2413, "close": 0.244, "volume": 45962.0, "close_time": 1732150799999}, {"open_time": 1732150800000, "open": 0.2435, "high": 0.2514, "low": 0.2414, "close": 0.2467, "volume": 340445.0, "close_time": 1732154399999}, {"open_time": 1732154400000, "open": 0.2464, "high": 0.2464, "low": 0.2368, "close": 0.239, "volume": 122880.0, "close_time": 1732157999999}, {"open_time": 1732158000000, "open": 0.2389, "high": 0.2412, "low": 0.237, "close": 0.2373, "volume": 52876.0, "close_time": 1732161599999}, {"open_time": 1732161600000, "open": 0.2381, "high": 0.2415, "low": 0.2298, "close": 0.2375, "volume": 62712.0, "close_time": 1732165199999}, {"open_time": 1732165200000, "open": 0.2392, "high": 0.2432, "low": 0.2344, "close": 0.2365, "volume": 25140.0, "close_time": 1732168799999}, {"open_time": 1732168800000, "open": 0.2371, "high": 0.2403, "low": 0.2346, "close": 0.236, "volume": 20013.0, "close_time": 1732172399999}, {"open_time": 1732172400000, "open": 0.2361, "high": 0.2396, "low": 0.2354, "close": 0.239, "volume": 252858.0, "close_time": 1732175999999}, {"open_time": 1732176000000, "open": 0.2398, "high": 0.2424, "low": 0.2384, "close": 0.2401, "volume": 14755.0, "close_time": 1732179599999}, {"open_time": 1732179600000, "open": 0.2395, "high": 0.2477, "low": 0.2395, "close": 0.2416, "volume": 27982.0, "close_time": 1732183199999}, {"open_time": 1732183200000, "open": 0.2415, "high": 0.2449, "low": 0.2389, "close": 0.2398, "volume": 22635.0, "close_time": 1732186799999}, {"open_time": 1732186800000, "open": 0.2405, "high": 0.2407, "low": 0.2366, "close": 0.2375, "volume": 6782.0, "close_time": 1732190399999}, {"open_time": 1732190400000, "open": 0.2385, "high": 0.2487, "low": 0.2357, "close": 0.2436, "volume": 29524.0, "close_time": 1732193999999}, {"open_time": 1732194000000, "open": 0.2434, "high": 0.2463, "low": 0.2405, "close": 0.2412, "volume": 13910.0, "close_time": 1732197599999}, {"open_time": 1732197600000, "open": 0.2424, "high": 0.2432, "low": 0.2398, "close": 0.2417, "volume": 25052.0, "close_time": 1732201199999}, {"open_time": 1732201200000, "open": 0.2419, "high": 0.2419, "low": 0.2357, "close": 0.2383, "volume": 41008.0, "close_time": 1732204799999}, {"open_time": 1732204800000, "open": 0.2385, "high": 0.242, "low": 0.2376, "close": 0.238, "volume": 46090.0, "close_time": 1732208399999}, {"open_time": 1732208400000, "open": 0.2379, "high": 0.239, "low": 0.2361, "close": 0.2385, "volume": 15368.0, "close_time": 1732211999999}, {"open_time": 1732212000000, "open": 0.2398, "high": 0.2553, "low": 0.2385, "close": 0.2551, "volume": 141393.0, "close_time": 1732215599999}, {"open_time": 1732215600000, "open": 0.2554, "high": 0.2602, "low": 0.2437, "close": 0.2441, "volume": 78856.0, "close_time": 1732219199999}, {"open_time": 1732219200000, "open": 0.244, "high": 0.2474, "low": 0.242, "close": 0.2436, "volume": 58602.0, "close_time": 1732222799999}, {"open_time": 1732222800000, "open": 0.2429, "high": 0.2496, "low": 0.2429, "close": 0.2491, "volume": 30564.0, "close_time": 1732226399999}, {"open_time": 1732226400000, "open": 0.2498, "high": 0.2567, "low": 0.2494, "close": 0.2542, "volume": 40481.0, "close_time": 1732229999999}, {"open_time": 1732230000000, "open": 0.2541, "high": 0.2632, "low": 0.2518, "close": 0.2619, "volume": 27604.0, "close_time": 1732233599999}, {"open_time": 1732233600000, "open": 0.2631, "high": 0.2853, "low": 0.232, "close": 0.2742, "volume": 643555.1, "close_time": 1732237199999}, {"open_time": 1732237200000, "open": 0.2743, "high": 0.2883, "low": 0.2732, "close": 0.2808, "volume": 159983.0, "close_time": 1732240799999}, {"open_time": 1732240800000, "open": 0.2814, "high": 0.2939, "low": 0.2746, "close": 0.276, "volume": 552257.0, "close_time": 1732244399999}, {"open_time": 1732244400000, "open": 0.2749, "high": 0.2858, "low": 0.2749, "close": 0.2839, "volume": 82981.0, "close_time": 1732247999999}, {"open_time": 1732248000000, "open": 0.2837, "high": 0.2907, "low": 0.2825, "close": 0.2868, "volume": 101286.0, "close_time": 1732251599999}, {"open_time": 1732251600000, "open": 0.2868, "high": 0.2869, "low": 0.28, "close": 0.2841, "volume": 36725.0, "close_time": 1732255199999}, {"open_time": 1732255200000, "open": 0.2853, "high": 0.2894, "low": 0.2812, "close": 0.2831, "volume": 13960.0, "close_time": 1732258799999}, {"open_time": 1732258800000, "open": 0.2819, "high": 0.2824, "low": 0.2766, "close": 0.2788, "volume": 217830.0, "close_time": 1732262399999}, {"open_time": 1732262400000, "open": 0.2788, "high": 0.2867, "low": 0.2787, "close": 0.2861, "volume": 26612.0, "close_time": 1732265999999}, {"open_time": 1732266000000, "open": 0.2863, "high": 0.2872, "low": 0.2813, "close": 0.2826, "volume": 29234.0, "close_time": 1732269599999}, {"open_time": 1732269600000, "open": 0.2812, "high": 0.2879, "low": 0.281, "close": 0.2864, "volume": 14629.0, "close_time": 1732273199999}, {"open_time": 1732273200000, "open": 0.2853, "high": 0.3024, "low": 0.282, "close": 0.2996, "volume": 131621.5, "close_time": 1732276799999}, {"open_time": 1732276800000, "open": 0.2994, "high": 0.305, "low": 0.2939, "close": 0.3018, "volume": 254670.3, "close_time": 1732280399999}, {"open_time": 1732280400000, "open": 0.3017, "high": 0.3017, "low": 0.2847, "close": 0.2893, "volume": 143950.0, "close_time": 1732283999999}, {"open_time": 1732284000000, "open": 0.2895, "high": 0.302, "low": 0.2858, "close": 0.2994, "volume": 83375.0, "close_time": 1732287599999}, {"open_time": 1732287600000, "open": 0.2986, "high": 0.3017, "low": 0.2853, "close": 0.2951, "volume": 203055.0, "close_time": 1732291199999}, {"open_time": 1732291200000, "open": 0.2937, "high": 0.3047, "low": 0.2937, "close": 0.3006, "volume": 136271.0, "close_time": 1732294799999}, {"open_time": 1732294800000, "open": 0.2996, "high": 0.3144, "low": 0.2981, "close": 0.3131, "volume": 88493.0, "close_time": 1732298399999}, {"open_time": 1732298400000, "open": 0.3144, "high": 0.3329, "low": 0.3131, "close": 0.3135, "volume": 372631.0, "close_time": 1732301999999}, {"open_time": 1732302000000, "open": 0.3161, "high": 0.3306, "low": 0.3146, "close": 0.3306, "volume": 117239.0, "close_time": 1732305599999}, {"open_time": 1732305600000, "open": 0.3305, "high": 0.3516, "low": 0.3263, "close": 0.3516, "volume": 455327.0, "close_time": 1732309199999}, {"open_time": 1732309200000, "open": 0.3514, "high": 0.3514, "low": 0.3385, "close": 0.3385, "volume": 147437.0, "close_time": 1732312799999}, {"open_time": 1732312800000, "open": 0.3405, "high": 0.3511, "low": 0.3349, "close": 0.3508, "volume": 80058.0, "close_time": 1732316399999}, {"open_time": 1732316400000, "open": 0.3508, "high": 0.3517, "low": 0.3384, "close": 0.3384, "volume": 107868.0, "close_time": 1732319999999}, {"open_time": 1732320000000, "open": 0.3384, "high": 0.41, "low": 0.3384, "close": 0.4025, "volume": 820044.0, "close_time": 1732323599999}, {"open_time": 1732323600000, "open": 0.402, "high": 0.473, "low": 0.3955, "close": 0.4557, "volume": 1042073.9, "close_time": 1732327199999}, {"open_time": 1732327200000, "open": 0.4536, "high": 0.4664, "low": 0.4142, "close": 0.4224, "volume": 333592.0, "close_time": 1732330799999}, {"open_time": 1732330800000, "open": 0.4254, "high": 0.4487, "low": 0.4236, "close": 0.444, "volume": 133599.0, "close_time": 1732334399999}, {"open_time": 1732334400000, "open": 0.4414, "high": 0.4427, "low": 0.4121, "close": 0.4231, "volume": 267933.0, "close_time": 1732337999999}, {"open_time": 1732338000000, "open": 0.4235, "high": 0.4498, "low": 0.4212, "close": 0.4349, "volume": 136262.0, "close_time": 1732341599999}, {"open_time": 1732341600000, "open": 0.433, "high": 0.443, "low": 0.4297, "close": 0.4407, "volume": 56083.0, "close_time": 1732345199999}, {"open_time": 1732345200000, "open": 0.441, "high": 0.4448, "low": 0.4327, "close": 0.437, "volume": 138873.0, "close_time": 1732348799999}, {"open_time": 1732348800000, "open": 0.4368, "high": 0.46, "low": 0.4307, "close": 0.4535, "volume": 127281.0, "close_time": 1732352399999}, {"open_time": 1732352400000, "open": 0.4532, "high": 0.4532, "low": 0.4346, "close": 0.4378, "volume": 81598.0, "close_time": 1732355999999}, {"open_time": 1732356000000, "open": 0.4349, "high": 0.439, "low": 0.4273, "close": 0.4349, "volume": 28708.0, "close_time": 1732359599999}, {"open_time": 1732359600000, "open": 0.433, "high": 0.4447, "low": 0.4311, "close": 0.4416, "volume": 115423.0, "close_time": 1732363199999}, {"open_time": 1732363200000, "open": 0.4446, "high": 0.4482, "low": 0.4342, "close": 0.4407, "volume": 81313.0, "close_time": 1732366799999}, {"open_time": 1732366800000, "open": 0.4387, "high": 0.444, "low": 0.4335, "close": 0.4406, "volume": 42655.0, "close_time": 1732370399999}, {"open_time": 1732370400000, "open": 0.4407, "high": 0.4741, "low": 0.4372, "close": 0.4626, "volume": 148119.0, "close_time": 1732373999999}, {"open_time": 1732374000000, "open": 0.4587, "high": 0.524, "low": 0.4587, "close": 0.5137, "volume": 677174.6, "close_time": 1732377599999}, {"open_time": 1732377600000, "open": 0.5137, "high": 0.543, "low": 0.4773, "close": 0.5115, "volume": 899772.0, "close_time": 1732381199999}, {"open_time": 1732381200000, "open": 0.5093, "high": 0.5172, "low": 0.4921, "close": 0.5115, "volume": 270584.0, "close_time": 1732384799999}, {"open_time": 1732384800000, "open": 0.5137, "high": 0.5161, "low": 0.4959, "close": 0.5161, "volume": 181342.0, "close_time": 1732388399999}, {"open_time": 1732388400000, "open": 0.5161, "high": 0.5254, "low": 0.499, "close": 0.501, "volume": 275707.0, "close_time": 1732391999999}, {"open_time": 1732392000000, "open": 0.501, "high": 0.5088, "low": 0.4687, "close": 0.4878, "volume": 217810.0, "close_time": 1732395599999}, {"open_time": 1732395600000, "open": 0.4881, "high": 0.5078, "low": 0.4833, "close": 0.503, "volume": 139790.0, "close_time": 1732399199999}, {"open_time": 1732399200000, "open": 0.503, "high": 0.5047, "low": 0.4894, "close": 0.5042, "volume": 50396.0, "close_time": 1732402799999}, {"open_time": 1732402800000, "open": 0.5032, "high": 0.52, "low": 0.4918, "close": 0.5197, "volume": 252502.0, "close_time": 1732406399999}, {"open_time": 1732406400000, "open": 0.5197, "high": 0.5206, "low": 0.4892, "close": 0.5129, "volume": 324597.0, "close_time": 1732409999999}, {"open_time": 1732410000000, "open": 0.5129, "high": 0.5173, "low": 0.4984, "close": 0.5087, "volume": 168480.0, "close_time": 1732413599999}, {"open_time": 1732413600000, "open": 0.5115, "high": 0.5965, "low": 0.5115, "close": 0.582, "volume": 530678.4, "close_time": 1732417199999}, {"open_time": 1732417200000, "open": 0.5871, "high": 0.637, "low": 0.5177, "close": 0.5983, "volume": 700051.6, "close_time": 1732420799999}, {"open_time": 1732420800000, "open": 0.5985, "high": 0.6185, "low": 0.582, "close": 0.5907, "volume": 224878.0, "close_time": 1732424399999}, {"open_time": 1732424400000, "open": 0.5904, "high": 0.599, "low": 0.5503, "close": 0.56, "volume": 184547.0, "close_time": 1732427999999}, {"open_time": 1732428000000, "open": 0.5601, "high": 0.5716, "low": 0.5533, "close": 0.5666, "volume": 51068.0, "close_time": 1732431599999}, {"open_time": 1732431600000, "open": 0.5669, "high": 0.5974, "low": 0.5667, "close": 0.5872, "volume": 39447.0, "close_time": 1732435199999}, {"open_time": 1732435200000, "open": 0.5833, "high": 0.5883, "low": 0.5645, "close": 0.5667, "volume": 107723.0, "close_time": 1732438799999}, {"open_time": 1732438800000, "open": 0.5708, "high": 0.5792, "low": 0.56, "close": 0.5713, "volume": 27026.0, "close_time": 1732442399999}, {"open_time": 1732442400000, "open": 0.5726, "high": 0.5862, "low": 0.5689, "close": 0.5818, "volume": 35962.0, "close_time": 1732445999999}, {"open_time": 1732446000000, "open": 0.5814, "high": 0.583, "low": 0.529, "close": 0.5385, "volume": 105716.0, "close_time": 1732449599999}, {"open_time": 1732449600000, "open": 0.5364, "high": 0.5491, "low": 0.5055, "close": 0.5271, "volume": 353555.0, "close_time": 1732453199999}, {"open_time": 1732453200000, "open": 0.5271, "high": 0.5405, "low": 0.5112, "close": 0.5124, "volume": 168194.0, "close_time": 1732456799999}, {"open_time": 1732456800000, "open": 0.5192, "high": 0.5203, "low": 0.4696, "close": 0.4857, "volume": 406169.0, "close_time": 1732460399999}, {"open_time": 1732460400000, "open": 0.486, "high": 0.4865, "low": 0.43, "close": 0.454, "volume": 186580.0, "close_time": 1732463999999}, {"open_time": 1732464000000, "open": 0.4602, "high": 0.485, "low": 0.4459, "close": 0.4767, "volume": 90121.0, "close_time": 1732467599999}, {"open_time": 1732467600000, "open": 0.4754, "high": 0.4852, "low": 0.4664, "close": 0.4748, "volume": 59385.0, "close_time": 1732471199999}, {"open_time": 1732471200000, "open": 0.4846, "high": 0.5437, "low": 0.4741, "close": 0.5412, "volume": 884471.0, "close_time": 1732474799999}, {"open_time": 1732474800000, "open": 0.5407, "high": 0.5457, "low": 0.5185, "close": 0.524, "volume": 98657.0, "close_time": 1732478399999}, {"open_time": 1732478400000, "open": 0.5238, "high": 0.5859, "low": 0.5204, "close": 0.5624, "volume": 521867.0, "close_time": 1732481999999}, {"open_time": 1732482000000, "open": 0.5624, "high": 0.5761, "low": 0.5462, "close": 0.5668, "volume": 260696.0, "close_time": 1732485599999}, {"open_time": 1732485600000, "open": 0.567, "high": 0.5893, "low": 0.5469, "close": 0.5545, "volume": 295811.0, "close_time": 1732489199999}, {"open_time": 1732489200000, "open": 0.5568, "high": 0.5635, "low": 0.5209, "close": 0.535, "volume": 224758.0, "close_time": 1732492799999}, {"open_time": 1732492800000, "open": 0.5338, "high": 0.5522, "low": 0.5, "close": 0.5223, "volume": 335140.0, "close_time": 1732496399999}, {"open_time": 1732496400000, "open": 0.5222, "high": 0.5222, "low": 0.4966, "close": 0.5168, "volume": 212686.0, "close_time": 1732499999999}, {"open_time": 1732500000000, "open": 0.5107, "high": 0.5234, "low": 0.5076, "close": 0.5106, "volume": 46848.0, "close_time": 1732503599999}, {"open_time": 1732503600000, "open": 0.5107, "high": 0.5235, "low": 0.5069, "close": 0.5138, "volume": 35010.0, "close_time": 1732507199999}, {"open_time": 1732507200000, "open": 0.5131, "high": 0.5576, "low": 0.5131, "close": 0.5292, "volume": 177425.0, "close_time": 1732510799999}, {"open_time": 1732510800000, "open": 0.5304, "high": 0.5364, "low": 0.524, "close": 0.5269, "volume": 39088.0, "close_time": 1732514399999}, {"open_time": 1732514400000, "open": 0.5287, "high": 0.5314, "low": 0.5129, "close": 0.5129, "volume": 53005.0, "close_time": 1732517999999}, {"open_time": 1732518000000, "open": 0.52, "high": 0.5327, "low": 0.5149, "close": 0.5232, "volume": 53632.0, "close_time": 1732521599999}, {"open_time": 1732521600000, "open": 0.523, "high": 0.5536, "low": 0.5195, "close": 0.5404, "volume": 210819.0, "close_time": 1732525199999}, {"open_time": 1732525200000, "open": 0.5399, "high": 0.5461, "low": 0.5352, "close": 0.5422, "volume": 55584.0, "close_time": 1732528799999}, {"open_time": 1732528800000, "open": 0.5425, "high": 0.5474, "low": 0.5243, "close": 0.5285, "volume": 64644.0, "close_time": 1732532399999}, {"open_time": 1732532400000, "open": 0.5286, "high": 0.5315, "low": 0.5143, "close": 0.5186, "volume": 66184.0, "close_time": 1732535999999}, {"open_time": 1732536000000, "open": 0.5153, "high": 0.519, "low": 0.5101, "close": 0.5113, "volume": 39127.0, "close_time": 1732539599999}, {"open_time": 1732539600000, "open": 0.51, "high": 0.5116, "low": 0.4924, "close": 0.503, "volume": 164837.0, "close_time": 1732543199999}, {"open_time": 1732543200000, "open": 0.5022, "high": 0.5067, "low": 0.49, "close": 0.4942, "volume": 57944.0, "close_time": 1732546799999}, {"open_time": 1732546800000, "open": 0.494, "high": 0.5067, "low": 0.4849, "close": 0.5067, "volume": 123792.0, "close_time": 1732550399999}, {"open_time": 1732550400000, "open": 0.4999, "high": 0.5312, "low": 0.4955, "close": 0.5233, "volume": 86378.0, "close_time": 1732553999999}, {"open_time": 1732554000000, "open": 0.5225, "high": 0.5225, "low": 0.5043, "close": 0.5098, "volume": 55532.0, "close_time": 1732557599999}, {"open_time": 1732557600000, "open": 0.5127, "high": 0.52, "low": 0.5035, "close": 0.5066, "volume": 32764.0, "close_time": 1732561199999}, {"open_time": 1732561200000, "open": 0.5062, "high": 0.5225, "low": 0.5023, "close": 0.5202, "volume": 92112.0, "close_time": 1732564799999}, {"open_time": 1732564800000, "open": 0.5174, "high": 0.5229, "low": 0.5046, "close": 0.5083, "volume": 32508.0, "close_time": 1732568399999}, {"open_time": 1732568400000, "open": 0.5095, "high": 0.5095, "low": 0.4953, "close": 0.5013, "volume": 41338.0, "close_time": 1732571999999}, {"open_time": 1732572000000, "open": 0.5037, "high": 0.5037, "low": 0.47, "close": 0.4833, "volume": 106575.0, "close_time": 1732575599999}, {"open_time": 1732575600000, "open": 0.4897, "high": 0.4928, "low": 0.4823, "close": 0.4823, "volume": 23965.0, "close_time": 1732579199999}, {"open_time": 1732579200000, "open": 0.4882, "high": 0.5124, "low": 0.474, "close": 0.4995, "volume": 121611.0, "close_time": 1732582799999}, {"open_time": 1732582800000, "open": 0.4991, "high": 0.5135, "low": 0.4926, "close": 0.5064, "volume": 30787.0, "close_time": 1732586399999}, {"open_time": 1732586400000, "open": 0.5101, "high": 0.5113, "low": 0.5014, "close": 0.504, "volume": 22255.0, "close_time": 1732589999999}, {"open_time": 1732590000000, "open": 0.5096, "high": 0.512, "low": 0.5002, "close": 0.5054, "volume": 34070.0, "close_time": 1732593599999}, {"open_time": 1732593600000, "open": 0.5035, "high": 0.5045, "low": 0.4887, "close": 0.5032, "volume": 303816.0, "close_time": 1732597199999}, {"open_time": 1732597200000, "open": 0.5009, "high": 0.5041, "low": 0.4925, "close": 0.4971, "volume": 102315.0, "close_time": 1732600799999}, {"open_time": 1732600800000, "open": 0.4971, "high": 0.5005, "low": 0.4837, "close": 0.4837, "volume": 125367.0, "close_time": 1732604399999}, {"open_time": 1732604400000, "open": 0.4829, "high": 0.4879, "low": 0.4623, "close": 0.4639, "volume": 107530.0, "close_time": 1732607999999}, {"open_time": 1732608000000, "open": 0.4652, "high": 0.4668, "low": 0.4466, "close": 0.4541, "volume": 112932.0, "close_time": 1732611599999}, {"open_time": 1732611600000, "open": 0.4556, "high": 0.4588, "low": 0.4469, "close": 0.4548, "volume": 23153.0, "close_time": 1732615199999}, {"open_time": 1732615200000, "open": 0.4536, "high": 0.4567, "low": 0.4372, "close": 0.4372, "volume": 191733.0, "close_time": 1732618799999}, {"open_time": 1732618800000, "open": 0.44, "high": 0.4479, "low": 0.4174, "close": 0.4356, "volume": 398024.0, "close_time": 1732622399999}, {"open_time": 1732622400000, "open": 0.4375, "high": 0.4439, "low": 0.4265, "close": 0.43, "volume": 76553.0, "close_time": 1732625999999}, {"open_time": 1732626000000, "open": 0.428, "high": 0.4474, "low": 0.4275, "close": 0.4405, "volume": 67726.0, "close_time": 1732629599999}, {"open_time": 1732629600000, "open": 0.4399, "high": 0.4597, "low": 0.4299, "close": 0.4547, "volume": 27169.0, "close_time": 1732633199999}, {"open_time": 1732633200000, "open": 0.4564, "high": 0.4564, "low": 0.4423, "close": 0.4473, "volume": 20771.0, "close_time": 1732636799999}, {"open_time": 1732636800000, "open": 0.4464, "high": 0.4608, "low": 0.4391, "close": 0.4503, "volume": 83600.0, "close_time": 1732640399999}, {"open_time": 1732640400000, "open": 0.4504, "high": 0.4579, "low": 0.4425, "close": 0.445, "volume": 38980.0, "close_time": 1732643999999}, {"open_time": 1732644000000, "open": 0.4505, "high": 0.4505, "low": 0.4243, "close": 0.4357, "volume": 38511.0, "close_time": 1732647599999}, {"open_time": 1732647600000, "open": 0.4374, "high": 0.4405, "low": 0.4304, "close": 0.4372, "volume": 68151.0, "close_time": 1732651199999}, {"open_time": 1732651200000, "open": 0.4387, "high": 0.4555, "low": 0.426, "close": 0.4463, "volume": 43394.0, "close_time": 1732654799999}, {"open_time": 1732654800000, "open": 0.4446, "high": 0.454, "low": 0.4413, "close": 0.4528, "volume": 8022.0, "close_time": 1732658399999}, {"open_time": 1732658400000, "open": 0.4442, "high": 0.4528, "low": 0.4375, "close": 0.4458, "volume": 26362.0, "close_time": 1732661999999}, {"open_time": 1732662000000, "open": 0.436, "high": 0.4458, "low": 0.436, "close": 0.4383, "volume": 51471.0, "close_time": 1732665599999}, {"open_time": 1732665600000, "open": 0.4353, "high": 0.4517, "low": 0.4197, "close": 0.4197, "volume": 61856.0, "close_time": 1732669199999}, {"open_time": 1732669200000, "open": 0.4221, "high": 0.4351, "low": 0.4188, "close": 0.4332, "volume": 324891.0, "close_time": 1732672799999}, {"open_time": 1732672800000, "open": 0.4333, "high": 0.4398, "low": 0.4296, "close": 0.4376, "volume": 54532.0, "close_time": 1732676399999}, {"open_time": 1732676400000, "open": 0.4345, "high": 0.4381, "low": 0.4246, "close": 0.428, "volume": 12477.0, "close_time": 1732679999999}, {"open_time": 1732680000000, "open": 0.4277, "high": 0.4451, "low": 0.4277, "close": 0.4364, "volume": 36480.0, "close_time": 1732683599999}, {"open_time": 1732683600000, "open": 0.4367, "high": 0.4374, "low": 0.4285, "close": 0.4374, "volume": 3735.0, "close_time": 1732687199999}, {"open_time": 1732687200000, "open": 0.4346, "high": 0.4473, "low": 0.4327, "close": 0.4469, "volume": 58189.0, "close_time": 1732690799999}, {"open_time": 1732690800000, "open": 0.4437, "high": 0.4764, "low": 0.441, "close": 0.4676, "volume": 124682.0, "close_time": 1732694399999}, {"open_time": 1732694400000, "open": 0.467, "high": 0.5023, "low": 0.4612, "close": 0.5023, "volume": 50809.0, "close_time": 1732697999999}, {"open_time": 1732698000000, "open": 0.5023, "high": 0.5141, "low": 0.4848, "close": 0.5141, "volume": 59877.0, "close_time": 1732701599999}, {"open_time": 1732701600000, "open": 0.5141, "high": 0.5305, "low": 0.5053, "close": 0.517, "volume": 77355.0, "close_time": 1732705199999}, {"open_time": 1732705200000, "open": 0.5168, "high": 0.5168, "low": 0.4891, "close": 0.4973, "volume": 47954.0, "close_time": 1732708799999}, {"open_time": 1732708800000, "open": 0.4971, "high": 0.5034, "low": 0.4792, "close": 0.4856, "volume": 54732.0, "close_time": 1732712399999}, {"open_time": 1732712400000, "open": 0.4898, "high": 0.5049, "low": 0.4876, "close": 0.5, "volume": 158708.0, "close_time": 1732715999999}, {"open_time": 1732716000000, "open": 0.4992, "high": 0.5122, "low": 0.4967, "close": 0.5001, "volume": 126477.0, "close_time": 1732719599999}, {"open_time": 1732719600000, "open": 0.5002, "high": 0.5169, "low": 0.4913, "close": 0.51, "volume": 206807.0, "close_time": 1732723199999}, {"open_time": 1732723200000, "open": 0.514, "high": 0.514, "low": 0.4911, "close": 0.5051, "volume": 120714.0, "close_time": 1732726799999}, {"open_time": 1732726800000, "open": 0.4984, "high": 0.508, "low": 0.496, "close": 0.508, "volume": 205660.0, "close_time": 1732730399999}, {"open_time": 1732730400000, "open": 0.5034, "high": 0.5099, "low": 0.4985, "close": 0.5031, "volume": 259858.0, "close_time": 1732733999999}, {"open_time": 1732734000000, "open": 0.503, "high": 0.5072, "low": 0.4958, "close": 0.4991, "volume": 104809.0, "close_time": 1732737599999}, {"open_time": 1732737600000, "open": 0.4989, "high": 0.5064, "low": 0.4962, "close": 0.5012, "volume": 11502.0, "close_time": 1732741199999}, {"open_time": 1732741200000, "open": 0.5014, "high": 0.5068, "low": 0.496, "close": 0.4985, "volume": 141589.0, "close_time": 1732744799999}, {"open_time": 1732744800000, "open": 0.4959, "high": 0.5035, "low": 0.4833, "close": 0.4833, "volume": 76303.0, "close_time": 1732748399999}, {"open_time": 1732748400000, "open": 0.485, "high": 0.4856, "low": 0.4799, "close": 0.48, "volume": 271504.0, "close_time": 1732751999999}, {"open_time": 1732752000000, "open": 0.4816, "high": 0.484, "low": 0.4718, "close": 0.4718, "volume": 109489.0, "close_time": 1732755599999}, {"open_time": 1732755600000, "open": 0.4719, "high": 0.5098, "low": 0.4718, "close": 0.4967, "volume": 110872.0, "close_time": 1732759199999}, {"open_time": 1732759200000, "open": 0.4949, "high": 0.4949, "low": 0.4812, "close": 0.4865, "volume": 20690.0, "close_time": 1732762799999}, {"open_time": 1732762800000, "open": 0.4861, "high": 0.4895, "low": 0.4784, "close": 0.4851, "volume": 62950.0, "close_time": 1732766399999}, {"open_time": 1732766400000, "open": 0.4785, "high": 0.4927, "low": 0.4785, "close": 0.4921, "volume": 37944.0, "close_time": 1732769999999}, {"open_time": 1732770000000, "open": 0.4842, "high": 0.4912, "low": 0.4821, "close": 0.4866, "volume": 44686.0, "close_time": 1732773599999}, {"open_time": 1732773600000, "open": 0.4896, "high": 0.4967, "low": 0.4819, "close": 0.4921, "volume": 25060.0, "close_time": 1732777199999}, {"open_time": 1732777200000, "open": 0.4969, "high": 0.4979, "low": 0.4837, "close": 0.4866, "volume": 20526.0, "close_time": 1732780799999}, {"open_time": 1732780800000, "open": 0.4865, "high": 0.4866, "low": 0.4812, "close": 0.4816, "volume": 19324.0, "close_time": 1732784399999}, {"open_time": 1732784400000, "open": 0.483, "high": 0.4851, "low": 0.4776, "close": 0.4776, "volume": 21226.0, "close_time": 1732787999999}, {"open_time": 1732788000000, "open": 0.4772, "high": 0.4803, "low": 0.474, "close": 0.4774, "volume": 31238.0, "close_time": 1732791599999}, {"open_time": 1732791600000, "open": 0.4788, "high": 0.4833, "low": 0.4739, "close": 0.4803, "volume": 3330.0, "close_time": 1732795199999}, {"open_time": 1732795200000, "open": 0.4797, "high": 0.483, "low": 0.4755, "close": 0.4808, "volume": 13232.0, "close_time": 1732798799999}, {"open_time": 1732798800000, "open": 0.478, "high": 0.4786, "low": 0.4707, "close": 0.4761, "volume": 15776.0, "close_time": 1732802399999}, {"open_time": 1732802400000, "open": 0.4781, "high": 0.4828, "low": 0.4728, "close": 0.4812, "volume": 52642.0, "close_time": 1732805999999}, {"open_time": 1732806000000, "open": 0.473, "high": 0.4797, "low": 0.4644, "close": 0.4659, "volume": 267281.0, "close_time": 1732809599999}, {"open_time": 1732809600000, "open": 0.4659, "high": 0.4722, "low": 0.4639, "close": 0.4639, "volume": 7668.0, "close_time": 1732813199999}, {"open_time": 1732813200000, "open": 0.4749, "high": 0.4785, "low": 0.4707, "close": 0.4745, "volume": 17412.0, "close_time": 1732816799999}, {"open_time": 1732816800000, "open": 0.4789, "high": 0.4823, "low": 0.4755, "close": 0.4823, "volume": 7943.0, "close_time": 1732820399999}, {"open_time": 1732820400000, "open": 0.4822, "high": 0.4823, "low": 0.4767, "close": 0.4768, "volume": 71927.0, "close_time": 1732823999999}, {"open_time": 1732824000000, "open": 0.477, "high": 0.4797, "low": 0.4763, "close": 0.4794, "volume": 36571.0, "close_time": 1732827599999}, {"open_time": 1732827600000, "open": 0.4765, "high": 0.4842, "low": 0.4765, "close": 0.4842, "volume": 7715.0, "close_time": 1732831199999}, {"open_time": 1732831200000, "open": 0.4814, "high": 0.493, "low": 0.4796, "close": 0.4902, "volume": 89663.0, "close_time": 1732834799999}, {"open_time": 1732834800000, "open": 0.4889, "high": 0.5048, "low": 0.4889, "close": 0.4999, "volume": 84265.0, "close_time": 1732838399999}, {"open_time": 1732838400000, "open": 0.4967, "high": 0.5097, "low": 0.4861, "close": 0.49, "volume": 104248.0, "close_time": 1732841999999}, {"open_time": 1732842000000, "open": 0.49, "high": 0.4983, "low": 0.4879, "close": 0.4902, "volume": 101117.0, "close_time": 1732845599999}, {"open_time": 1732845600000, "open": 0.4983, "high": 0.5085, "low": 0.4917, "close": 0.4982, "volume": 165566.0, "close_time": 1732849199999}, {"open_time": 1732849200000, "open": 0.4972, "high": 0.5011, "low": 0.4918, "close": 0.4918, "volume": 75480.0, "close_time": 1732852799999}, {"open_time": 1732852800000, "open": 0.4969, "high": 0.4986, "low": 0.4884, "close": 0.4901, "volume": 37081.0, "close_time": 1732856399999}, {"open_time": 1732856400000, "open": 0.4912, "high": 0.4988, "low": 0.4905, "close": 0.4962, "volume": 21222.0, "close_time": 1732859999999}, {"open_time": 1732860000000, "open": 0.4965, "high": 0.5278, "low": 0.4965, "close": 0.5255, "volume": 223330.0, "close_time": 1732863599999}, {"open_time": 1732863600000, "open": 0.5256, "high": 0.538, "low": 0.5077, "close": 0.5084, "volume": 98438.0, "close_time": 1732867199999}, {"open_time": 1732867200000, "open": 0.5094, "high": 0.5172, "low": 0.5094, "close": 0.5167, "volume": 11136.0, "close_time": 1732870799999}, {"open_time": 1732870800000, "open": 0.5158, "high": 0.5218, "low": 0.5118, "close": 0.5185, "volume": 8014.0, "close_time": 1732874399999}, {"open_time": 1732874400000, "open": 0.5182, "high": 0.5518, "low": 0.5182, "close": 0.5414, "volume": 131426.0, "close_time": 1732877999999}, {"open_time": 1732878000000, "open": 0.5423, "high": 0.543, "low": 0.5269, "close": 0.5289, "volume": 23418.0, "close_time": 1732881599999}, {"open_time": 1732881600000, "open": 0.5292, "high": 0.5352, "low": 0.5263, "close": 0.5335, "volume": 53068.0, "close_time": 1732885199999}, {"open_time": 1732885200000, "open": 0.5292, "high": 0.5461, "low": 0.5269, "close": 0.5342, "volume": 168908.0, "close_time": 1732888799999}, {"open_time": 1732888800000, "open": 0.5355, "high": 0.5457, "low": 0.5311, "close": 0.5452, "volume": 53184.0, "close_time": 1732892399999}, {"open_time": 1732892400000, "open": 0.5451, "high": 0.5487, "low": 0.5288, "close": 0.5288, "volume": 208001.0, "close_time": 1732895999999}, {"open_time": 1732896000000, "open": 0.5314, "high": 0.5321, "low": 0.5174, "close": 0.5194, "volume": 37931.0, "close_time": 1732899599999}, {"open_time": 1732899600000, "open": 0.5189, "high": 0.523, "low": 0.5162, "close": 0.5184, "volume": 28627.0, "close_time": 1732903199999}, {"open_time": 1732903200000, "open": 0.5195, "high": 0.5308, "low": 0.5195, "close": 0.5268, "volume": 107100.0, "close_time": 1732906799999}, {"open_time": 1732906800000, "open": 0.5254, "high": 0.5349, "low": 0.5235, "close": 0.5316, "volume": 27611.0, "close_time": 1732910399999}, {"open_time": 1732910400000, "open": 0.5315, "high": 0.5338, "low": 0.5272, "close": 0.5272, "volume": 103128.0, "close_time": 1732913999999}, {"open_time": 1732914000000, "open": 0.5297, "high": 0.5384, "low": 0.5271, "close": 0.5332, "volume": 77714.0, "close_time": 1732917599999}, {"open_time": 1732917600000, "open": 0.5335, "high": 0.536, "low": 0.5247, "close": 0.5284, "volume": 129787.0, "close_time": 1732921199999}, {"open_time": 1732921200000, "open": 0.5285, "high": 0.5609, "low": 0.5251, "close": 0.5485, "volume": 193753.0, "close_time": 1732924799999}, {"open_time": 1732924800000, "open": 0.5485, "high": 0.5601, "low": 0.5221, "close": 0.5315, "volume": 163196.0, "close_time": 1732928399999}, {"open_time": 1732928400000, "open": 0.5293, "high": 0.5409, "low": 0.5282, "close": 0.5326, "volume": 60930.0, "close_time": 1732931999999}, {"open_time": 1732932000000, "open": 0.5319, "high": 0.5368, "low": 0.5224, "close": 0.5269, "volume": 90348.0, "close_time": 1732935599999}, {"open_time": 1732935600000, "open": 0.5278, "high": 0.5326, "low": 0.522, "close": 0.5276, "volume": 97522.0, "close_time": 1732939199999}, {"open_time": 1732939200000, "open": 0.5309, "high": 0.5395, "low": 0.5254, "close": 0.5345, "volume": 51626.0, "close_time": 1732942799999}, {"open_time": 1732942800000, "open": 0.5372, "high": 0.5417, "low": 0.5274, "close": 0.5295, "volume": 108751.0, "close_time": 1732946399999}, {"open_time": 1732946400000, "open": 0.5295, "high": 0.5551, "low": 0.5266, "close": 0.5442, "volume": 115733.0, "close_time": 1732949999999}, {"open_time": 1732950000000, "open": 0.5443, "high": 0.5593, "low": 0.5415, "close": 0.5445, "volume": 143184.0, "close_time": 1732953599999}, {"open_time": 1732953600000, "open": 0.547, "high": 0.5494, "low": 0.5352, "close": 0.5388, "volume": 17693.0, "close_time": 1732957199999}, {"open_time": 1732957200000, "open": 0.5388, "high": 0.5422, "low": 0.5335, "close": 0.5361, "volume": 25502.0, "close_time": 1732960799999}, {"open_time": 1732960800000, "open": 0.5369, "high": 0.5396, "low": 0.5275, "close": 0.5311, "volume": 43514.0, "close_time": 1732964399999}, {"open_time": 1732964400000, "open": 0.53, "high": 0.5353, "low": 0.5295, "close": 0.5315, "volume": 8977.0, "close_time": 1732967999999}, {"open_time": 1732968000000, "open": 0.5315, "high": 0.535, "low": 0.5238, "close": 0.525, "volume": 73092.0, "close_time": 1732971599999}, {"open_time": 1732971600000, "open": 0.525, "high": 0.5283, "low": 0.5226, "close": 0.5226, "volume": 31022.0, "close_time": 1732975199999}, {"open_time": 1732975200000, "open": 0.5226, "high": 0.5309, "low": 0.5225, "close": 0.524, "volume": 26288.0, "close_time": 1732978799999}, {"open_time": 1732978800000, "open": 0.5236, "high": 0.5278, "low": 0.5219, "close": 0.5278, "volume": 36741.0, "close_time": 1732982399999}, {"open_time": 1732982400000, "open": 0.5278, "high": 0.5303, "low": 0.5223, "close": 0.5248, "volume": 26706.0, "close_time": 1732985999999}, {"open_time": 1732986000000, "open": 0.5291, "high": 0.5511, "low": 0.5203, "close": 0.5315, "volume": 92591.0, "close_time": 1732989599999}, {"open_time": 1732989600000, "open": 0.5315, "high": 0.5374, "low": 0.5274, "close": 0.5338, "volume": 114333.0, "close_time": 1732993199999}, {"open_time": 1732993200000, "open": 0.5338, "high": 0.5361, "low": 0.5293, "close": 0.5323, "volume": 28451.0, "close_time": 1732996799999}, {"open_time": 1732996800000, "open": 0.5323, "high": 0.5323, "low": 0.5272, "close": 0.5272, "volume": 31583.0, "close_time": 1733000399999}, {"open_time": 1733000400000, "open": 0.5285, "high": 0.5372, "low": 0.5272, "close": 0.5336, "volume": 25032.0, "close_time": 1733003999999}, {"open_time": 1733004000000, "open": 0.5338, "high": 0.5361, "low": 0.5256, "close": 0.5286, "volume": 15970.0, "close_time": 1733007599999}, {"open_time": 1733007600000, "open": 0.5256, "high": 0.5313, "low": 0.523, "close": 0.523, "volume": 28476.0, "close_time": 1733011199999}, {"open_time": 1733011200000, "open": 0.5226, "high": 0.5323, "low": 0.512, "close": 0.5175, "volume": 76605.0, "close_time": 1733014799999}, {"open_time": 1733014800000, "open": 0.5119, "high": 0.5161, "low": 0.4984, "close": 0.5045, "volume": 149544.0, "close_time": 1733018399999}, {"open_time": 1733018400000, "open": 0.5002, "high": 0.5096, "low": 0.4936, "close": 0.4962, "volume": 39219.0, "close_time": 1733021999999}, {"open_time": 1733022000000, "open": 0.4962, "high": 0.5047, "low": 0.4945, "close": 0.503, "volume": 41056.0, "close_time": 1733025599999}, {"open_time": 1733025600000, "open": 0.5047, "high": 0.505, "low": 0.5002, "close": 0.5013, "volume": 39876.0, "close_time": 1733029199999}, {"open_time": 1733029200000, "open": 0.5015, "high": 0.5053, "low": 0.4969, "close": 0.4991, "volume": 13517.0, "close_time": 1733032799999}, {"open_time": 1733032800000, "open": 0.496, "high": 0.5055, "low": 0.4951, "close": 0.5055, "volume": 25712.0, "close_time": 1733036399999}, {"open_time": 1733036400000, "open": 0.5044, "high": 0.506, "low": 0.5013, "close": 0.5024, "volume": 10927.0, "close_time": 1733039999999}, {"open_time": 1733040000000, "open": 0.5053, "high": 0.5099, "low": 0.5001, "close": 0.5099, "volume": 16298.0, "close_time": 1733043599999}, {"open_time": 1733043600000, "open": 0.5107, "high": 0.5172, "low": 0.507, "close": 0.5103, "volume": 16076.0, "close_time": 1733047199999}, {"open_time": 1733047200000, "open": 0.5109, "high": 0.5115, "low": 0.5063, "close": 0.5099, "volume": 42023.0, "close_time": 1733050799999}, {"open_time": 1733050800000, "open": 0.5063, "high": 0.5108, "low": 0.4986, "close": 0.5055, "volume": 27038.0, "close_time": 1733054399999}, {"open_time": 1733054400000, "open": 0.5055, "high": 0.51, "low": 0.503, "close": 0.5065, "volume": 2411.0, "close_time": 1733057999999}, {"open_time": 1733058000000, "open": 0.5013, "high": 0.5076, "low": 0.5013, "close": 0.5056, "volume": 16412.0, "close_time": 1733061599999}, {"open_time": 1733061600000, "open": 0.506, "high": 0.5078, "low": 0.5012, "close": 0.5015, "volume": 63610.0, "close_time": 1733065199999}, {"open_time": 1733065200000, "open": 0.5015, "high": 0.5116, "low": 0.5013, "close": 0.5102, "volume": 90236.0, "close_time": 1733068799999}, {"open_time": 1733068800000, "open": 0.5068, "high": 0.5113, "low": 0.5041, "close": 0.5052, "volume": 43437.0, "close_time": 1733072399999}, {"open_time": 1733072400000, "open": 0.5077, "high": 0.512, "low": 0.5032, "close": 0.5073, "volume": 55620.0, "close_time": 1733075999999}, {"open_time": 1733076000000, "open": 0.5074, "high": 0.5162, "low": 0.5047, "close": 0.512, "volume": 38924.0, "close_time": 1733079599999}, {"open_time": 1733079600000, "open": 0.5126, "high": 0.5397, "low": 0.5126, "close": 0.5374, "volume": 243132.0, "close_time": 1733083199999}, {"open_time": 1733083200000, "open": 0.5381, "high": 0.562, "low": 0.525, "close": 0.5447, "volume": 550015.0, "close_time": 1733086799999}, {"open_time": 1733086800000, "open": 0.5447, "high": 0.5511, "low": 0.535, "close": 0.5351, "volume": 211808.0, "close_time": 1733090399999}, {"open_time": 1733090400000, "open": 0.5351, "high": 0.5423, "low": 0.5293, "close": 0.539, "volume": 472752.0, "close_time": 1733093999999}, {"open_time": 1733094000000, "open": 0.5395, "high": 0.578, "low": 0.5361, "close": 0.5616, "volume": 626929.0, "close_time": 1733097599999}, {"open_time": 1733097600000, "open": 0.5616, "high": 0.5654, "low": 0.5425, "close": 0.5546, "volume": 182512.0, "close_time": 1733101199999}, {"open_time": 1733101200000, "open": 0.5545, "high": 0.6, "low": 0.55, "close": 0.5623, "volume": 512576.0, "close_time": 1733104799999}, {"open_time": 1733104800000, "open": 0.5665, "high": 0.5665, "low": 0.541, "close": 0.553, "volume": 172078.0, "close_time": 1733108399999}, {"open_time": 1733108400000, "open": 0.5536, "high": 0.5646, "low": 0.5405, "close": 0.545, "volume": 114375.0, "close_time": 1733111999999}, {"open_time": 1733112000000, "open": 0.5447, "high": 0.5483, "low": 0.5332, "close": 0.5459, "volume": 150034.0, "close_time": 1733115599999}, {"open_time": 1733115600000, "open": 0.546, "high": 0.5523, "low": 0.5441, "close": 0.5467, "volume": 173776.0, "close_time": 1733119199999}, {"open_time": 1733119200000, "open": 0.5462, "high": 0.5462, "low": 0.5325, "close": 0.5408, "volume": 85141.0, "close_time": 1733122799999}, {"open_time": 1733122800000, "open": 0.543, "high": 0.5453, "low": 0.5276, "close": 0.5332, "volume": 43751.0, "close_time": 1733126399999}, {"open_time": 1733126400000, "open": 0.5315, "high": 0.5384, "low": 0.4976, "close": 0.5114, "volume": 182145.0, "close_time": 1733129999999}, {"open_time": 1733130000000, "open": 0.5094, "high": 0.5198, "low": 0.5094, "close": 0.518, "volume": 26441.0, "close_time": 1733133599999}, {"open_time": 1733133600000, "open": 0.5163, "high": 0.5163, "low": 0.5009, "close": 0.5028, "volume": 40835.0, "close_time": 1733137199999}, {"open_time": 1733137200000, "open": 0.5027, "high": 0.5129, "low": 0.4988, "close": 0.5114, "volume": 313320.0, "close_time": 1733140799999}, {"open_time": 1733140800000, "open": 0.509, "high": 0.5225, "low": 0.5071, "close": 0.5141, "volume": 24828.0, "close_time": 1733144399999}, {"open_time": 1733144400000, "open": 0.5125, "high": 0.5252, "low": 0.5125, "close": 0.5202, "volume": 54771.0, "close_time": 1733147999999}, {"open_time": 1733148000000, "open": 0.5201, "high": 0.5427, "low": 0.5157, "close": 0.5391, "volume": 189959.0, "close_time": 1733151599999}, {"open_time": 1733151600000, "open": 0.5393, "high": 0.582, "low": 0.5326, "close": 0.5795, "volume": 311791.0, "close_time": 1733155199999}, {"open_time": 1733155200000, "open": 0.5761, "high": 0.6062, "low": 0.5507, "close": 0.5607, "volume": 363322.0, "close_time": 1733158799999}, {"open_time": 1733158800000, "open": 0.5617, "high": 0.5629, "low": 0.5291, "close": 0.5331, "volume": 144848.0, "close_time": 1733162399999}, {"open_time": 1733162400000, "open": 0.5336, "high": 0.5476, "low": 0.5171, "close": 0.5437, "volume": 95535.0, "close_time": 1733165999999}, {"open_time": 1733166000000, "open": 0.5413, "high": 0.5494, "low": 0.533, "close": 0.5447, "volume": 99816.0, "close_time": 1733169599999}, {"open_time": 1733169600000, "open": 0.5436, "high": 0.5477, "low": 0.5319, "close": 0.5332, "volume": 87314.0, "close_time": 1733173199999}, {"open_time": 1733173200000, "open": 0.5324, "high": 0.5384, "low": 0.5177, "close": 0.5322, "volume": 130026.0, "close_time": 1733176799999}, {"open_time": 1733176800000, "open": 0.5318, "high": 0.5379, "low": 0.5287, "close": 0.5379, "volume": 19420.0, "close_time": 1733180399999}, {"open_time": 1733180400000, "open": 0.5381, "high": 0.5415, "low": 0.5351, "close": 0.5384, "volume": 19461.0, "close_time": 1733183999999}, {"open_time": 1733184000000, "open": 0.5361, "high": 0.5383, "low": 0.5202, "close": 0.5265, "volume": 169891.0, "close_time": 1733187599999}, {"open_time": 1733187600000, "open": 0.5292, "high": 0.5356, "low": 0.5216, "close": 0.5216, "volume": 68489.0, "close_time": 1733191199999}, {"open_time": 1733191200000, "open": 0.5219, "high": 0.5291, "low": 0.5195, "close": 0.5248, "volume": 104711.0, "close_time": 1733194799999}, {"open_time": 1733194800000, "open": 0.5271, "high": 0.5478, "low": 0.5256, "close": 0.5456, "volume": 113374.0, "close_time": 1733198399999}, {"open_time": 1733198400000, "open": 0.5482, "high": 0.6009, "low": 0.5457, "close": 0.5666, "volume": 632294.0, "close_time": 1733201999999}, {"open_time": 1733202000000, "open": 0.5689, "high": 0.5701, "low": 0.55, "close": 0.5584, "volume": 203649.0, "close_time": 1733205599999}, {"open_time": 1733205600000, "open": 0.5572, "high": 0.5573, "low": 0.5349, "close": 0.5349, "volume": 126893.0, "close_time": 1733209199999}, {"open_time": 1733209200000, "open": 0.535, "high": 0.5376, "low": 0.5269, "close": 0.5316, "volume": 191295.0, "close_time": 1733212799999}, {"open_time": 1733212800000, "open": 0.5332, "high": 0.5475, "low": 0.5326, "close": 0.5475, "volume": 106458.0, "close_time": 1733216399999}, {"open_time": 1733216400000, "open": 0.5444, "high": 0.5475, "low": 0.5361, "close": 0.5366, "volume": 89469.0, "close_time": 1733219999999}, {"open_time": 1733220000000, "open": 0.5372, "high": 0.545, "low": 0.5289, "close": 0.5315, "volume": 47035.0, "close_time": 1733223599999}, {"open_time": 1733223600000, "open": 0.533, "high": 0.5555, "low": 0.5315, "close": 0.5555, "volume": 36337.0, "close_time": 1733227199999}, {"open_time": 1733227200000, "open": 0.5551, "high": 0.564, "low": 0.537, "close": 0.5399, "volume": 110744.0, "close_time": 1733230799999}, {"open_time": 1733230800000, "open": 0.5392, "high": 0.5392, "low": 0.5, "close": 0.5059, "volume": 145076.0, "close_time": 1733234399999}, {"open_time": 1733234400000, "open": 0.5071, "high": 0.5194, "low": 0.4827, "close": 0.5075, "volume": 433611.0, "close_time": 1733237999999}, {"open_time": 1733238000000, "open": 0.5097, "high": 0.5138, "low": 0.4994, "close": 0.509, "volume": 81377.0, "close_time": 1733241599999}, {"open_time": 1733241600000, "open": 0.5092, "high": 0.5225, "low": 0.5065, "close": 0.5074, "volume": 76191.0, "close_time": 1733245199999}, {"open_time": 1733245200000, "open": 0.5097, "high": 0.515, "low": 0.503, "close": 0.512, "volume": 70282.0, "close_time": 1733248799999}, {"open_time": 1733248800000, "open": 0.5113, "high": 0.5135, "low": 0.5084, "close": 0.5093, "volume": 15355.0, "close_time": 1733252399999}, {"open_time": 1733252400000, "open": 0.5097, "high": 0.514, "low": 0.5011, "close": 0.514, "volume": 70273.0, "close_time": 1733255999999}, {"open_time": 1733256000000, "open": 0.5123, "high": 0.521, "low": 0.5123, "close": 0.5181, "volume": 64754.0, "close_time": 1733259599999}, {"open_time": 1733259600000, "open": 0.5188, "high": 0.5288, "low": 0.5181, "close": 0.52, "volume": 80624.0, "close_time": 1733263199999}, {"open_time": 1733263200000, "open": 0.5182, "high": 0.5238, "low": 0.514, "close": 0.52, "volume": 53221.0, "close_time": 1733266799999}, {"open_time": 1733266800000, "open": 0.5185, "high": 0.5187, "low": 0.5065, "close": 0.5067, "volume": 120457.0, "close_time": 1733270399999}, {"open_time": 1733270400000, "open": 0.5101, "high": 0.5158, "low": 0.5065, "close": 0.5072, "volume": 47656.0, "close_time": 1733273999999}, {"open_time": 1733274000000, "open": 0.5059, "high": 0.5158, "low": 0.5045, "close": 0.5132, "volume": 15913.0, "close_time": 1733277599999}, {"open_time": 1733277600000, "open": 0.5134, "high": 0.5134, "low": 0.5043, "close": 0.5062, "volume": 76511.0, "close_time": 1733281199999}, {"open_time": 1733281200000, "open": 0.5063, "high": 0.5124, "low": 0.5059, "close": 0.5101, "volume": 113687.0, "close_time": 1733284799999}, {"open_time": 1733284800000, "open": 0.5112, "high": 0.5144, "low": 0.5101, "close": 0.5114, "volume": 268498.0, "close_time": 1733288399999}, {"open_time": 1733288400000, "open": 0.513, "high": 0.5173, "low": 0.513, "close": 0.5173, "volume": 42696.0, "close_time": 1733291999999}, {"open_time": 1733292000000, "open": 0.5173, "high": 0.5181, "low": 0.5115, "close": 0.5158, "volume": 26038.0, "close_time": 1733295599999}, {"open_time": 1733295600000, "open": 0.5163, "high": 0.518, "low": 0.5112, "close": 0.5135, "volume": 12897.0, "close_time": 1733299199999}, {"open_time": 1733299200000, "open": 0.5127, "high": 0.5181, "low": 0.5126, "close": 0.5154, "volume": 10752.0, "close_time": 1733302799999}, {"open_time": 1733302800000, "open": 0.5151, "high": 0.5171, "low": 0.5112, "close": 0.5112, "volume": 18966.0, "close_time": 1733306399999}, {"open_time": 1733306400000, "open": 0.5133, "high": 0.5163, "low": 0.5109, "close": 0.5163, "volume": 25868.0, "close_time": 1733309999999}, {"open_time": 1733310000000, "open": 0.5163, "high": 0.5214, "low": 0.5134, "close": 0.5134, "volume": 15549.0, "close_time": 1733313599999}, {"open_time": 1733313600000, "open": 0.514, "high": 0.514, "low": 0.5017, "close": 0.5055, "volume": 106427.0, "close_time": 1733317199999}, {"open_time": 1733317200000, "open": 0.5059, "high": 0.5109, "low": 0.5011, "close": 0.5071, "volume": 10216.0, "close_time": 1733320799999}, {"open_time": 1733320800000, "open": 0.5064, "high": 0.5138, "low": 0.4999, "close": 0.5098, "volume": 69542.0, "close_time": 1733324399999}, {"open_time": 1733324400000, "open": 0.5047, "high": 0.5112, "low": 0.4998, "close": 0.5002, "volume": 159018.0, "close_time": 1733327999999}, {"open_time": 1733328000000, "open": 0.5025, "high": 0.5025, "low": 0.477, "close": 0.4825, "volume": 235519.0, "close_time": 1733331599999}, {"open_time": 1733331600000, "open": 0.4845, "high": 0.4898, "low": 0.4799, "close": 0.4891, "volume": 116327.0, "close_time": 1733335199999}, {"open_time": 1733335200000, "open": 0.4889, "high": 0.4995, "low": 0.4889, "close": 0.4977, "volume": 93988.0, "close_time": 1733338799999}, {"open_time": 1733338800000, "open": 0.4986, "high": 0.5063, "low": 0.4976, "close": 0.499, "volume": 96962.0, "close_time": 1733342399999}, {"open_time": 1733342400000, "open": 0.4991, "high": 0.5043, "low": 0.4894, "close": 0.496, "volume": 51413.0, "close_time": 1733345999999}, {"open_time": 1733346000000, "open": 0.4926, "high": 0.496, "low": 0.487, "close": 0.4951, "volume": 53835.0, "close_time": 1733349599999}, {"open_time": 1733349600000, "open": 0.4952, "high": 0.5016, "low": 0.4891, "close": 0.49, "volume": 34051.0, "close_time": 1733353199999}, {"open_time": 1733353200000, "open": 0.4899, "high": 0.492, "low": 0.4779, "close": 0.4898, "volume": 39996.0, "close_time": 1733356799999}, {"open_time": 1733356800000, "open": 0.4876, "high": 0.497, "low": 0.4833, "close": 0.4924, "volume": 49584.0, "close_time": 1733360399999}, {"open_time": 1733360400000, "open": 0.4901, "high": 0.4901, "low": 0.4669, "close": 0.475, "volume": 75705.0, "close_time": 1733363999999}, {"open_time": 1733364000000, "open": 0.4742, "high": 0.4973, "low": 0.4728, "close": 0.495, "volume": 71181.0, "close_time": 1733367599999}, {"open_time": 1733367600000, "open": 0.4942, "high": 0.496, "low": 0.4762, "close": 0.4779, "volume": 118707.0, "close_time": 1733371199999}, {"open_time": 1733371200000, "open": 0.4784, "high": 0.4908, "low": 0.4784, "close": 0.488, "volume": 24897.0, "close_time": 1733374799999}, {"open_time": 1733374800000, "open": 0.4857, "high": 0.4896, "low": 0.4817, "close": 0.4871, "volume": 73513.0, "close_time": 1733378399999}, {"open_time": 1733378400000, "open": 0.4871, "high": 0.4926, "low": 0.4841, "close": 0.4885, "volume": 22785.0, "close_time": 1733381999999}, {"open_time": 1733382000000, "open": 0.4896, "high": 0.4945, "low": 0.4896, "close": 0.4917, "volume": 25369.0, "close_time": 1733385599999}, {"open_time": 1733385600000, "open": 0.4908, "high": 0.5003, "low": 0.4888, "close": 0.4924, "volume": 49359.0, "close_time": 1733389199999}, {"open_time": 1733389200000, "open": 0.492, "high": 0.492, "low": 0.4861, "close": 0.4883, "volume": 24129.0, "close_time": 1733392799999}, {"open_time": 1733392800000, "open": 0.4883, "high": 0.4934, "low": 0.4876, "close": 0.4933, "volume": 44056.0, "close_time": 1733396399999}, {"open_time": 1733396400000, "open": 0.4936, "high": 0.497, "low": 0.4935, "close": 0.4944, "volume": 88188.0, "close_time": 1733399999999}, {"open_time": 1733400000000, "open": 0.4943, "high": 0.4957, "low": 0.4887, "close": 0.4923, "volume": 12509.0, "close_time": 1733403599999}, {"open_time": 1733403600000, "open": 0.4925, "high": 0.4926, "low": 0.4886, "close": 0.4913, "volume": 12062.0, "close_time": 1733407199999}, {"open_time": 1733407200000, "open": 0.4914, "high": 0.4934, "low": 0.486, "close": 0.4883, "volume": 27846.0, "close_time": 1733410799999}, {"open_time": 1733410800000, "open": 0.487, "high": 0.499, "low": 0.4828, "close": 0.4937, "volume": 143202.0, "close_time": 1733414399999}, {"open_time": 1733414400000, "open": 0.4961, "high": 0.5004, "low": 0.4919, "close": 0.5004, "volume": 40334.0, "close_time": 1733417999999}, {"open_time": 1733418000000, "open": 0.4969, "high": 0.4972, "low": 0.4867, "close": 0.4867, "volume": 121702.0, "close_time": 1733421599999}, {"open_time": 1733421600000, "open": 0.4902, "high": 0.4928, "low": 0.4862, "close": 0.4863, "volume": 145572.0, "close_time": 1733425199999}, {"open_time": 1733425200000, "open": 0.4861, "high": 0.4866, "low": 0.4766, "close": 0.4781, "volume": 82651.0, "close_time": 1733428799999}, {"open_time": 1733428800000, "open": 0.4775, "high": 0.4796, "low": 0.4687, "close": 0.4737, "volume": 70932.0, "close_time": 1733432399999}, {"open_time": 1733432400000, "open": 0.4746, "high": 0.479, "low": 0.4739, "close": 0.479, "volume": 73292.0, "close_time": 1733435999999}, {"open_time": 1733436000000, "open": 0.4793, "high": 0.4821, "low": 0.46, "close": 0.4733, "volume": 108571.0, "close_time": 1733439599999}, {"open_time": 1733439600000, "open": 0.474, "high": 0.4757, "low": 0.4652, "close": 0.4696, "volume": 100429.0, "close_time": 1733443199999}, {"open_time": 1733443200000, "open": 0.4701, "high": 0.4841, "low": 0.4665, "close": 0.4828, "volume": 36120.0, "close_time": 1733446799999}, {"open_time": 1733446800000, "open": 0.4834, "high": 0.4846, "low": 0.4781, "close": 0.4818, "volume": 22608.0, "close_time": 1733450399999}, {"open_time": 1733450400000, "open": 0.4813, "high": 0.4834, "low": 0.4775, "close": 0.478, "volume": 38494.0, "close_time": 1733453999999}, {"open_time": 1733454000000, "open": 0.4773, "high": 0.4794, "low": 0.4743, "close": 0.4783, "volume": 103349.0, "close_time": 1733457599999}, {"open_time": 1733457600000, "open": 0.48, "high": 0.4837, "low": 0.48, "close": 0.4821, "volume": 158430.0, "close_time": 1733461199999}, {"open_time": 1733461200000, "open": 0.4822, "high": 0.4865, "low": 0.4814, "close": 0.4824, "volume": 204459.0, "close_time": 1733464799999}, {"open_time": 1733464800000, "open": 0.4819, "high": 0.4823, "low": 0.4793, "close": 0.482, "volume": 2018.0, "close_time": 1733468399999}, {"open_time": 1733468400000, "open": 0.48, "high": 0.48, "low": 0.4779, "close": 0.4791, "volume": 9286.0, "close_time": 1733471999999}, {"open_time": 1733472000000, "open": 0.4784, "high": 0.4802, "low": 0.4745, "close": 0.4745, "volume": 6100.0, "close_time": 1733475599999}, {"open_time": 1733475600000, "open": 0.4745, "high": 0.4745, "low": 0.4656, "close": 0.4668, "volume": 12107.0, "close_time": 1733479199999}, {"open_time": 1733479200000, "open": 0.4665, "high": 0.4677, "low": 0.4619, "close": 0.4677, "volume": 25147.0, "close_time": 1733482799999}, {"open_time": 1733482800000, "open": 0.4677, "high": 0.469, "low": 0.4633, "close": 0.4654, "volume": 4787.0, "close_time": 1733486399999}, {"open_time": 1733486400000, "open": 0.4664, "high": 0.4721, "low": 0.4575, "close": 0.4576, "volume": 13088.0, "close_time": 1733489999999}, {"open_time": 1733490000000, "open": 0.4583, "high": 0.4705, "low": 0.4561, "close": 0.4665, "volume": 132585.0, "close_time": 1733493599999}, {"open_time": 1733493600000, "open": 0.4657, "high": 0.4751, "low": 0.4643, "close": 0.4749, "volume": 17764.0, "close_time": 1733497199999}, {"open_time": 1733497200000, "open": 0.4747, "high": 0.4754, "low": 0.4692, "close": 0.4702, "volume": 75600.0, "close_time": 1733500799999}, {"open_time": 1733500800000, "open": 0.4702, "high": 0.4758, "low": 0.4643, "close": 0.4739, "volume": 206280.0, "close_time": 1733504399999}, {"open_time": 1733504400000, "open": 0.4735, "high": 0.479, "low": 0.471, "close": 0.4745, "volume": 141659.0, "close_time": 1733507999999}, {"open_time": 1733508000000, "open": 0.4745, "high": 0.481, "low": 0.4734, "close": 0.478, "volume": 123694.0, "close_time": 1733511599999}, {"open_time": 1733511600000, "open": 0.478, "high": 0.4823, "low": 0.4768, "close": 0.4823, "volume": 76513.0, "close_time": 1733515199999}, {"open_time": 1733515200000, "open": 0.4828, "high": 0.4853, "low": 0.4817, "close": 0.4851, "volume": 108262.0, "close_time": 1733518799999}, {"open_time": 1733518800000, "open": 0.484, "high": 0.4892, "low": 0.4796, "close": 0.4797, "volume": 22637.0, "close_time": 1733522399999}, {"open_time": 1733522400000, "open": 0.4814, "high": 0.4956, "low": 0.4795, "close": 0.4955, "volume": 51227.0, "close_time": 1733525999999}, {"open_time": 1733526000000, "open": 0.4955, "high": 0.4968, "low": 0.4871, "close": 0.4956, "volume": 74170.0, "close_time": 1733529599999}, {"open_time": 1733529600000, "open": 0.4915, "high": 0.4983, "low": 0.4875, "close": 0.4928, "volume": 7950.0, "close_time": 1733533199999}, {"open_time": 1733533200000, "open": 0.4921, "high": 0.5, "low": 0.4896, "close": 0.491, "volume": 56846.0, "close_time": 1733536799999}, {"open_time": 1733536800000, "open": 0.4901, "high": 0.4946, "low": 0.4875, "close": 0.4899, "volume": 35635.0, "close_time": 1733540399999}, {"open_time": 1733540400000, "open": 0.4885, "high": 0.4907, "low": 0.484, "close": 0.4842, "volume": 142495.0, "close_time": 1733543999999}, {"open_time": 1733544000000, "open": 0.4841, "high": 0.4889, "low": 0.4834, "close": 0.4871, "volume": 28621.0, "close_time": 1733547599999}, {"open_time": 1733547600000, "open": 0.4856, "high": 0.4881, "low": 0.483, "close": 0.4844, "volume": 55651.0, "close_time": 1733551199999}, {"open_time": 1733551200000, "open": 0.4844, "high": 0.4873, "low": 0.4844, "close": 0.4869, "volume": 7972.0, "close_time": 1733554799999}, {"open_time": 1733554800000, "open": 0.4853, "high": 0.4853, "low": 0.4802, "close": 0.4833, "volume": 41205.0, "close_time": 1733558399999}, {"open_time": 1733558400000, "open": 0.4827, "high": 0.488, "low": 0.4804, "close": 0.4871, "volume": 19566.0, "close_time": 1733561999999}, {"open_time": 1733562000000, "open": 0.4869, "high": 0.4891, "low": 0.4869, "close": 0.4886, "volume": 7679.0, "close_time": 1733565599999}, {"open_time": 1733565600000, "open": 0.4862, "high": 0.4867, "low": 0.4826, "close": 0.4847, "volume": 541.0, "close_time": 1733569199999}, {"open_time": 1733569200000, "open": 0.4825, "high": 0.4869, "low": 0.4822, "close": 0.4847, "volume": 1246.0, "close_time": 1733572799999}, {"open_time": 1733572800000, "open": 0.4844, "high": 0.4864, "low": 0.4836, "close": 0.4857, "volume": 15879.0, "close_time": 1733576399999}, {"open_time": 1733576400000, "open": 0.4858, "high": 0.4915, "low": 0.4858, "close": 0.4915, "volume": 60008.0, "close_time": 1733579999999}, {"open_time": 1733580000000, "open": 0.4891, "high": 0.4961, "low": 0.4888, "close": 0.4935, "volume": 23656.0, "close_time": 1733583599999}, {"open_time": 1733583600000, "open": 0.4949, "high": 0.5011, "low": 0.4926, "close": 0.5011, "volume": 52473.0, "close_time": 1733587199999}, {"open_time": 1733587200000, "open": 0.5016, "high": 0.51, "low": 0.4951, "close": 0.5, "volume": 78070.0, "close_time": 1733590799999}, {"open_time": 1733590800000, "open": 0.4996, "high": 0.4996, "low": 0.4909, "close": 0.4912, "volume": 20990.0, "close_time": 1733594399999}, {"open_time": 1733594400000, "open": 0.4921, "high": 0.4956, "low": 0.4921, "close": 0.4945, "volume": 7398.0, "close_time": 1733597999999}, {"open_time": 1733598000000, "open": 0.4954, "high": 0.498, "low": 0.4852, "close": 0.4923, "volume": 109892.0, "close_time": 1733601599999}, {"open_time": 1733601600000, "open": 0.4934, "high": 0.4956, "low": 0.4925, "close": 0.495, "volume": 93571.0, "close_time": 1733605199999}, {"open_time": 1733605200000, "open": 0.494, "high": 0.4965, "low": 0.4906, "close": 0.4928, "volume": 108302.0, "close_time": 1733608799999}, {"open_time": 1733608800000, "open": 0.4926, "high": 0.4979, "low": 0.49, "close": 0.4926, "volume": 53354.0, "close_time": 1733612399999}, {"open_time": 1733612400000, "open": 0.492, "high": 0.5055, "low": 0.492, "close": 0.505, "volume": 46299.0, "close_time": 1733615999999}, {"open_time": 1733616000000, "open": 0.5035, "high": 0.5036, "low": 0.495, "close": 0.496, "volume": 184410.0, "close_time": 1733619599999}, {"open_time": 1733619600000, "open": 0.4959, "high": 0.4967, "low": 0.4917, "close": 0.492, "volume": 23670.0, "close_time": 1733623199999}, {"open_time": 1733623200000, "open": 0.492, "high": 0.4943, "low": 0.4847, "close": 0.4925, "volume": 122235.0, "close_time": 1733626799999}, {"open_time": 1733626800000, "open": 0.4921, "high": 0.4953, "low": 0.4921, "close": 0.4937, "volume": 259358.0, "close_time": 1733630399999}, {"open_time": 1733630400000, "open": 0.4943, "high": 0.4943, "low": 0.4876, "close": 0.4905, "volume": 111792.0, "close_time": 1733633999999}, {"open_time": 1733634000000, "open": 0.4894, "high": 0.4899, "low": 0.483, "close": 0.4832, "volume": 109736.0, "close_time": 1733637599999}, {"open_time": 1733637600000, "open": 0.4828, "high": 0.4885, "low": 0.4828, "close": 0.488, "volume": 52068.0, "close_time": 1733641199999}, {"open_time": 1733641200000, "open": 0.4881, "high": 0.4897, "low": 0.4875, "close": 0.4875, "volume": 7130.0, "close_time": 1733644799999}, {"open_time": 1733644800000, "open": 0.4872, "high": 0.4874, "low": 0.4783, "close": 0.4786, "volume": 258577.0, "close_time": 1733648399999}, {"open_time": 1733648400000, "open": 0.4784, "high": 0.4819, "low": 0.4756, "close": 0.4756, "volume": 6006.0, "close_time": 1733651999999}, {"open_time": 1733652000000, "open": 0.4787, "high": 0.4824, "low": 0.4781, "close": 0.4824, "volume": 5552.0, "close_time": 1733655599999}, {"open_time": 1733655600000, "open": 0.483, "high": 0.4947, "low": 0.483, "close": 0.4941, "volume": 15074.0, "close_time": 1733659199999}, {"open_time": 1733659200000, "open": 0.494, "high": 0.494, "low": 0.4884, "close": 0.491, "volume": 23932.0, "close_time": 1733662799999}, {"open_time": 1733662800000, "open": 0.4911, "high": 0.4911, "low": 0.4887, "close": 0.4887, "volume": 1367.0, "close_time": 1733666399999}, {"open_time": 1733666400000, "open": 0.4887, "high": 0.4887, "low": 0.4847, "close": 0.4847, "volume": 3879.0, "close_time": 1733669999999}, {"open_time": 1733670000000, "open": 0.4845, "high": 0.4881, "low": 0.4825, "close": 0.4881, "volume": 5166.0, "close_time": 1733673599999}, {"open_time": 1733673600000, "open": 0.4873, "high": 0.4895, "low": 0.4859, "close": 0.4861, "volume": 17740.0, "close_time": 1733677199999}, {"open_time": 1733677200000, "open": 0.4872, "high": 0.491, "low": 0.4844, "close": 0.4902, "volume": 255207.0, "close_time": 1733680799999}, {"open_time": 1733680800000, "open": 0.4906, "high": 0.4972, "low": 0.4906, "close": 0.4914, "volume": 69824.0, "close_time": 1733684399999}, {"open_time": 1733684400000, "open": 0.4912, "high": 0.4932, "low": 0.4898, "close": 0.492, "volume": 30163.0, "close_time": 1733687999999}, {"open_time": 1733688000000, "open": 0.49, "high": 0.4914, "low": 0.4885, "close": 0.4885, "volume": 43122.0, "close_time": 1733691599999}, {"open_time": 1733691600000, "open": 0.4886, "high": 0.4917, "low": 0.4873, "close": 0.4891, "volume": 18088.0, "close_time": 1733695199999}, {"open_time": 1733695200000, "open": 0.4898, "high": 0.4926, "low": 0.4894, "close": 0.4917, "volume": 7496.0, "close_time": 1733698799999}, {"open_time": 1733698800000, "open": 0.4924, "high": 0.4949, "low": 0.4906, "close": 0.4937, "volume": 33692.0, "close_time": 1733702399999}, {"open_time": 1733702400000, "open": 0.4923, "high": 0.4923, "low": 0.4761, "close": 0.4784, "volume": 34446.0, "close_time": 1733705999999}, {"open_time": 1733706000000, "open": 0.4793, "high": 0.4821, "low": 0.4781, "close": 0.4791, "volume": 91070.0, "close_time": 1733709599999}, {"open_time": 1733709600000, "open": 0.4785, "high": 0.4807, "low": 0.4741, "close": 0.477, "volume": 76912.0, "close_time": 1733713199999}, {"open_time": 1733713200000, "open": 0.4765, "high": 0.4783, "low": 0.4694, "close": 0.4718, "volume": 68724.0, "close_time": 1733716799999}, {"open_time": 1733716800000, "open": 0.4723, "high": 0.4757, "low": 0.4693, "close": 0.4757, "volume": 92999.0, "close_time": 1733720399999}, {"open_time": 1733720400000, "open": 0.4756, "high": 0.478, "low": 0.4755, "close": 0.4777, "volume": 5210.0, "close_time": 1733723999999}, {"open_time": 1733724000000, "open": 0.4778, "high": 0.4778, "low": 0.4698, "close": 0.4716, "volume": 57840.0, "close_time": 1733727599999}, {"open_time": 1733727600000, "open": 0.4702, "high": 0.4719, "low": 0.4638, "close": 0.4717, "volume": 31585.0, "close_time": 1733731199999}, {"open_time": 1733731200000, "open": 0.4698, "high": 0.4698, "low": 0.4536, "close": 0.4541, "volume": 32933.0, "close_time": 1733734799999}, {"open_time": 1733734800000, "open": 0.4564, "high": 0.459, "low": 0.4483, "close": 0.4548, "volume": 62457.0, "close_time": 1733738399999}, {"open_time": 1733738400000, "open": 0.4537, "high": 0.4594, "low": 0.4537, "close": 0.4594, "volume": 23373.0, "close_time": 1733741999999}, {"open_time": 1733742000000, "open": 0.4567, "high": 0.4567, "low": 0.4487, "close": 0.4497, "volume": 7887.0, "close_time": 1733745599999}, {"open_time": 1733745600000, "open": 0.4489, "high": 0.4566, "low": 0.4481, "close": 0.4559, "volume": 75856.0, "close_time": 1733749199999}, {"open_time": 1733749200000, "open": 0.4564, "high": 0.4637, "low": 0.4564, "close": 0.4626, "volume": 27654.0, "close_time": 1733752799999}, {"open_time": 1733752800000, "open": 0.4608, "high": 0.4661, "low": 0.4592, "close": 0.466, "volume": 3230.0, "close_time": 1733756399999}, {"open_time": 1733756400000, "open": 0.4664, "high": 0.4667, "low": 0.4505, "close": 0.4505, "volume": 102107.0, "close_time": 1733759999999}, {"open_time": 1733760000000, "open": 0.4503, "high": 0.4574, "low": 0.45, "close": 0.4541, "volume": 25459.0, "close_time": 1733763599999}, {"open_time": 1733763600000, "open": 0.453, "high": 0.4694, "low": 0.452, "close": 0.4559, "volume": 159966.0, "close_time": 1733767199999}, {"open_time": 1733767200000, "open": 0.4562, "high": 0.4599, "low": 0.4553, "close": 0.4573, "volume": 11878.0, "close_time": 1733770799999}, {"open_time": 1733770800000, "open": 0.4552, "high": 0.4588, "low": 0.453, "close": 0.453, "volume": 12750.0, "close_time": 1733774399999}, {"open_time": 1733774400000, "open": 0.4526, "high": 0.4527, "low": 0.42, "close": 0.4247, "volume": 129493.0, "close_time": 1733777999999}, {"open_time": 1733778000000, "open": 0.4225, "high": 0.4225, "low": 0.3602, "close": 0.4035, "volume": 372139.0, "close_time": 1733781599999}, {"open_time": 1733781600000, "open": 0.4058, "high": 0.4058, "low": 0.3691, "close": 0.4032, "volume": 101906.0, "close_time": 1733785199999}, {"open_time": 1733785200000, "open": 0.4024, "high": 0.4266, "low": 0.3995, "close": 0.4109, "volume": 103175.0, "close_time": 1733788799999}, {"open_time": 1733788800000, "open": 0.4124, "high": 0.4209, "low": 0.4018, "close": 0.4178, "volume": 53073.0, "close_time": 1733792399999}, {"open_time": 1733792400000, "open": 0.4187, "high": 0.4201, "low": 0.4079, "close": 0.4147, "volume": 30065.0, "close_time": 1733795999999}, {"open_time": 1733796000000, "open": 0.4125, "high": 0.4133, "low": 0.3958, "close": 0.3958, "volume": 37936.0, "close_time": 1733799599999}, {"open_time": 1733799600000, "open": 0.3975, "high": 0.3984, "low": 0.3794, "close": 0.3969, "volume": 62335.0, "close_time": 1733803199999}, {"open_time": 1733803200000, "open": 0.3977, "high": 0.4037, "low": 0.3864, "close": 0.4027, "volume": 57831.0, "close_time": 1733806799999}, {"open_time": 1733806800000, "open": 0.4029, "high": 0.4083, "low": 0.4023, "close": 0.4068, "volume": 31231.0, "close_time": 1733810399999}, {"open_time": 1733810400000, "open": 0.4065, "high": 0.4131, "low": 0.4065, "close": 0.4097, "volume": 6253.0, "close_time": 1733813999999}, {"open_time": 1733814000000, "open": 0.4095, "high": 0.4095, "low": 0.405, "close": 0.4079, "volume": 1831.0, "close_time": 1733817599999}, {"open_time": 1733817600000, "open": 0.4064, "high": 0.4126, "low": 0.4036, "close": 0.412, "volume": 7781.0, "close_time": 1733821199999}, {"open_time": 1733821200000, "open": 0.4121, "high": 0.4174, "low": 0.4094, "close": 0.4105, "volume": 13057.0, "close_time": 1733824799999}, {"open_time": 1733824800000, "open": 0.4124, "high": 0.4215, "low": 0.4124, "close": 0.4188, "volume": 16286.0, "close_time": 1733828399999}, {"open_time": 1733828400000, "open": 0.4183, "high": 0.4185, "low": 0.413, "close": 0.4146, "volume": 9546.0, "close_time": 1733831999999}, {"open_time": 1733832000000, "open": 0.4131, "high": 0.4131, "low": 0.3952, "close": 0.3971, "volume": 24144.0, "close_time": 1733835599999}, {"open_time": 1733835600000, "open": 0.3968, "high": 0.4049, "low": 0.396, "close": 0.3998, "volume": 32030.0, "close_time": 1733839199999}, {"open_time": 1733839200000, "open": 0.4035, "high": 0.4107, "low": 0.3998, "close": 0.4046, "volume": 19019.0, "close_time": 1733842799999}, {"open_time": 1733842800000, "open": 0.4056, "high": 0.4072, "low": 0.3785, "close": 0.3785, "volume": 88990.0, "close_time": 1733846399999}, {"open_time": 1733846400000, "open": 0.3805, "high": 0.3866, "low": 0.3691, "close": 0.3865, "volume": 230456.0, "close_time": 1733849999999}, {"open_time": 1733850000000, "open": 0.3851, "high": 0.3851, "low": 0.3649, "close": 0.3649, "volume": 140963.0, "close_time": 1733853599999}, {"open_time": 1733853600000, "open": 0.3647, "high": 0.3817, "low": 0.3627, "close": 0.378, "volume": 29860.0, "close_time": 1733857199999}, {"open_time": 1733857200000, "open": 0.3795, "high": 0.3897, "low": 0.3795, "close": 0.3893, "volume": 56392.0, "close_time": 1733860799999}, {"open_time": 1733860800000, "open": 0.3885, "high": 0.4153, "low": 0.3855, "close": 0.412, "volume": 28077.0, "close_time": 1733864399999}, {"open_time": 1733864400000, "open": 0.4131, "high": 0.4363, "low": 0.4127, "close": 0.4318, "volume": 337549.0, "close_time": 1733867999999}, {"open_time": 1733868000000, "open": 0.4316, "high": 0.4323, "low": 0.4215, "close": 0.429, "volume": 53232.0, "close_time": 1733871599999}, {"open_time": 1733871600000, "open": 0.4306, "high": 0.4394, "low": 0.4289, "close": 0.4366, "volume": 20099.0, "close_time": 1733875199999}, {"open_time": 1733875200000, "open": 0.4329, "high": 0.4354, "low": 0.4167, "close": 0.4183, "volume": 44805.0, "close_time": 1733878799999}, {"open_time": 1733878800000, "open": 0.4175, "high": 0.4175, "low": 0.4037, "close": 0.4037, "volume": 70090.0, "close_time": 1733882399999}, {"open_time": 1733882400000, "open": 0.4037, "high": 0.4143, "low": 0.4035, "close": 0.4127, "volume": 99501.0, "close_time": 1733885999999}, {"open_time": 1733886000000, "open": 0.4131, "high": 0.4195, "low": 0.4125, "close": 0.4125, "volume": 135500.0, "close_time": 1733889599999}, {"open_time": 1733889600000, "open": 0.4134, "high": 0.4185, "low": 0.4129, "close": 0.4178, "volume": 2277.0, "close_time": 1733893199999}, {"open_time": 1733893200000, "open": 0.4155, "high": 0.4177, "low": 0.4107, "close": 0.4147, "volume": 10481.0, "close_time": 1733896799999}, {"open_time": 1733896800000, "open": 0.414, "high": 0.4169, "low": 0.414, "close": 0.4166, "volume": 765.0, "close_time": 1733900399999}, {"open_time": 1733900400000, "open": 0.4165, "high": 0.4165, "low": 0.4062, "close": 0.4062, "volume": 7829.0, "close_time": 1733903999999}, {"open_time": 1733904000000, "open": 0.4066, "high": 0.4167, "low": 0.4059, "close": 0.4138, "volume": 10461.0, "close_time": 1733907599999}, {"open_time": 1733907600000, "open": 0.4134, "high": 0.4143, "low": 0.4113, "close": 0.4113, "volume": 12592.0, "close_time": 1733911199999}, {"open_time": 1733911200000, "open": 0.4144, "high": 0.4161, "low": 0.4119, "close": 0.4161, "volume": 2059.0, "close_time": 1733914799999}, {"open_time": 1733914800000, "open": 0.4158, "high": 0.4231, "low": 0.4158, "close": 0.418, "volume": 9408.0, "close_time": 1733918399999}, {"open_time": 1733918400000, "open": 0.418, "high": 0.4251, "low": 0.4165, "close": 0.4231, "volume": 21048.0, "close_time": 1733921999999}, {"open_time": 1733922000000, "open": 0.4237, "high": 0.431, "low": 0.4177, "close": 0.4255, "volume": 221822.0, "close_time": 1733925599999}, {"open_time": 1733925600000, "open": 0.4261, "high": 0.4329, "low": 0.4212, "close": 0.43, "volume": 189871.0, "close_time": 1733929199999}, {"open_time": 1733929200000, "open": 0.4307, "high": 0.4409, "low": 0.4155, "close": 0.4355, "volume": 244610.0, "close_time": 1733932799999}, {"open_time": 1733932800000, "open": 0.4369, "high": 0.4431, "low": 0.4302, "close": 0.4318, "volume": 85475.0, "close_time": 1733936399999}, {"open_time": 1733936400000, "open": 0.4315, "high": 0.435, "low": 0.4254, "close": 0.4255, "volume": 13075.0, "close_time": 1733939999999}, {"open_time": 1733940000000, "open": 0.4262, "high": 0.4308, "low": 0.426, "close": 0.429, "volume": 80309.0, "close_time": 1733943599999}, {"open_time": 1733943600000, "open": 0.4307, "high": 0.4333, "low": 0.429, "close": 0.4333, "volume": 16139.0, "close_time": 1733947199999}, {"open_time": 1733947200000, "open": 0.4335, "high": 0.4367, "low": 0.4316, "close": 0.4322, "volume": 33393.0, "close_time": 1733950799999}, {"open_time": 1733950800000, "open": 0.4336, "high": 0.4447, "low": 0.4336, "close": 0.4437, "volume": 33259.0, "close_time": 1733954399999}, {"open_time": 1733954400000, "open": 0.444, "high": 0.446, "low": 0.4406, "close": 0.4438, "volume": 94727.0, "close_time": 1733957999999}, {"open_time": 1733958000000, "open": 0.4439, "high": 0.444, "low": 0.4354, "close": 0.4354, "volume": 22610.0, "close_time": 1733961599999}, {"open_time": 1733961600000, "open": 0.4353, "high": 0.4368, "low": 0.4279, "close": 0.4292, "volume": 69521.0, "close_time": 1733965199999}, {"open_time": 1733965200000, "open": 0.4294, "high": 0.4341, "low": 0.4275, "close": 0.4288, "volume": 61106.0, "close_time": 1733968799999}, {"open_time": 1733968800000, "open": 0.429, "high": 0.4405, "low": 0.429, "close": 0.44, "volume": 11907.0, "close_time": 1733972399999}, {"open_time": 1733972400000, "open": 0.4368, "high": 0.4436, "low": 0.4353, "close": 0.4361, "volume": 135546.0, "close_time": 1733975999999}, {"open_time": 1733976000000, "open": 0.438, "high": 0.4451, "low": 0.438, "close": 0.4406, "volume": 54310.0, "close_time": 1733979599999}, {"open_time": 1733979600000, "open": 0.4423, "high": 0.4501, "low": 0.4401, "close": 0.445, "volume": 55502.0, "close_time": 1733983199999}, {"open_time": 1733983200000, "open": 0.4473, "high": 0.4473, "low": 0.4409, "close": 0.4437, "volume": 14299.0, "close_time": 1733986799999}, {"open_time": 1733986800000, "open": 0.4446, "high": 0.4448, "low": 0.44, "close": 0.44, "volume": 5643.0, "close_time": 1733990399999}, {"open_time": 1733990400000, "open": 0.4406, "high": 0.4458, "low": 0.4406, "close": 0.445, "volume": 4149.0, "close_time": 1733993999999}, {"open_time": 1733994000000, "open": 0.4452, "high": 0.4459, "low": 0.4361, "close": 0.4375, "volume": 24967.0, "close_time": 1733997599999}, {"open_time": 1733997600000, "open": 0.4366, "high": 0.4366, "low": 0.4298, "close": 0.4299, "volume": 37112.0, "close_time": 1734001199999}, {"open_time": 1734001200000, "open": 0.4311, "high": 0.4311, "low": 0.4273, "close": 0.4304, "volume": 16549.0, "close_time": 1734004799999}, {"open_time": 1734004800000, "open": 0.4308, "high": 0.4368, "low": 0.4308, "close": 0.4361, "volume": 3341.0, "close_time": 1734008399999}, {"open_time": 1734008400000, "open": 0.4364, "high": 0.4397, "low": 0.4289, "close": 0.4304, "volume": 28654.0, "close_time": 1734011999999}, {"open_time": 1734012000000, "open": 0.4312, "high": 0.4373, "low": 0.4291, "close": 0.4347, "volume": 20263.0, "close_time": 1734015599999}, {"open_time": 1734015600000, "open": 0.4354, "high": 0.4368, "low": 0.4291, "close": 0.4337, "volume": 10748.0, "close_time": 1734019199999}, {"open_time": 1734019200000, "open": 0.4354, "high": 0.4452, "low": 0.4331, "close": 0.4369, "volume": 83092.0, "close_time": 1734022799999}, {"open_time": 1734022800000, "open": 0.4363, "high": 0.4402, "low": 0.4342, "close": 0.4362, "volume": 8710.0, "close_time": 1734026399999}, {"open_time": 1734026400000, "open": 0.4359, "high": 0.4385, "low": 0.4327, "close": 0.4354, "volume": 27016.0, "close_time": 1734029999999}, {"open_time": 1734030000000, "open": 0.4351, "high": 0.4383, "low": 0.422, "close": 0.4227, "volume": 142812.0, "close_time": 1734033599999}, {"open_time": 1734033600000, "open": 0.4218, "high": 0.4307, "low": 0.4218, "close": 0.4281, "volume": 64152.0, "close_time": 1734037199999}, {"open_time": 1734037200000, "open": 0.4286, "high": 0.4299, "low": 0.4244, "close": 0.4256, "volume": 23495.0, "close_time": 1734040799999}, {"open_time": 1734040800000, "open": 0.424, "high": 0.4258, "low": 0.4192, "close": 0.4254, "volume": 48413.0, "close_time": 1734044399999}, {"open_time": 1734044400000, "open": 0.4254, "high": 0.4254, "low": 0.4218, "close": 0.425, "volume": 13281.0, "close_time": 1734047999999}, {"open_time": 1734048000000, "open": 0.4249, "high": 0.4287, "low": 0.4246, "close": 0.4246, "volume": 36445.0, "close_time": 1734051599999}, {"open_time": 1734051600000, "open": 0.424, "high": 0.424, "low": 0.415, "close": 0.4211, "volume": 162089.0, "close_time": 1734055199999}, {"open_time": 1734055200000, "open": 0.4214, "high": 0.4265, "low": 0.4211, "close": 0.423, "volume": 38055.0, "close_time": 1734058799999}, {"open_time": 1734058800000, "open": 0.4241, "high": 0.4254, "low": 0.4227, "close": 0.4253, "volume": 8169.0, "close_time": 1734062399999}, {"open_time": 1734062400000, "open": 0.4229, "high": 0.4229, "low": 0.4196, "close": 0.4215, "volume": 6340.0, "close_time": 1734065999999}, {"open_time": 1734066000000, "open": 0.4213, "high": 0.4241, "low": 0.4213, "close": 0.4217, "volume": 1891.0, "close_time": 1734069599999}, {"open_time": 1734069600000, "open": 0.4219, "high": 0.423, "low": 0.4166, "close": 0.4166, "volume": 8935.0, "close_time": 1734073199999}, {"open_time": 1734073200000, "open": 0.4165, "high": 0.4166, "low": 0.4128, "close": 0.4128, "volume": 7807.0, "close_time": 1734076799999}, {"open_time": 1734076800000, "open": 0.4138, "high": 0.4199, "low": 0.4121, "close": 0.4199, "volume": 2404.0, "close_time": 1734080399999}, {"open_time": 1734080400000, "open": 0.4204, "high": 0.4206, "low": 0.4168, "close": 0.419, "volume": 7223.0, "close_time": 1734083999999}, {"open_time": 1734084000000, "open": 0.4192, "high": 0.4222, "low": 0.4165, "close": 0.4216, "volume": 1357.0, "close_time": 1734087599999}, {"open_time": 1734087600000, "open": 0.4224, "high": 0.4267, "low": 0.4224, "close": 0.4227, "volume": 17990.0, "close_time": 1734091199999}, {"open_time": 1734091200000, "open": 0.4238, "high": 0.4472, "low": 0.4238, "close": 0.4412, "volume": 50426.0, "close_time": 1734094799999}, {"open_time": 1734094800000, "open": 0.4416, "high": 0.4433, "low": 0.431, "close": 0.4398, "volume": 41692.0, "close_time": 1734098399999}, {"open_time": 1734098400000, "open": 0.4378, "high": 0.4506, "low": 0.4378, "close": 0.4466, "volume": 76911.0, "close_time": 1734101999999}, {"open_time": 1734102000000, "open": 0.4474, "high": 0.4525, "low": 0.434, "close": 0.4348, "volume": 258125.0, "close_time": 1734105599999}, {"open_time": 1734105600000, "open": 0.4346, "high": 0.4422, "low": 0.4325, "close": 0.4348, "volume": 30186.0, "close_time": 1734109199999}, {"open_time": 1734109200000, "open": 0.4346, "high": 0.4362, "low": 0.4317, "close": 0.4362, "volume": 26936.0, "close_time": 1734112799999}, {"open_time": 1734112800000, "open": 0.4346, "high": 0.436, "low": 0.4308, "close": 0.4313, "volume": 9598.0, "close_time": 1734116399999}, {"open_time": 1734116400000, "open": 0.4314, "high": 0.4345, "low": 0.4313, "close": 0.4345, "volume": 8447.0, "close_time": 1734119999999}, {"open_time": 1734120000000, "open": 0.4345, "high": 0.437, "low": 0.4342, "close": 0.4352, "volume": 4983.0, "close_time": 1734123599999}, {"open_time": 1734123600000, "open": 0.4358, "high": 0.4366, "low": 0.4337, "close": 0.434, "volume": 6608.0, "close_time": 1734127199999}, {"open_time": 1734127200000, "open": 0.434, "high": 0.434, "low": 0.4303, "close": 0.4329, "volume": 24938.0, "close_time": 1734130799999}, {"open_time": 1734130800000, "open": 0.4336, "high": 0.438, "low": 0.4334, "close": 0.4375, "volume": 23768.0, "close_time": 1734134399999}, {"open_time": 1734134400000, "open": 0.4354, "high": 0.4354, "low": 0.4287, "close": 0.4304, "volume": 20068.0, "close_time": 1734137999999}, {"open_time": 1734138000000, "open": 0.4312, "high": 0.438, "low": 0.4312, "close": 0.4347, "volume": 9337.0, "close_time": 1734141599999}, {"open_time": 1734141600000, "open": 0.4332, "high": 0.4354, "low": 0.4319, "close": 0.4346, "volume": 1546.0, "close_time": 1734145199999}, {"open_time": 1734145200000, "open": 0.4359, "high": 0.4388, "low": 0.4354, "close": 0.438, "volume": 14901.0, "close_time": 1734148799999}, {"open_time": 1734148800000, "open": 0.4362, "high": 0.4374, "low": 0.4338, "close": 0.4366, "volume": 2245.0, "close_time": 1734152399999}, {"open_time": 1734152400000, "open": 0.4378, "high": 0.4514, "low": 0.4358, "close": 0.4472, "volume": 37738.0, "close_time": 1734155999999}, {"open_time": 1734156000000, "open": 0.447, "high": 0.4474, "low": 0.4389, "close": 0.4402, "volume": 20201.0, "close_time": 1734159599999}, {"open_time": 1734159600000, "open": 0.4404, "high": 0.4424, "low": 0.4369, "close": 0.4402, "volume": 4119.0, "close_time": 1734163199999}, {"open_time": 1734163200000, "open": 0.4409, "high": 0.4447, "low": 0.4359, "close": 0.4359, "volume": 9982.0, "close_time": 1734166799999}, {"open_time": 1734166800000, "open": 0.4358, "high": 0.436, "low": 0.4334, "close": 0.4354, "volume": 5827.0, "close_time": 1734170399999}, {"open_time": 1734170400000, "open": 0.4337, "high": 0.4337, "low": 0.4311, "close": 0.4325, "volume": 15313.0, "close_time": 1734173999999}, {"open_time": 1734174000000, "open": 0.432, "high": 0.4321, "low": 0.4302, "close": 0.4302, "volume": 2025.0, "close_time": 1734177599999}, {"open_time": 1734177600000, "open": 0.4301, "high": 0.4301, "low": 0.425, "close": 0.425, "volume": 154310.0, "close_time": 1734181199999}, {"open_time": 1734181200000, "open": 0.425, "high": 0.427, "low": 0.4192, "close": 0.4208, "volume": 25875.0, "close_time": 1734184799999}, {"open_time": 1734184800000, "open": 0.421, "high": 0.4274, "low": 0.421, "close": 0.4267, "volume": 6242.0, "close_time": 1734188399999}, {"open_time": 1734188400000, "open": 0.4248, "high": 0.4265, "low": 0.4216, "close": 0.4234, "volume": 3354.0, "close_time": 1734191999999}, {"open_time": 1734192000000, "open": 0.4223, "high": 0.4225, "low": 0.4191, "close": 0.4225, "volume": 3852.0, "close_time": 1734195599999}, {"open_time": 1734195600000, "open": 0.4215, "high": 0.4215, "low": 0.4162, "close": 0.4171, "volume": 55531.0, "close_time": 1734199199999}, {"open_time": 1734199200000, "open": 0.4165, "high": 0.4184, "low": 0.4146, "close": 0.4152, "volume": 70945.0, "close_time": 1734202799999}, {"open_time": 1734202800000, "open": 0.4159, "high": 0.4179, "low": 0.4154, "close": 0.4175, "volume": 18046.0, "close_time": 1734206399999}, {"open_time": 1734206400000, "open": 0.4183, "high": 0.4183, "low": 0.4115, "close": 0.4116, "volume": 19448.0, "close_time": 1734209999999}, {"open_time": 1734210000000, "open": 0.412, "high": 0.4167, "low": 0.412, "close": 0.4167, "volume": 7764.0, "close_time": 1734213599999}, {"open_time": 1734213600000, "open": 0.4161, "high": 0.4206, "low": 0.416, "close": 0.42, "volume": 19745.0, "close_time": 1734217199999}, {"open_time": 1734217200000, "open": 0.4204, "high": 0.4271, "low": 0.4199, "close": 0.4245, "volume": 23718.0, "close_time": 1734220799999}, {"open_time": 1734220800000, "open": 0.424, "high": 0.424, "low": 0.4182, "close": 0.4212, "volume": 10367.0, "close_time": 1734224399999}, {"open_time": 1734224400000, "open": 0.4213, "high": 0.4254, "low": 0.4197, "close": 0.4254, "volume": 6478.0, "close_time": 1734227999999}, {"open_time": 1734228000000, "open": 0.4253, "high": 0.4272, "low": 0.4244, "close": 0.425, "volume": 3236.0, "close_time": 1734231599999}, {"open_time": 1734231600000, "open": 0.4252, "high": 0.4252, "low": 0.4211, "close": 0.4211, "volume": 2518.0, "close_time": 1734235199999}, {"open_time": 1734235200000, "open": 0.4211, "high": 0.4266, "low": 0.4211, "close": 0.424, "volume": 3711.0, "close_time": 1734238799999}, {"open_time": 1734238800000, "open": 0.4263, "high": 0.4263, "low": 0.4238, "close": 0.4238, "volume": 1523.0, "close_time": 1734242399999}, {"open_time": 1734242400000, "open": 0.4248, "high": 0.4282, "low": 0.422, "close": 0.422, "volume": 12799.0, "close_time": 1734245999999}, {"open_time": 1734246000000, "open": 0.4218, "high": 0.4235, "low": 0.4174, "close": 0.4222, "volume": 15659.0, "close_time": 1734249599999}, {"open_time": 1734249600000, "open": 0.4227, "high": 0.4257, "low": 0.4225, "close": 0.4241, "volume": 4194.0, "close_time": 1734253199999}, {"open_time": 1734253200000, "open": 0.4247, "high": 0.4288, "low": 0.4238, "close": 0.4282, "volume": 4065.0, "close_time": 1734256799999}, {"open_time": 1734256800000, "open": 0.429, "high": 0.4291, "low": 0.4273, "close": 0.428, "volume": 2252.0, "close_time": 1734260399999}, {"open_time": 1734260400000, "open": 0.4295, "high": 0.4344, "low": 0.4289, "close": 0.4323, "volume": 8608.0, "close_time": 1734263999999}, {"open_time": 1734264000000, "open": 0.4349, "high": 0.4349, "low": 0.4295, "close": 0.4327, "volume": 3008.0, "close_time": 1734267599999}, {"open_time": 1734267600000, "open": 0.4301, "high": 0.4322, "low": 0.4297, "close": 0.4298, "volume": 70781.0, "close_time": 1734271199999}, {"open_time": 1734271200000, "open": 0.4305, "high": 0.4338, "low": 0.4304, "close": 0.4309, "volume": 941.0, "close_time": 1734274799999}, {"open_time": 1734274800000, "open": 0.4303, "high": 0.4312, "low": 0.4279, "close": 0.4279, "volume": 3627.0, "close_time": 1734278399999}, {"open_time": 1734278400000, "open": 0.4291, "high": 0.4295, "low": 0.4277, "close": 0.4281, "volume": 11200.0, "close_time": 1734281999999}, {"open_time": 1734282000000, "open": 0.428, "high": 0.4307, "low": 0.4277, "close": 0.4285, "volume": 10648.0, "close_time": 1734285599999}, {"open_time": 1734285600000, "open": 0.4298, "high": 0.4298, "low": 0.4269, "close": 0.428, "volume": 3630.0, "close_time": 1734289199999}, {"open_time": 1734289200000, "open": 0.4286, "high": 0.4294, "low": 0.4283, "close": 0.4283, "volume": 13116.0, "close_time": 1734292799999}, {"open_time": 1734292800000, "open": 0.4281, "high": 0.4285, "low": 0.426, "close": 0.4267, "volume": 3239.0, "close_time": 1734296399999}, {"open_time": 1734296400000, "open": 0.4259, "high": 0.4259, "low": 0.4181, "close": 0.4181, "volume": 68806.0, "close_time": 1734299999999}, {"open_time": 1734300000000, "open": 0.418, "high": 0.4225, "low": 0.4164, "close": 0.4223, "volume": 9428.0, "close_time": 1734303599999}, {"open_time": 1734303600000, "open": 0.4227, "high": 0.4332, "low": 0.4227, "close": 0.429, "volume": 19576.0, "close_time": 1734307199999}, {"open_time": 1734307200000, "open": 0.4293, "high": 0.4346, "low": 0.4275, "close": 0.434, "volume": 69261.0, "close_time": 1734310799999}, {"open_time": 1734310800000, "open": 0.4345, "high": 0.4348, "low": 0.4297, "close": 0.4297, "volume": 8259.0, "close_time": 1734314399999}, {"open_time": 1734314400000, "open": 0.4304, "high": 0.4304, "low": 0.4223, "close": 0.4226, "volume": 39504.0, "close_time": 1734317999999}, {"open_time": 1734318000000, "open": 0.4243, "high": 0.4252, "low": 0.4196, "close": 0.42, "volume": 124608.0, "close_time": 1734321599999}, {"open_time": 1734321600000, "open": 0.4206, "high": 0.4212, "low": 0.4196, "close": 0.4201, "volume": 5396.0, "close_time": 1734325199999}, {"open_time": 1734325200000, "open": 0.4197, "high": 0.4221, "low": 0.4186, "close": 0.4215, "volume": 2694.0, "close_time": 1734328799999}, {"open_time": 1734328800000, "open": 0.421, "high": 0.423, "low": 0.4176, "close": 0.4176, "volume": 5370.0, "close_time": 1734332399999}, {"open_time": 1734332400000, "open": 0.4175, "high": 0.4206, "low": 0.4175, "close": 0.419, "volume": 25211.0, "close_time": 1734335999999}, {"open_time": 1734336000000, "open": 0.4183, "high": 0.4183, "low": 0.4153, "close": 0.4153, "volume": 6655.0, "close_time": 1734339599999}, {"open_time": 1734339600000, "open": 0.4152, "high": 0.4161, "low": 0.4142, "close": 0.4144, "volume": 7166.0, "close_time": 1734343199999}, {"open_time": 1734343200000, "open": 0.4142, "high": 0.4144, "low": 0.4122, "close": 0.4141, "volume": 3002.0, "close_time": 1734346799999}, {"open_time": 1734346800000, "open": 0.4134, "high": 0.4134, "low": 0.4075, "close": 0.4076, "volume": 6036.0, "close_time": 1734350399999}, {"open_time": 1734350400000, "open": 0.409, "high": 0.4103, "low": 0.4088, "close": 0.4102, "volume": 31173.0, "close_time": 1734353999999}, {"open_time": 1734354000000, "open": 0.4105, "high": 0.4125, "low": 0.4098, "close": 0.4109, "volume": 2137.0, "close_time": 1734357599999}, {"open_time": 1734357600000, "open": 0.4121, "high": 0.417, "low": 0.4121, "close": 0.4127, "volume": 198626.0, "close_time": 1734361199999}, {"open_time": 1734361200000, "open": 0.4128, "high": 0.4154, "low": 0.4109, "close": 0.4135, "volume": 13219.0, "close_time": 1734364799999}, {"open_time": 1734364800000, "open": 0.4153, "high": 0.4451, "low": 0.4153, "close": 0.4324, "volume": 145760.0, "close_time": 1734368399999}, {"open_time": 1734368400000, "open": 0.4321, "high": 0.4333, "low": 0.4254, "close": 0.428, "volume": 12242.0, "close_time": 1734371999999}, {"open_time": 1734372000000, "open": 0.4275, "high": 0.4286, "low": 0.4246, "close": 0.4286, "volume": 30287.0, "close_time": 1734375599999}, {"open_time": 1734375600000, "open": 0.4289, "high": 0.4293, "low": 0.4238, "close": 0.4244, "volume": 10245.0, "close_time": 1734379199999}, {"open_time": 1734379200000, "open": 0.4255, "high": 0.4276, "low": 0.4215, "close": 0.4222, "volume": 7364.0, "close_time": 1734382799999}, {"open_time": 1734382800000, "open": 0.4229, "high": 0.4243, "low": 0.422, "close": 0.4243, "volume": 1678.0, "close_time": 1734386399999}, {"open_time": 1734386400000, "open": 0.4241, "high": 0.4285, "low": 0.4236, "close": 0.4265, "volume": 16658.0, "close_time": 1734389999999}, {"open_time": 1734390000000, "open": 0.4253, "high": 0.4258, "low": 0.4188, "close": 0.4199, "volume": 234285.0, "close_time": 1734393599999}, {"open_time": 1734393600000, "open": 0.4187, "high": 0.4187, "low": 0.4101, "close": 0.4129, "volume": 52367.0, "close_time": 1734397199999}, {"open_time": 1734397200000, "open": 0.4109, "high": 0.4162, "low": 0.4101, "close": 0.4162, "volume": 10291.0, "close_time": 1734400799999}, {"open_time": 1734400800000, "open": 0.4165, "high": 0.4179, "low": 0.415, "close": 0.4167, "volume": 19664.0, "close_time": 1734404399999}, {"open_time": 1734404400000, "open": 0.4164, "high": 0.4179, "low": 0.4164, "close": 0.4168, "volume": 12911.0, "close_time": 1734407999999}, {"open_time": 1734408000000, "open": 0.4157, "high": 0.4157, "low": 0.4122, "close": 0.4148, "volume": 35249.0, "close_time": 1734411599999}, {"open_time": 1734411600000, "open": 0.4149, "high": 0.4175, "low": 0.4148, "close": 0.4175, "volume": 12142.0, "close_time": 1734415199999}, {"open_time": 1734415200000, "open": 0.4177, "high": 0.4232, "low": 0.4173, "close": 0.4216, "volume": 4921.0, "close_time": 1734418799999}, {"open_time": 1734418800000, "open": 0.4204, "high": 0.4278, "low": 0.4204, "close": 0.4246, "volume": 16073.0, "close_time": 1734422399999}, {"open_time": 1734422400000, "open": 0.4261, "high": 0.4453, "low": 0.4261, "close": 0.4452, "volume": 208807.0, "close_time": 1734425999999}, {"open_time": 1734426000000, "open": 0.4412, "high": 0.4608, "low": 0.441, "close": 0.4591, "volume": 57035.0, "close_time": 1734429599999}, {"open_time": 1734429600000, "open": 0.4594, "high": 0.4694, "low": 0.4547, "close": 0.4636, "volume": 277402.0, "close_time": 1734433199999}, {"open_time": 1734433200000, "open": 0.4616, "high": 0.4718, "low": 0.4599, "close": 0.4609, "volume": 54211.0, "close_time": 1734436799999}, {"open_time": 1734436800000, "open": 0.4627, "high": 0.4643, "low": 0.4536, "close": 0.458, "volume": 72408.0, "close_time": 1734440399999}, {"open_time": 1734440400000, "open": 0.4569, "high": 0.4569, "low": 0.4455, "close": 0.4458, "volume": 88272.0, "close_time": 1734443999999}, {"open_time": 1734444000000, "open": 0.4458, "high": 0.4493, "low": 0.4433, "close": 0.4451, "volume": 89775.0, "close_time": 1734447599999}, {"open_time": 1734447600000, "open": 0.4455, "high": 0.4455, "low": 0.4336, "close": 0.4354, "volume": 121048.0, "close_time": 1734451199999}, {"open_time": 1734451200000, "open": 0.4354, "high": 0.4433, "low": 0.435, "close": 0.4429, "volume": 76920.0, "close_time": 1734454799999}, {"open_time": 1734454800000, "open": 0.443, "high": 0.4483, "low": 0.4417, "close": 0.4476, "volume": 112713.0, "close_time": 1734458399999}, {"open_time": 1734458400000, "open": 0.4473, "high": 0.4511, "low": 0.44, "close": 0.44, "volume": 22098.0, "close_time": 1734461999999}, {"open_time": 1734462000000, "open": 0.4413, "high": 0.4413, "low": 0.4359, "close": 0.4385, "volume": 31667.0, "close_time": 1734465599999}, {"open_time": 1734465600000, "open": 0.4395, "high": 0.4465, "low": 0.4395, "close": 0.4432, "volume": 10916.0, "close_time": 1734469199999}, {"open_time": 1734469200000, "open": 0.4429, "high": 0.444, "low": 0.4377, "close": 0.4386, "volume": 9120.0, "close_time": 1734472799999}, {"open_time": 1734472800000, "open": 0.4381, "high": 0.4381, "low": 0.4268, "close": 0.4291, "volume": 32822.0, "close_time": 1734476399999}, {"open_time": 1734476400000, "open": 0.4267, "high": 0.4293, "low": 0.4229, "close": 0.4272, "volume": 73050.0, "close_time": 1734479999999}, {"open_time": 1734480000000, "open": 0.4286, "high": 0.4474, "low": 0.4286, "close": 0.4409, "volume": 87222.0, "close_time": 1734483599999}, {"open_time": 1734483600000, "open": 0.4408, "high": 0.4412, "low": 0.4333, "close": 0.4342, "volume": 18086.0, "close_time": 1734487199999}, {"open_time": 1734487200000, "open": 0.4334, "high": 0.4417, "low": 0.4324, "close": 0.4358, "volume": 49849.0, "close_time": 1734490799999}, {"open_time": 1734490800000, "open": 0.4351, "high": 0.4351, "low": 0.4286, "close": 0.4297, "volume": 89196.0, "close_time": 1734494399999}, {"open_time": 1734494400000, "open": 0.4285, "high": 0.4286, "low": 0.4183, "close": 0.4244, "volume": 59459.0, "close_time": 1734497999999}, {"open_time": 1734498000000, "open": 0.4252, "high": 0.4277, "low": 0.4215, "close": 0.4218, "volume": 14370.0, "close_time": 1734501599999}, {"open_time": 1734501600000, "open": 0.4224, "high": 0.4264, "low": 0.4175, "close": 0.4219, "volume": 17805.0, "close_time": 1734505199999}, {"open_time": 1734505200000, "open": 0.4225, "high": 0.4263, "low": 0.4214, "close": 0.4218, "volume": 7906.0, "close_time": 1734508799999}, {"open_time": 1734508800000, "open": 0.4211, "high": 0.4218, "low": 0.4186, "close": 0.4202, "volume": 1063.0, "close_time": 1734512399999}, {"open_time": 1734512400000, "open": 0.4216, "high": 0.4347, "low": 0.4216, "close": 0.4337, "volume": 24100.0, "close_time": 1734515999999}, {"open_time": 1734516000000, "open": 0.4317, "high": 0.4394, "low": 0.4312, "close": 0.4386, "volume": 7961.0, "close_time": 1734519599999}, {"open_time": 1734519600000, "open": 0.439, "high": 0.4435, "low": 0.4359, "close": 0.4385, "volume": 17793.0, "close_time": 1734523199999}, {"open_time": 1734523200000, "open": 0.4394, "high": 0.4395, "low": 0.4296, "close": 0.4297, "volume": 12546.0, "close_time": 1734526799999}, {"open_time": 1734526800000, "open": 0.4296, "high": 0.4359, "low": 0.4285, "close": 0.431, "volume": 6506.0, "close_time": 1734530399999}, {"open_time": 1734530400000, "open": 0.4334, "high": 0.4363, "low": 0.4236, "close": 0.4236, "volume": 63760.0, "close_time": 1734533999999}, {"open_time": 1734534000000, "open": 0.425, "high": 0.4308, "low": 0.4232, "close": 0.4252, "volume": 14794.0, "close_time": 1734537599999}, {"open_time": 1734537600000, "open": 0.4237, "high": 0.4254, "low": 0.4187, "close": 0.4195, "volume": 29798.0, "close_time": 1734541199999}, {"open_time": 1734541200000, "open": 0.4193, "high": 0.4271, "low": 0.4179, "close": 0.424, "volume": 221569.0, "close_time": 1734544799999}, {"open_time": 1734544800000, "open": 0.4239, "high": 0.4323, "low": 0.4227, "close": 0.4323, "volume": 35134.0, "close_time": 1734548399999}, {"open_time": 1734548400000, "open": 0.4323, "high": 0.4326, "low": 0.4142, "close": 0.4154, "volume": 53604.0, "close_time": 1734551999999}, {"open_time": 1734552000000, "open": 0.4142, "high": 0.4173, "low": 0.39, "close": 0.3971, "volume": 131152.0, "close_time": 1734555599999}, {"open_time": 1734555600000, "open": 0.3979, "high": 0.4078, "low": 0.3951, "close": 0.4028, "volume": 402650.0, "close_time": 1734559199999}, {"open_time": 1734559200000, "open": 0.4027, "high": 0.4083, "low": 0.3994, "close": 0.4051, "volume": 21899.0, "close_time": 1734562799999}, {"open_time": 1734562800000, "open": 0.4032, "high": 0.4032, "low": 0.3917, "close": 0.3969, "volume": 39974.0, "close_time": 1734566399999}, {"open_time": 1734566400000, "open": 0.3955, "high": 0.4031, "low": 0.3946, "close": 0.4019, "volume": 16832.0, "close_time": 1734569999999}, {"open_time": 1734570000000, "open": 0.401, "high": 0.4013, "low": 0.3875, "close": 0.39, "volume": 40393.0, "close_time": 1734573599999}, {"open_time": 1734573600000, "open": 0.3909, "high": 0.3921, "low": 0.3753, "close": 0.3902, "volume": 91846.0, "close_time": 1734577199999}, {"open_time": 1734577200000, "open": 0.3924, "high": 0.4064, "low": 0.3912, "close": 0.4055, "volume": 32958.0, "close_time": 1734580799999}, {"open_time": 1734580800000, "open": 0.4039, "high": 0.4088, "low": 0.4033, "close": 0.4034, "volume": 7559.0, "close_time": 1734584399999}, {"open_time": 1734584400000, "open": 0.4053, "high": 0.4117, "low": 0.4047, "close": 0.4076, "volume": 19102.0, "close_time": 1734587999999}, {"open_time": 1734588000000, "open": 0.4067, "high": 0.407, "low": 0.4027, "close": 0.4027, "volume": 4145.0, "close_time": 1734591599999}, {"open_time": 1734591600000, "open": 0.4034, "high": 0.4076, "low": 0.4023, "close": 0.4043, "volume": 1422.0, "close_time": 1734595199999}, {"open_time": 1734595200000, "open": 0.4041, "high": 0.4041, "low": 0.3997, "close": 0.4016, "volume": 9574.0, "close_time": 1734598799999}, {"open_time": 1734598800000, "open": 0.4027, "high": 0.408, "low": 0.4024, "close": 0.4051, "volume": 7523.0, "close_time": 1734602399999}, {"open_time": 1734602400000, "open": 0.4069, "high": 0.4144, "low": 0.4069, "close": 0.4098, "volume": 5688.0, "close_time": 1734605999999}, {"open_time": 1734606000000, "open": 0.4095, "high": 0.4096, "low": 0.4066, "close": 0.4067, "volume": 13751.0, "close_time": 1734609599999}, {"open_time": 1734609600000, "open": 0.4064, "high": 0.4067, "low": 0.3985, "close": 0.4004, "volume": 21255.0, "close_time": 1734613199999}, {"open_time": 1734613200000, "open": 0.4009, "high": 0.4018, "low": 0.3973, "close": 0.4002, "volume": 3107.0, "close_time": 1734616799999}, {"open_time": 1734616800000, "open": 0.4006, "high": 0.4049, "low": 0.3941, "close": 0.3947, "volume": 8971.0, "close_time": 1734620399999}, {"open_time": 1734620400000, "open": 0.3946, "high": 0.3946, "low": 0.3847, "close": 0.3939, "volume": 28454.0, "close_time": 1734623999999}, {"open_time": 1734624000000, "open": 0.3908, "high": 0.394, "low": 0.389, "close": 0.3933, "volume": 2372.0, "close_time": 1734627599999}, {"open_time": 1734627600000, "open": 0.3924, "high": 0.3925, "low": 0.3695, "close": 0.3767, "volume": 39200.0, "close_time": 1734631199999}, {"open_time": 1734631200000, "open": 0.3764, "high": 0.3764, "low": 0.3627, "close": 0.3721, "volume": 71081.0, "close_time": 1734634799999}, {"open_time": 1734634800000, "open": 0.3724, "high": 0.3743, "low": 0.3579, "close": 0.3633, "volume": 31768.0, "close_time": 1734638399999}, {"open_time": 1734638400000, "open": 0.3633, "high": 0.3681, "low": 0.3538, "close": 0.3644, "volume": 18662.0, "close_time": 1734641999999}, {"open_time": 1734642000000, "open": 0.3642, "high": 0.375, "low": 0.3624, "close": 0.3703, "volume": 48927.0, "close_time": 1734645599999}, {"open_time": 1734645600000, "open": 0.3702, "high": 0.3788, "low": 0.37, "close": 0.3767, "volume": 23068.0, "close_time": 1734649199999}, {"open_time": 1734649200000, "open": 0.3757, "high": 0.3761, "low": 0.3696, "close": 0.3696, "volume": 12317.0, "close_time": 1734652799999}, {"open_time": 1734652800000, "open": 0.3724, "high": 0.3771, "low": 0.3656, "close": 0.3718, "volume": 12265.0, "close_time": 1734656399999}, {"open_time": 1734656400000, "open": 0.374, "high": 0.3748, "low": 0.3693, "close": 0.37, "volume": 18483.0, "close_time": 1734659999999}, {"open_time": 1734660000000, "open": 0.371, "high": 0.3837, "low": 0.3707, "close": 0.3815, "volume": 47314.0, "close_time": 1734663599999}, {"open_time": 1734663600000, "open": 0.3802, "high": 0.382, "low": 0.3779, "close": 0.3797, "volume": 16719.0, "close_time": 1734667199999}, {"open_time": 1734667200000, "open": 0.3798, "high": 0.3813, "low": 0.3769, "close": 0.3769, "volume": 1755.0, "close_time": 1734670799999}, {"open_time": 1734670800000, "open": 0.3767, "high": 0.3779, "low": 0.3708, "close": 0.3708, "volume": 16145.0, "close_time": 1734674399999}, {"open_time": 1734674400000, "open": 0.3705, "high": 0.373, "low": 0.3633, "close": 0.3633, "volume": 25336.0, "close_time": 1734677999999}, {"open_time": 1734678000000, "open": 0.3654, "high": 0.3764, "low": 0.3654, "close": 0.3703, "volume": 10468.0, "close_time": 1734681599999}, {"open_time": 1734681600000, "open": 0.3703, "high": 0.3703, "low": 0.35, "close": 0.3515, "volume": 31445.0, "close_time": 1734685199999}, {"open_time": 1734685200000, "open": 0.353, "high": 0.3552, "low": 0.3406, "close": 0.3406, "volume": 24394.0, "close_time": 1734688799999}, {"open_time": 1734688800000, "open": 0.341, "high": 0.3435, "low": 0.3285, "close": 0.3298, "volume": 72413.0, "close_time": 1734692399999}, {"open_time": 1734692400000, "open": 0.3328, "high": 0.335, "low": 0.3132, "close": 0.3135, "volume": 81739.0, "close_time": 1734695999999}, {"open_time": 1734696000000, "open": 0.314, "high": 0.3456, "low": 0.3131, "close": 0.3409, "volume": 67153.0, "close_time": 1734699599999}, {"open_time": 1734699600000, "open": 0.3388, "high": 0.3474, "low": 0.3337, "close": 0.347, "volume": 39034.0, "close_time": 1734703199999}, {"open_time": 1734703200000, "open": 0.3447, "high": 0.3486, "low": 0.3426, "close": 0.343, "volume": 82903.0, "close_time": 1734706799999}, {"open_time": 1734706800000, "open": 0.3447, "high": 0.3587, "low": 0.3447, "close": 0.3543, "volume": 15920.0, "close_time": 1734710399999}, {"open_time": 1734710400000, "open": 0.3551, "high": 0.3659, "low": 0.3535, "close": 0.3602, "volume": 37029.0, "close_time": 1734713999999}, {"open_time": 1734714000000, "open": 0.3594, "high": 0.3663, "low": 0.3594, "close": 0.365, "volume": 21121.0, "close_time": 1734717599999}, {"open_time": 1734717600000, "open": 0.3636, "high": 0.3671, "low": 0.3633, "close": 0.3669, "volume": 13081.0, "close_time": 1734721199999}, {"open_time": 1734721200000, "open": 0.3659, "high": 0.376, "low": 0.3659, "close": 0.3726, "volume": 81528.0, "close_time": 1734724799999}, {"open_time": 1734724800000, "open": 0.3722, "high": 0.3748, "low": 0.3688, "close": 0.3688, "volume": 89172.0, "close_time": 1734728399999}, {"open_time": 1734728400000, "open": 0.3686, "high": 0.3691, "low": 0.363, "close": 0.3691, "volume": 251382.0, "close_time": 1734731999999}, {"open_time": 1734732000000, "open": 0.3694, "high": 0.3781, "low": 0.3693, "close": 0.3781, "volume": 10262.0, "close_time": 1734735599999}, {"open_time": 1734735600000, "open": 0.3774, "high": 0.3785, "low": 0.3724, "close": 0.3747, "volume": 37283.0, "close_time": 1734739199999}, {"open_time": 1734739200000, "open": 0.3746, "high": 0.3748, "low": 0.3684, "close": 0.3696, "volume": 18182.0, "close_time": 1734742799999}, {"open_time": 1734742800000, "open": 0.3716, "high": 0.3764, "low": 0.371, "close": 0.3713, "volume": 8651.0, "close_time": 1734746399999}, {"open_time": 1734746400000, "open": 0.3709, "high": 0.3767, "low": 0.3673, "close": 0.3722, "volume": 38384.0, "close_time": 1734749999999}, {"open_time": 1734750000000, "open": 0.3728, "high": 0.3728, "low": 0.3695, "close": 0.3708, "volume": 15893.0, "close_time": 1734753599999}, {"open_time": 1734753600000, "open": 0.3726, "high": 0.3764, "low": 0.3718, "close": 0.3752, "volume": 6556.0, "close_time": 1734757199999}, {"open_time": 1734757200000, "open": 0.376, "high": 0.3862, "low": 0.376, "close": 0.3862, "volume": 14887.0, "close_time": 1734760799999}, {"open_time": 1734760800000, "open": 0.3864, "high": 0.3885, "low": 0.384, "close": 0.3855, "volume": 10290.0, "close_time": 1734764399999}, {"open_time": 1734764400000, "open": 0.3855, "high": 0.3892, "low": 0.385, "close": 0.385, "volume": 8524.0, "close_time": 1734767999999}, {"open_time": 1734768000000, "open": 0.3847, "high": 0.3852, "low": 0.3784, "close": 0.3796, "volume": 4594.0, "close_time": 1734771599999}, {"open_time": 1734771600000, "open": 0.3778, "high": 0.3783, "low": 0.3739, "close": 0.3758, "volume": 4670.0, "close_time": 1734775199999}, {"open_time": 1734775200000, "open": 0.3767, "high": 0.3793, "low": 0.3743, "close": 0.3746, "volume": 712.0, "close_time": 1734778799999}, {"open_time": 1734778800000, "open": 0.3767, "high": 0.3777, "low": 0.372, "close": 0.3773, "volume": 2994.0, "close_time": 1734782399999}, {"open_time": 1734782400000, "open": 0.3753, "high": 0.3753, "low": 0.3643, "close": 0.3643, "volume": 59196.0, "close_time": 1734785999999}, {"open_time": 1734786000000, "open": 0.3642, "high": 0.366, "low": 0.352, "close": 0.3581, "volume": 91077.0, "close_time": 1734789599999}, {"open_time": 1734789600000, "open": 0.3598, "high": 0.3642, "low": 0.3573, "close": 0.3575, "volume": 57412.0, "close_time": 1734793199999}, {"open_time": 1734793200000, "open": 0.3594, "high": 0.3648, "low": 0.359, "close": 0.3648, "volume": 13823.0, "close_time": 1734796799999}, {"open_time": 1734796800000, "open": 0.3614, "high": 0.3642, "low": 0.3573, "close": 0.3579, "volume": 53246.0, "close_time": 1734800399999}, {"open_time": 1734800400000, "open": 0.3585, "high": 0.362, "low": 0.3552, "close": 0.36, "volume": 16804.0, "close_time": 1734803999999}, {"open_time": 1734804000000, "open": 0.3603, "high": 0.3604, "low": 0.355, "close": 0.355, "volume": 49193.0, "close_time": 1734807599999}, {"open_time": 1734807600000, "open": 0.3546, "high": 0.3564, "low": 0.3515, "close": 0.3554, "volume": 76962.0, "close_time": 1734811199999}, {"open_time": 1734811200000, "open": 0.357, "high": 0.3606, "low": 0.3544, "close": 0.3597, "volume": 18181.0, "close_time": 1734814799999}, {"open_time": 1734814800000, "open": 0.3581, "high": 0.3586, "low": 0.3541, "close": 0.3562, "volume": 8668.0, "close_time": 1734818399999}, {"open_time": 1734818400000, "open": 0.3543, "high": 0.3584, "low": 0.3522, "close": 0.3551, "volume": 14708.0, "close_time": 1734821999999}, {"open_time": 1734822000000, "open": 0.3544, "high": 0.3563, "low": 0.3513, "close": 0.3561, "volume": 13100.0, "close_time": 1734825599999}, {"open_time": 1734825600000, "open": 0.3556, "high": 0.3576, "low": 0.3518, "close": 0.354, "volume": 5618.0, "close_time": 1734829199999}, {"open_time": 1734829200000, "open": 0.354, "high": 0.3575, "low": 0.3492, "close": 0.3541, "volume": 22490.0, "close_time": 1734832799999}, {"open_time": 1734832800000, "open": 0.3536, "high": 0.3552, "low": 0.35, "close": 0.3502, "volume": 4983.0, "close_time": 1734836399999}, {"open_time": 1734836400000, "open": 0.3501, "high": 0.3544, "low": 0.3475, "close": 0.3517, "volume": 20826.0, "close_time": 1734839999999}, {"open_time": 1734840000000, "open": 0.3537, "high": 0.3548, "low": 0.3473, "close": 0.3473, "volume": 11526.0, "close_time": 1734843599999}, {"open_time": 1734843600000, "open": 0.3474, "high": 0.3512, "low": 0.3425, "close": 0.3504, "volume": 6033.0, "close_time": 1734847199999}, {"open_time": 1734847200000, "open": 0.3494, "high": 0.3552, "low": 0.3494, "close": 0.3552, "volume": 3981.0, "close_time": 1734850799999}, {"open_time": 1734850800000, "open": 0.3554, "high": 0.3565, "low": 0.3529, "close": 0.353, "volume": 801.0, "close_time": 1734854399999}, {"open_time": 1734854400000, "open": 0.3552, "high": 0.3603, "low": 0.3552, "close": 0.36, "volume": 9700.0, "close_time": 1734857999999}, {"open_time": 1734858000000, "open": 0.3606, "high": 0.3716, "low": 0.3601, "close": 0.3673, "volume": 34572.0, "close_time": 1734861599999}, {"open_time": 1734861600000, "open": 0.3679, "high": 0.3709, "low": 0.3665, "close": 0.3685, "volume": 4044.0, "close_time": 1734865199999}, {"open_time": 1734865200000, "open": 0.3681, "high": 0.3686, "low": 0.3663, "close": 0.368, "volume": 1561.0, "close_time": 1734868799999}, {"open_time": 1734868800000, "open": 0.3663, "high": 0.3686, "low": 0.364, "close": 0.3648, "volume": 4999.0, "close_time": 1734872399999}, {"open_time": 1734872400000, "open": 0.3645, "high": 0.3675, "low": 0.3633, "close": 0.3633, "volume": 7319.0, "close_time": 1734875999999}, {"open_time": 1734876000000, "open": 0.3652, "high": 0.3652, "low": 0.3529, "close": 0.3532, "volume": 60083.0, "close_time": 1734879599999}, {"open_time": 1734879600000, "open": 0.3559, "high": 0.3576, "low": 0.3547, "close": 0.3554, "volume": 26967.0, "close_time": 1734883199999}, {"open_time": 1734883200000, "open": 0.3552, "high": 0.3628, "low": 0.3542, "close": 0.361, "volume": 8143.0, "close_time": 1734886799999}, {"open_time": 1734886800000, "open": 0.3615, "high": 0.3615, "low": 0.359, "close": 0.359, "volume": 3951.0, "close_time": 1734890399999}, {"open_time": 1734890400000, "open": 0.3616, "high": 0.3642, "low": 0.3595, "close": 0.3601, "volume": 7040.0, "close_time": 1734893999999}, {"open_time": 1734894000000, "open": 0.3605, "high": 0.3605, "low": 0.3511, "close": 0.3513, "volume": 5217.0, "close_time": 1734897599999}, {"open_time": 1734897600000, "open": 0.3513, "high": 0.3576, "low": 0.3484, "close": 0.3576, "volume": 34405.0, "close_time": 1734901199999}, {"open_time": 1734901200000, "open": 0.3572, "high": 0.3589, "low": 0.3565, "close": 0.3581, "volume": 10426.0, "close_time": 1734904799999}, {"open_time": 1734904800000, "open": 0.3559, "high": 0.3578, "low": 0.3511, "close": 0.3578, "volume": 3504.0, "close_time": 1734908399999}, {"open_time": 1734908400000, "open": 0.358, "high": 0.3606, "low": 0.3552, "close": 0.3556, "volume": 14617.0, "close_time": 1734911999999}, {"open_time": 1734912000000, "open": 0.3566, "high": 0.3566, "low": 0.3505, "close": 0.3523, "volume": 6559.0, "close_time": 1734915599999}, {"open_time": 1734915600000, "open": 0.3525, "high": 0.3568, "low": 0.3468, "close": 0.3507, "volume": 40181.0, "close_time": 1734919199999}, {"open_time": 1734919200000, "open": 0.3529, "high": 0.3543, "low": 0.3477, "close": 0.3539, "volume": 41563.0, "close_time": 1734922799999}, {"open_time": 1734922800000, "open": 0.354, "high": 0.365, "low": 0.354, "close": 0.3646, "volume": 15568.0, "close_time": 1734926399999}, {"open_time": 1734926400000, "open": 0.3651, "high": 0.367, "low": 0.3604, "close": 0.362, "volume": 12441.0, "close_time": 1734929999999}, {"open_time": 1734930000000, "open": 0.3611, "high": 0.3611, "low": 0.3565, "close": 0.3579, "volume": 33470.0, "close_time": 1734933599999}, {"open_time": 1734933600000, "open": 0.3593, "high": 0.3593, "low": 0.3517, "close": 0.3529, "volume": 5626.0, "close_time": 1734937199999}, {"open_time": 1734937200000, "open": 0.3541, "high": 0.3544, "low": 0.3513, "close": 0.353, "volume": 3835.0, "close_time": 1734940799999}, {"open_time": 1734940800000, "open": 0.3547, "high": 0.3576, "low": 0.3541, "close": 0.3572, "volume": 2294.0, "close_time": 1734944399999}, {"open_time": 1734944400000, "open": 0.3578, "high": 0.362, "low": 0.3578, "close": 0.3583, "volume": 3035.0, "close_time": 1734947999999}, {"open_time": 1734948000000, "open": 0.3595, "high": 0.3616, "low": 0.3585, "close": 0.3593, "volume": 468.0, "close_time": 1734951599999}, {"open_time": 1734951600000, "open": 0.3602, "high": 0.3602, "low": 0.357, "close": 0.357, "volume": 6433.0, "close_time": 1734955199999}, {"open_time": 1734955200000, "open": 0.3588, "high": 0.361, "low": 0.3565, "close": 0.361, "volume": 2700.0, "close_time": 1734958799999}, {"open_time": 1734958800000, "open": 0.3585, "high": 0.3585, "low": 0.3523, "close": 0.3534, "volume": 4518.0, "close_time": 1734962399999}, {"open_time": 1734962400000, "open": 0.3552, "high": 0.3587, "low": 0.3491, "close": 0.352, "volume": 24884.0, "close_time": 1734965999999}, {"open_time": 1734966000000, "open": 0.3503, "high": 0.3511, "low": 0.3488, "close": 0.3509, "volume": 14399.0, "close_time": 1734969599999}, {"open_time": 1734969600000, "open": 0.3499, "high": 0.3586, "low": 0.3499, "close": 0.357, "volume": 8132.0, "close_time": 1734973199999}, {"open_time": 1734973200000, "open": 0.3581, "high": 0.3597, "low": 0.3534, "close": 0.3543, "volume": 25916.0, "close_time": 1734976799999}, {"open_time": 1734976800000, "open": 0.3551, "high": 0.3565, "low": 0.3509, "close": 0.351, "volume": 23752.0, "close_time": 1734980399999}, {"open_time": 1734980400000, "open": 0.353, "high": 0.3596, "low": 0.353, "close": 0.355, "volume": 18824.0, "close_time": 1734983999999}, {"open_time": 1734984000000, "open": 0.3572, "high": 0.3675, "low": 0.3572, "close": 0.3674, "volume": 14041.0, "close_time": 1734987599999}, {"open_time": 1734987600000, "open": 0.367, "high": 0.3752, "low": 0.367, "close": 0.368, "volume": 89918.0, "close_time": 1734991199999}, {"open_time": 1734991200000, "open": 0.3687, "high": 0.3708, "low": 0.3682, "close": 0.3702, "volume": 29959.0, "close_time": 1734994799999}, {"open_time": 1734994800000, "open": 0.371, "high": 0.3716, "low": 0.369, "close": 0.3714, "volume": 1902.0, "close_time": 1734998399999}, {"open_time": 1734998400000, "open": 0.3711, "high": 0.3713, "low": 0.3662, "close": 0.3698, "volume": 14553.0, "close_time": 1735001999999}, {"open_time": 1735002000000, "open": 0.3699, "high": 0.3703, "low": 0.3633, "close": 0.3637, "volume": 17026.0, "close_time": 1735005599999}, {"open_time": 1735005600000, "open": 0.365, "high": 0.3656, "low": 0.3604, "close": 0.3633, "volume": 5638.0, "close_time": 1735009199999}, {"open_time": 1735009200000, "open": 0.3654, "high": 0.3691, "low": 0.3654, "close": 0.3691, "volume": 2500.0, "close_time": 1735012799999}, {"open_time": 1735012800000, "open": 0.3694, "high": 0.3736, "low": 0.3694, "close": 0.3709, "volume": 27268.0, "close_time": 1735016399999}, {"open_time": 1735016400000, "open": 0.3729, "high": 0.3756, "low": 0.3726, "close": 0.374, "volume": 4134.0, "close_time": 1735019999999}, {"open_time": 1735020000000, "open": 0.3741, "high": 0.3741, "low": 0.3676, "close": 0.3678, "volume": 4362.0, "close_time": 1735023599999}, {"open_time": 1735023600000, "open": 0.3676, "high": 0.3704, "low": 0.3671, "close": 0.3704, "volume": 1793.0, "close_time": 1735027199999}, {"open_time": 1735027200000, "open": 0.3708, "high": 0.373, "low": 0.3704, "close": 0.3725, "volume": 3044.0, "close_time": 1735030799999}, {"open_time": 1735030800000, "open": 0.3728, "high": 0.3732, "low": 0.3689, "close": 0.3716, "volume": 2317.0, "close_time": 1735034399999}, {"open_time": 1735034400000, "open": 0.3704, "high": 0.3704, "low": 0.3679, "close": 0.3679, "volume": 584.0, "close_time": 1735037999999}, {"open_time": 1735038000000, "open": 0.3701, "high": 0.3749, "low": 0.3699, "close": 0.3749, "volume": 5102.0, "close_time": 1735041599999}, {"open_time": 1735041600000, "open": 0.3741, "high": 0.3741, "low": 0.3712, "close": 0.3712, "volume": 25300.0, "close_time": 1735045199999}, {"open_time": 1735045200000, "open": 0.3725, "high": 0.3874, "low": 0.3725, "close": 0.3874, "volume": 169460.0, "close_time": 1735048799999}, {"open_time": 1735048800000, "open": 0.3874, "high": 0.3899, "low": 0.383, "close": 0.3873, "volume": 5712.0, "close_time": 1735052399999}, {"open_time": 1735052400000, "open": 0.3877, "high": 0.4003, "low": 0.3873, "close": 0.3988, "volume": 188854.0, "close_time": 1735055999999}, {"open_time": 1735056000000, "open": 0.3983, "high": 0.404, "low": 0.3957, "close": 0.4006, "volume": 29503.0, "close_time": 1735059599999}, {"open_time": 1735059600000, "open": 0.4007, "high": 0.4137, "low": 0.4007, "close": 0.4096, "volume": 42293.0, "close_time": 1735063199999}, {"open_time": 1735063200000, "open": 0.4101, "high": 0.4125, "low": 0.4027, "close": 0.4066, "volume": 41674.0, "close_time": 1735066799999}, {"open_time": 1735066800000, "open": 0.4044, "high": 0.4051, "low": 0.3979, "close": 0.3981, "volume": 201292.0, "close_time": 1735070399999}, {"open_time": 1735070400000, "open": 0.3988, "high": 0.3988, "low": 0.3946, "close": 0.3953, "volume": 19268.0, "close_time": 1735073999999}, {"open_time": 1735074000000, "open": 0.3969, "high": 0.4038, "low": 0.3966, "close": 0.4032, "volume": 6784.0, "close_time": 1735077599999}, {"open_time": 1735077600000, "open": 0.4032, "high": 0.4043, "low": 0.4008, "close": 0.4021, "volume": 5237.0, "close_time": 1735081199999}, {"open_time": 1735081200000, "open": 0.4031, "high": 0.4032, "low": 0.4005, "close": 0.4019, "volume": 26479.0, "close_time": 1735084799999}, {"open_time": 1735084800000, "open": 0.4022, "high": 0.4027, "low": 0.3971, "close": 0.3971, "volume": 4210.0, "close_time": 1735088399999}, {"open_time": 1735088400000, "open": 0.3981, "high": 0.3981, "low": 0.3955, "close": 0.3958, "volume": 11618.0, "close_time": 1735091999999}, {"open_time": 1735092000000, "open": 0.3968, "high": 0.3968, "low": 0.3918, "close": 0.394, "volume": 15702.0, "close_time": 1735095599999}, {"open_time": 1735095600000, "open": 0.3925, "high": 0.3925, "low": 0.387, "close": 0.3894, "volume": 18185.0, "close_time": 1735099199999}, {"open_time": 1735099200000, "open": 0.3898, "high": 0.3924, "low": 0.3885, "close": 0.3885, "volume": 3541.0, "close_time": 1735102799999}, {"open_time": 1735102800000, "open": 0.3908, "high": 0.3927, "low": 0.3895, "close": 0.3904, "volume": 3498.0, "close_time": 1735106399999}, {"open_time": 1735106400000, "open": 0.3902, "high": 0.3902, "low": 0.3875, "close": 0.3884, "volume": 11084.0, "close_time": 1735109999999}, {"open_time": 1735110000000, "open": 0.3892, "high": 0.3896, "low": 0.3857, "close": 0.3859, "volume": 1524.0, "close_time": 1735113599999}, {"open_time": 1735113600000, "open": 0.3857, "high": 0.3874, "low": 0.3852, "close": 0.3852, "volume": 1851.0, "close_time": 1735117199999}, {"open_time": 1735117200000, "open": 0.3857, "high": 0.3871, "low": 0.3848, "close": 0.3857, "volume": 3930.0, "close_time": 1735120799999}, {"open_time": 1735120800000, "open": 0.3867, "high": 0.393, "low": 0.3854, "close": 0.3859, "volume": 5270.0, "close_time": 1735124399999}, {"open_time": 1735124400000, "open": 0.3865, "high": 0.3887, "low": 0.3839, "close": 0.3839, "volume": 20662.0, "close_time": 1735127999999}, {"open_time": 1735128000000, "open": 0.3834, "high": 0.3855, "low": 0.3817, "close": 0.3845, "volume": 14653.0, "close_time": 1735131599999}, {"open_time": 1735131600000, "open": 0.3858, "high": 0.386, "low": 0.3829, "close": 0.3852, "volume": 353.0, "close_time": 1735135199999}, {"open_time": 1735135200000, "open": 0.3848, "high": 0.3877, "low": 0.3847, "close": 0.3871, "volume": 250404.0, "close_time": 1735138799999}, {"open_time": 1735138800000, "open": 0.3867, "high": 0.3867, "low": 0.3814, "close": 0.383, "volume": 207861.0, "close_time": 1735142399999}, {"open_time": 1735142400000, "open": 0.3827, "high": 0.3827, "low": 0.3784, "close": 0.3817, "volume": 72523.0, "close_time": 1735145999999}, {"open_time": 1735146000000, "open": 0.3817, "high": 0.3835, "low": 0.3801, "close": 0.3835, "volume": 2237.0, "close_time": 1735149599999}, {"open_time": 1735149600000, "open": 0.3837, "high": 0.3855, "low": 0.3832, "close": 0.3832, "volume": 5812.0, "close_time": 1735153199999}, {"open_time": 1735153200000, "open": 0.384, "high": 0.3855, "low": 0.3824, "close": 0.3852, "volume": 12139.0, "close_time": 1735156799999}, {"open_time": 1735156800000, "open": 0.3855, "high": 0.387, "low": 0.3819, "close": 0.3819, "volume": 64123.0, "close_time": 1735160399999}, {"open_time": 1735160400000, "open": 0.3827, "high": 0.3839, "low": 0.3801, "close": 0.3818, "volume": 2670.0, "close_time": 1735163999999}, {"open_time": 1735164000000, "open": 0.3817, "high": 0.3832, "low": 0.3817, "close": 0.3832, "volume": 51.0, "close_time": 1735167599999}, {"open_time": 1735167600000, "open": 0.3824, "high": 0.3837, "low": 0.3822, "close": 0.3827, "volume": 14222.0, "close_time": 1735171199999}, {"open_time": 1735171200000, "open": 0.3837, "high": 0.3863, "low": 0.3784, "close": 0.3802, "volume": 21425.0, "close_time": 1735174799999}, {"open_time": 1735174800000, "open": 0.3806, "high": 0.382, "low": 0.3773, "close": 0.3806, "volume": 18154.0, "close_time": 1735178399999}, {"open_time": 1735178400000, "open": 0.3797, "high": 0.3825, "low": 0.3774, "close": 0.3779, "volume": 8593.0, "close_time": 1735181999999}, {"open_time": 1735182000000, "open": 0.3789, "high": 0.3789, "low": 0.3766, "close": 0.3781, "volume": 4169.0, "close_time": 1735185599999}, {"open_time": 1735185600000, "open": 0.3765, "high": 0.3766, "low": 0.3726, "close": 0.3735, "volume": 29806.0, "close_time": 1735189199999}, {"open_time": 1735189200000, "open": 0.3735, "high": 0.3742, "low": 0.3714, "close": 0.3733, "volume": 3343.0, "close_time": 1735192799999}, {"open_time": 1735192800000, "open": 0.3732, "high": 0.3732, "low": 0.3699, "close": 0.3711, "volume": 94423.0, "close_time": 1735196399999}, {"open_time": 1735196400000, "open": 0.3706, "high": 0.3707, "low": 0.369, "close": 0.369, "volume": 2346.0, "close_time": 1735199999999}, {"open_time": 1735200000000, "open": 0.3695, "high": 0.3695, "low": 0.3566, "close": 0.3616, "volume": 93992.0, "close_time": 1735203599999}, {"open_time": 1735203600000, "open": 0.3611, "high": 0.3618, "low": 0.3584, "close": 0.3602, "volume": 6027.0, "close_time": 1735207199999}, {"open_time": 1735207200000, "open": 0.3594, "high": 0.36, "low": 0.3583, "close": 0.3596, "volume": 749.0, "close_time": 1735210799999}, {"open_time": 1735210800000, "open": 0.36, "high": 0.3639, "low": 0.36, "close": 0.3612, "volume": 3012.0, "close_time": 1735214399999}, {"open_time": 1735214400000, "open": 0.3607, "high": 0.3607, "low": 0.3587, "close": 0.3595, "volume": 1959.0, "close_time": 1735217999999}, {"open_time": 1735218000000, "open": 0.3586, "high": 0.3594, "low": 0.3563, "close": 0.3588, "volume": 3911.0, "close_time": 1735221599999}, {"open_time": 1735221600000, "open": 0.359, "high": 0.3616, "low": 0.3556, "close": 0.3565, "volume": 2988.0, "close_time": 1735225199999}, {"open_time": 1735225200000, "open": 0.3577, "high": 0.3594, "low": 0.3562, "close": 0.357, "volume": 28076.0, "close_time": 1735228799999}, {"open_time": 1735228800000, "open": 0.3572, "high": 0.3599, "low": 0.3572, "close": 0.358, "volume": 11424.0, "close_time": 1735232399999}, {"open_time": 1735232400000, "open": 0.3588, "high": 0.3588, "low": 0.3514, "close": 0.3552, "volume": 17759.0, "close_time": 1735235999999}, {"open_time": 1735236000000, "open": 0.3542, "high": 0.357, "low": 0.353, "close": 0.3565, "volume": 2457.0, "close_time": 1735239599999}, {"open_time": 1735239600000, "open": 0.3573, "high": 0.3575, "low": 0.355, "close": 0.3575, "volume": 4694.0, "close_time": 1735243199999}, {"open_time": 1735243200000, "open": 0.3571, "high": 0.3571, "low": 0.3532, "close": 0.3545, "volume": 15459.0, "close_time": 1735246799999}, {"open_time": 1735246800000, "open": 0.353, "high": 0.3555, "low": 0.351, "close": 0.3554, "volume": 10012.0, "close_time": 1735250399999}, {"open_time": 1735250400000, "open": 0.3557, "high": 0.3573, "low": 0.3557, "close": 0.3565, "volume": 2407.0, "close_time": 1735253999999}, {"open_time": 1735254000000, "open": 0.3562, "high": 0.3562, "low": 0.3527, "close": 0.3542, "volume": 10110.0, "close_time": 1735257599999}, {"open_time": 1735257600000, "open": 0.3542, "high": 0.3566, "low": 0.3524, "close": 0.3566, "volume": 4699.0, "close_time": 1735261199999}, {"open_time": 1735261200000, "open": 0.3564, "high": 0.3594, "low": 0.3552, "close": 0.3582, "volume": 9465.0, "close_time": 1735264799999}, {"open_time": 1735264800000, "open": 0.3573, "high": 0.3621, "low": 0.3573, "close": 0.3579, "volume": 7442.0, "close_time": 1735268399999}, {"open_time": 1735268400000, "open": 0.3587, "high": 0.3605, "low": 0.3573, "close": 0.3605, "volume": 783.0, "close_time": 1735271999999}, {"open_time": 1735272000000, "open": 0.3606, "high": 0.3618, "low": 0.3574, "close": 0.3575, "volume": 23284.0, "close_time": 1735275599999}, {"open_time": 1735275600000, "open": 0.358, "high": 0.358, "low": 0.3546, "close": 0.3575, "volume": 4756.0, "close_time": 1735279199999}, {"open_time": 1735279200000, "open": 0.358, "high": 0.3616, "low": 0.358, "close": 0.3616, "volume": 2207.0, "close_time": 1735282799999}, {"open_time": 1735282800000, "open": 0.3613, "high": 0.3613, "low": 0.3505, "close": 0.3538, "volume": 13974.0, "close_time": 1735286399999}, {"open_time": 1735286400000, "open": 0.354, "high": 0.3591, "low": 0.354, "close": 0.3569, "volume": 7635.0, "close_time": 1735289999999}, {"open_time": 1735290000000, "open": 0.3586, "high": 0.3685, "low": 0.3586, "close": 0.3648, "volume": 42533.0, "close_time": 1735293599999}, {"open_time": 1735293600000, "open": 0.3648, "high": 0.3648, "low": 0.36, "close": 0.3612, "volume": 3002.0, "close_time": 1735297199999}, {"open_time": 1735297200000, "open": 0.3615, "high": 0.3627, "low": 0.3602, "close": 0.3602, "volume": 7833.0, "close_time": 1735300799999}, {"open_time": 1735300800000, "open": 0.3605, "high": 0.3612, "low": 0.3587, "close": 0.359, "volume": 14589.0, "close_time": 1735304399999}, {"open_time": 1735304400000, "open": 0.3589, "high": 0.3589, "low": 0.3549, "close": 0.3562, "volume": 3162.0, "close_time": 1735307999999}, {"open_time": 1735308000000, "open": 0.3551, "high": 0.3551, "low": 0.3484, "close": 0.3509, "volume": 13930.0, "close_time": 1735311599999}, {"open_time": 1735311600000, "open": 0.3488, "high": 0.3493, "low": 0.3464, "close": 0.3464, "volume": 5512.0, "close_time": 1735315199999}, {"open_time": 1735315200000, "open": 0.3478, "high": 0.3482, "low": 0.345, "close": 0.345, "volume": 5462.0, "close_time": 1735318799999}, {"open_time": 1735318800000, "open": 0.3464, "high": 0.3527, "low": 0.3459, "close": 0.3527, "volume": 8278.0, "close_time": 1735322399999}, {"open_time": 1735322400000, "open": 0.3523, "high": 0.3542, "low": 0.3517, "close": 0.354, "volume": 3605.0, "close_time": 1735325999999}, {"open_time": 1735326000000, "open": 0.3529, "high": 0.3537, "low": 0.3512, "close": 0.3522, "volume": 8547.0, "close_time": 1735329599999}, {"open_time": 1735329600000, "open": 0.353, "high": 0.3551, "low": 0.3517, "close": 0.3545, "volume": 5933.0, "close_time": 1735333199999}, {"open_time": 1735333200000, "open": 0.353, "high": 0.353, "low": 0.3494, "close": 0.3494, "volume": 1580.0, "close_time": 1735336799999}, {"open_time": 1735336800000, "open": 0.3492, "high": 0.353, "low": 0.3484, "close": 0.3497, "volume": 13764.0, "close_time": 1735340399999}, {"open_time": 1735340400000, "open": 0.3495, "high": 0.3497, "low": 0.3484, "close": 0.3497, "volume": 24213.0, "close_time": 1735343999999}, {"open_time": 1735344000000, "open": 0.3499, "high": 0.3512, "low": 0.3486, "close": 0.3507, "volume": 2481.0, "close_time": 1735347599999}, {"open_time": 1735347600000, "open": 0.3503, "high": 0.3503, "low": 0.3471, "close": 0.35, "volume": 68705.0, "close_time": 1735351199999}, {"open_time": 1735351200000, "open": 0.3497, "high": 0.3508, "low": 0.3473, "close": 0.3473, "volume": 15915.0, "close_time": 1735354799999}, {"open_time": 1735354800000, "open": 0.3468, "high": 0.3492, "low": 0.3467, "close": 0.348, "volume": 8803.0, "close_time": 1735358399999}, {"open_time": 1735358400000, "open": 0.348, "high": 0.3493, "low": 0.3477, "close": 0.3483, "volume": 1272.0, "close_time": 1735361999999}, {"open_time": 1735362000000, "open": 0.3495, "high": 0.351, "low": 0.3494, "close": 0.3498, "volume": 27711.0, "close_time": 1735365599999}, {"open_time": 1735365600000, "open": 0.3497, "high": 0.3497, "low": 0.3465, "close": 0.3468, "volume": 10517.0, "close_time": 1735369199999}, {"open_time": 1735369200000, "open": 0.3481, "high": 0.3486, "low": 0.3463, "close": 0.3467, "volume": 1373.0, "close_time": 1735372799999}, {"open_time": 1735372800000, "open": 0.3479, "high": 0.3499, "low": 0.3471, "close": 0.3499, "volume": 984.0, "close_time": 1735376399999}, {"open_time": 1735376400000, "open": 0.3495, "high": 0.3495, "low": 0.3485, "close": 0.3485, "volume": 3405.0, "close_time": 1735379999999}, {"open_time": 1735380000000, "open": 0.3479, "high": 0.3479, "low": 0.3465, "close": 0.3469, "volume": 925.0, "close_time": 1735383599999}, {"open_time": 1735383600000, "open": 0.3476, "high": 0.3476, "low": 0.3476, "close": 0.3476, "volume": 3.0, "close_time": 1735387199999}, {"open_time": 1735387200000, "open": 0.3473, "high": 0.3473, "low": 0.3451, "close": 0.3451, "volume": 744.0, "close_time": 1735390799999}, {"open_time": 1735390800000, "open": 0.3454, "high": 0.3497, "low": 0.3454, "close": 0.3497, "volume": 960.0, "close_time": 1735394399999}, {"open_time": 1735394400000, "open": 0.3499, "high": 0.3541, "low": 0.3488, "close": 0.3489, "volume": 31280.0, "close_time": 1735397999999}, {"open_time": 1735398000000, "open": 0.3509, "high": 0.3522, "low": 0.3493, "close": 0.3493, "volume": 1149.0, "close_time": 1735401599999}, {"open_time": 1735401600000, "open": 0.3501, "high": 0.3534, "low": 0.3501, "close": 0.3534, "volume": 2374.0, "close_time": 1735405199999}, {"open_time": 1735405200000, "open": 0.3532, "high": 0.3572, "low": 0.3532, "close": 0.3557, "volume": 7521.0, "close_time": 1735408799999}, {"open_time": 1735408800000, "open": 0.3543, "high": 0.3545, "low": 0.3517, "close": 0.3533, "volume": 12150.0, "close_time": 1735412399999}, {"open_time": 1735412400000, "open": 0.3532, "high": 0.3542, "low": 0.3524, "close": 0.3529, "volume": 2959.0, "close_time": 1735415999999}, {"open_time": 1735416000000, "open": 0.3532, "high": 0.3536, "low": 0.3523, "close": 0.3531, "volume": 9509.0, "close_time": 1735419599999}, {"open_time": 1735419600000, "open": 0.353, "high": 0.3562, "low": 0.3525, "close": 0.3562, "volume": 4493.0, "close_time": 1735423199999}, {"open_time": 1735423200000, "open": 0.3557, "high": 0.3596, "low": 0.3556, "close": 0.359, "volume": 9878.0, "close_time": 1735426799999}, {"open_time": 1735426800000, "open": 0.3577, "high": 0.358, "low": 0.3555, "close": 0.356, "volume": 23075.0, "close_time": 1735430399999}, {"open_time": 1735430400000, "open": 0.3555, "high": 0.3557, "low": 0.3543, "close": 0.3551, "volume": 3392.0, "close_time": 1735433999999}, {"open_time": 1735434000000, "open": 0.3556, "high": 0.3556, "low": 0.3523, "close": 0.3527, "volume": 30612.0, "close_time": 1735437599999}, {"open_time": 1735437600000, "open": 0.3522, "high": 0.3546, "low": 0.3522, "close": 0.3546, "volume": 1759.0, "close_time": 1735441199999}, {"open_time": 1735441200000, "open": 0.3533, "high": 0.355, "low": 0.3531, "close": 0.355, "volume": 2061.0, "close_time": 1735444799999}, {"open_time": 1735444800000, "open": 0.3552, "high": 0.3554, "low": 0.3539, "close": 0.354, "volume": 3877.0, "close_time": 1735448399999}, {"open_time": 1735448400000, "open": 0.354, "high": 0.354, "low": 0.3529, "close": 0.3533, "volume": 1714.0, "close_time": 1735451999999}, {"open_time": 1735452000000, "open": 0.3529, "high": 0.3538, "low": 0.3515, "close": 0.3533, "volume": 7300.0, "close_time": 1735455599999}, {"open_time": 1735455600000, "open": 0.3542, "high": 0.3557, "low": 0.3533, "close": 0.3557, "volume": 8019.0, "close_time": 1735459199999}, {"open_time": 1735459200000, "open": 0.3559, "high": 0.3559, "low": 0.353, "close": 0.353, "volume": 5169.0, "close_time": 1735462799999}, {"open_time": 1735462800000, "open": 0.3529, "high": 0.3533, "low": 0.3516, "close": 0.3528, "volume": 6440.0, "close_time": 1735466399999}, {"open_time": 1735466400000, "open": 0.3531, "high": 0.3531, "low": 0.3531, "close": 0.3531, "volume": 4.0, "close_time": 1735469999999}, {"open_time": 1735470000000, "open": 0.3531, "high": 0.3531, "low": 0.3506, "close": 0.3514, "volume": 10903.0, "close_time": 1735473599999}, {"open_time": 1735473600000, "open": 0.3505, "high": 0.3509, "low": 0.3485, "close": 0.3486, "volume": 2455.0, "close_time": 1735477199999}, {"open_time": 1735477200000, "open": 0.3496, "high": 0.3501, "low": 0.349, "close": 0.3501, "volume": 29371.0, "close_time": 1735480799999}, {"open_time": 1735480800000, "open": 0.3507, "high": 0.3524, "low": 0.3469, "close": 0.3487, "volume": 6805.0, "close_time": 1735484399999}, {"open_time": 1735484400000, "open": 0.348, "high": 0.3492, "low": 0.3476, "close": 0.3492, "volume": 11964.0, "close_time": 1735487999999}, {"open_time": 1735488000000, "open": 0.3476, "high": 0.3476, "low": 0.3447, "close": 0.3461, "volume": 34904.0, "close_time": 1735491599999}, {"open_time": 1735491600000, "open": 0.3452, "high": 0.3462, "low": 0.3438, "close": 0.3449, "volume": 19445.0, "close_time": 1735495199999}, {"open_time": 1735495200000, "open": 0.344, "high": 0.3449, "low": 0.3436, "close": 0.3448, "volume": 4656.0, "close_time": 1735498799999}, {"open_time": 1735498800000, "open": 0.3446, "high": 0.3453, "low": 0.3443, "close": 0.3453, "volume": 8868.0, "close_time": 1735502399999}, {"open_time": 1735502400000, "open": 0.3438, "high": 0.3438, "low": 0.3399, "close": 0.3434, "volume": 7349.0, "close_time": 1735505999999}, {"open_time": 1735506000000, "open": 0.3438, "high": 0.3442, "low": 0.3396, "close": 0.3396, "volume": 14608.0, "close_time": 1735509599999}, {"open_time": 1735509600000, "open": 0.3395, "high": 0.3395, "low": 0.3358, "close": 0.3368, "volume": 24039.0, "close_time": 1735513199999}, {"open_time": 1735513200000, "open": 0.3376, "high": 0.3389, "low": 0.3355, "close": 0.3389, "volume": 27669.0, "close_time": 1735516799999}, {"open_time": 1735516800000, "open": 0.3377, "high": 0.3403, "low": 0.3361, "close": 0.3394, "volume": 5910.0, "close_time": 1735520399999}, {"open_time": 1735520400000, "open": 0.3403, "high": 0.3478, "low": 0.3401, "close": 0.344, "volume": 35155.0, "close_time": 1735523999999}, {"open_time": 1735524000000, "open": 0.3445, "high": 0.3448, "low": 0.3415, "close": 0.3435, "volume": 4975.0, "close_time": 1735527599999}, {"open_time": 1735527600000, "open": 0.3438, "high": 0.3453, "low": 0.3416, "close": 0.342, "volume": 1114.0, "close_time": 1735531199999}, {"open_time": 1735531200000, "open": 0.3415, "high": 0.343, "low": 0.3395, "close": 0.3395, "volume": 2783.0, "close_time": 1735534799999}, {"open_time": 1735534800000, "open": 0.3396, "high": 0.3396, "low": 0.3356, "close": 0.3381, "volume": 32821.0, "close_time": 1735538399999}, {"open_time": 1735538400000, "open": 0.3383, "high": 0.3437, "low": 0.3383, "close": 0.3399, "volume": 80704.0, "close_time": 1735541999999}, {"open_time": 1735542000000, "open": 0.3407, "high": 0.3407, "low": 0.3352, "close": 0.338, "volume": 5540.0, "close_time": 1735545599999}, {"open_time": 1735545600000, "open": 0.3376, "high": 0.3409, "low": 0.3359, "close": 0.3376, "volume": 6217.0, "close_time": 1735549199999}, {"open_time": 1735549200000, "open": 0.3374, "high": 0.3374, "low": 0.3351, "close": 0.3361, "volume": 5574.0, "close_time": 1735552799999}, {"open_time": 1735552800000, "open": 0.3361, "high": 0.3376, "low": 0.3346, "close": 0.3355, "volume": 5553.0, "close_time": 1735556399999}, {"open_time": 1735556400000, "open": 0.3346, "high": 0.3374, "low": 0.3324, "close": 0.3374, "volume": 4673.0, "close_time": 1735559999999}, {"open_time": 1735560000000, "open": 0.3376, "high": 0.3407, "low": 0.3369, "close": 0.337, "volume": 5300.0, "close_time": 1735563599999}, {"open_time": 1735563600000, "open": 0.3374, "high": 0.3379, "low": 0.3268, "close": 0.3268, "volume": 22333.0, "close_time": 1735567199999}, {"open_time": 1735567200000, "open": 0.327, "high": 0.3293, "low": 0.3236, "close": 0.3243, "volume": 27858.0, "close_time": 1735570799999}, {"open_time": 1735570800000, "open": 0.3256, "high": 0.3261, "low": 0.3216, "close": 0.3238, "volume": 19861.0, "close_time": 1735574399999}, {"open_time": 1735574400000, "open": 0.3243, "high": 0.3247, "low": 0.3216, "close": 0.3216, "volume": 1439.0, "close_time": 1735577999999}, {"open_time": 1735578000000, "open": 0.3236, "high": 0.3366, "low": 0.3233, "close": 0.3355, "volume": 11696.0, "close_time": 1735581599999}, {"open_time": 1735581600000, "open": 0.3353, "high": 0.3406, "low": 0.3328, "close": 0.3406, "volume": 33554.0, "close_time": 1735585199999}, {"open_time": 1735585200000, "open": 0.34, "high": 0.3417, "low": 0.3382, "close": 0.3386, "volume": 3882.0, "close_time": 1735588799999}, {"open_time": 1735588800000, "open": 0.3403, "high": 0.3449, "low": 0.34, "close": 0.3428, "volume": 245639.0, "close_time": 1735592399999}, {"open_time": 1735592400000, "open": 0.3417, "high": 0.3417, "low": 0.3295, "close": 0.3296, "volume": 20367.0, "close_time": 1735595999999}, {"open_time": 1735596000000, "open": 0.3304, "high": 0.3339, "low": 0.3299, "close": 0.3315, "volume": 12203.0, "close_time": 1735599599999}, {"open_time": 1735599600000, "open": 0.3313, "high": 0.3326, "low": 0.3295, "close": 0.3323, "volume": 15123.0, "close_time": 1735603199999}, {"open_time": 1735603200000, "open": 0.3315, "high": 0.3315, "low": 0.3268, "close": 0.3272, "volume": 14562.0, "close_time": 1735606799999}, {"open_time": 1735606800000, "open": 0.3276, "high": 0.3276, "low": 0.3248, "close": 0.3266, "volume": 11307.0, "close_time": 1735610399999}, {"open_time": 1735610400000, "open": 0.3266, "high": 0.3276, "low": 0.3264, "close": 0.3264, "volume": 3121.0, "close_time": 1735613999999}, {"open_time": 1735614000000, "open": 0.326, "high": 0.326, "low": 0.3244, "close": 0.3246, "volume": 6632.0, "close_time": 1735617599999}, {"open_time": 1735617600000, "open": 0.3256, "high": 0.3273, "low": 0.3242, "close": 0.3242, "volume": 1599.0, "close_time": 1735621199999}, {"open_time": 1735621200000, "open": 0.3258, "high": 0.3278, "low": 0.3246, "close": 0.3268, "volume": 16492.0, "close_time": 1735624799999}, {"open_time": 1735624800000, "open": 0.3268, "high": 0.3295, "low": 0.3255, "close": 0.3255, "volume": 32175.0, "close_time": 1735628399999}, {"open_time": 1735628400000, "open": 0.3269, "high": 0.3269, "low": 0.3263, "close": 0.3264, "volume": 24731.0, "close_time": 1735631999999}, {"open_time": 1735632000000, "open": 0.3276, "high": 0.3377, "low": 0.3275, "close": 0.3309, "volume": 12873.0, "close_time": 1735635599999}, {"open_time": 1735635600000, "open": 0.3315, "high": 0.3333, "low": 0.33, "close": 0.3328, "volume": 5226.0, "close_time": 1735639199999}, {"open_time": 1735639200000, "open": 0.3328, "high": 0.3336, "low": 0.3301, "close": 0.3334, "volume": 896.0, "close_time": 1735642799999}, {"open_time": 1735642800000, "open": 0.3336, "high": 0.3337, "low": 0.3324, "close": 0.3333, "volume": 802.0, "close_time": 1735646399999}, {"open_time": 1735646400000, "open": 0.3336, "high": 0.3378, "low": 0.3327, "close": 0.3327, "volume": 67397.0, "close_time": 1735649999999}, {"open_time": 1735650000000, "open": 0.3325, "high": 0.3459, "low": 0.3324, "close": 0.3402, "volume": 52565.0, "close_time": 1735653599999}, {"open_time": 1735653600000, "open": 0.3417, "high": 0.3449, "low": 0.3389, "close": 0.34, "volume": 58124.0, "close_time": 1735657199999}, {"open_time": 1735657200000, "open": 0.3399, "high": 0.341, "low": 0.3379, "close": 0.3402, "volume": 9759.0, "close_time": 1735660799999}, {"open_time": 1735660800000, "open": 0.3403, "high": 0.3403, "low": 0.3369, "close": 0.3379, "volume": 1635.0, "close_time": 1735664399999}, {"open_time": 1735664400000, "open": 0.3381, "high": 0.3385, "low": 0.3287, "close": 0.3324, "volume": 21418.0, "close_time": 1735667999999}, {"open_time": 1735668000000, "open": 0.3316, "high": 0.3331, "low": 0.331, "close": 0.3325, "volume": 11726.0, "close_time": 1735671599999}, {"open_time": 1735671600000, "open": 0.3318, "high": 0.3323, "low": 0.3305, "close": 0.3314, "volume": 3349.0, "close_time": 1735675199999}, {"open_time": 1735675200000, "open": 0.3325, "high": 0.3329, "low": 0.3308, "close": 0.331, "volume": 16563.0, "close_time": 1735678799999}, {"open_time": 1735678800000, "open": 0.3323, "high": 0.3323, "low": 0.3308, "close": 0.3314, "volume": 2596.0, "close_time": 1735682399999}, {"open_time": 1735682400000, "open": 0.331, "high": 0.3315, "low": 0.329, "close": 0.329, "volume": 3148.0, "close_time": 1735685999999}, {"open_time": 1735686000000, "open": 0.3304, "high": 0.3325, "low": 0.33, "close": 0.3321, "volume": 1598.0, "close_time": 1735689599999}, {"open_time": 1735689600000, "open": 0.3328, "high": 0.342, "low": 0.332, "close": 0.341, "volume": 19688.0, "close_time": 1735693199999}, {"open_time": 1735693200000, "open": 0.3415, "high": 0.3416, "low": 0.3374, "close": 0.3381, "volume": 9442.0, "close_time": 1735696799999}, {"open_time": 1735696800000, "open": 0.3382, "high": 0.3437, "low": 0.3382, "close": 0.3394, "volume": 15657.0, "close_time": 1735700399999}, {"open_time": 1735700400000, "open": 0.3395, "high": 0.3399, "low": 0.3382, "close": 0.3393, "volume": 2428.0, "close_time": 1735703999999}, {"open_time": 1735704000000, "open": 0.3393, "high": 0.3403, "low": 0.3369, "close": 0.3396, "volume": 48136.0, "close_time": 1735707599999}, {"open_time": 1735707600000, "open": 0.3392, "high": 0.3562, "low": 0.3392, "close": 0.3539, "volume": 45417.0, "close_time": 1735711199999}, {"open_time": 1735711200000, "open": 0.3541, "high": 0.3561, "low": 0.3506, "close": 0.3537, "volume": 29657.0, "close_time": 1735714799999}, {"open_time": 1735714800000, "open": 0.3551, "high": 0.3551, "low": 0.3483, "close": 0.3483, "volume": 6046.0, "close_time": 1735718399999}, {"open_time": 1735718400000, "open": 0.3499, "high": 0.3501, "low": 0.3434, "close": 0.3434, "volume": 6866.0, "close_time": 1735721999999}, {"open_time": 1735722000000, "open": 0.3442, "high": 0.347, "low": 0.3421, "close": 0.3465, "volume": 4260.0, "close_time": 1735725599999}, {"open_time": 1735725600000, "open": 0.347, "high": 0.3501, "low": 0.3447, "close": 0.3447, "volume": 5259.0, "close_time": 1735729199999}, {"open_time": 1735729200000, "open": 0.3446, "high": 0.3658, "low": 0.344, "close": 0.3633, "volume": 21196.0, "close_time": 1735732799999}, {"open_time": 1735732800000, "open": 0.3629, "high": 0.3742, "low": 0.3616, "close": 0.3742, "volume": 131383.0, "close_time": 1735736399999}, {"open_time": 1735736400000, "open": 0.3735, "high": 0.3807, "low": 0.3688, "close": 0.3688, "volume": 272293.0, "close_time": 1735739999999}, {"open_time": 1735740000000, "open": 0.37, "high": 0.3762, "low": 0.3683, "close": 0.3727, "volume": 39930.0, "close_time": 1735743599999}, {"open_time": 1735743600000, "open": 0.3723, "high": 0.3869, "low": 0.3708, "close": 0.3856, "volume": 25822.0, "close_time": 1735747199999}, {"open_time": 1735747200000, "open": 0.3857, "high": 0.4072, "low": 0.3857, "close": 0.4036, "volume": 223734.0, "close_time": 1735750799999}, {"open_time": 1735750800000, "open": 0.4032, "high": 0.4041, "low": 0.3903, "close": 0.4007, "volume": 66014.0, "close_time": 1735754399999}, {"open_time": 1735754400000, "open": 0.4011, "high": 0.4266, "low": 0.3999, "close": 0.4231, "volume": 369396.0, "close_time": 1735757999999}, {"open_time": 1735758000000, "open": 0.4226, "high": 0.4358, "low": 0.4161, "close": 0.43, "volume": 148711.0, "close_time": 1735761599999}, {"open_time": 1735761600000, "open": 0.4298, "high": 0.4383, "low": 0.4252, "close": 0.4264, "volume": 207656.0, "close_time": 1735765199999}, {"open_time": 1735765200000, "open": 0.4283, "high": 0.4307, "low": 0.4192, "close": 0.43, "volume": 59636.0, "close_time": 1735768799999}, {"open_time": 1735768800000, "open": 0.4303, "high": 0.4305, "low": 0.4218, "close": 0.429, "volume": 16015.0, "close_time": 1735772399999}, {"open_time": 1735772400000, "open": 0.4259, "high": 0.4259, "low": 0.4212, "close": 0.4249, "volume": 24027.0, "close_time": 1735775999999}, {"open_time": 1735776000000, "open": 0.425, "high": 0.4599, "low": 0.425, "close": 0.4407, "volume": 231966.0, "close_time": 1735779599999}, {"open_time": 1735779600000, "open": 0.4395, "high": 0.4415, "low": 0.4268, "close": 0.4296, "volume": 43030.0, "close_time": 1735783199999}, {"open_time": 1735783200000, "open": 0.4313, "high": 0.4384, "low": 0.4274, "close": 0.4333, "volume": 27834.0, "close_time": 1735786799999}, {"open_time": 1735786800000, "open": 0.4325, "high": 0.4359, "low": 0.4325, "close": 0.4354, "volume": 3548.0, "close_time": 1735790399999}, {"open_time": 1735790400000, "open": 0.4342, "high": 0.4342, "low": 0.4263, "close": 0.427, "volume": 25152.0, "close_time": 1735793999999}, {"open_time": 1735794000000, "open": 0.4262, "high": 0.4266, "low": 0.418, "close": 0.4185, "volume": 23907.0, "close_time": 1735797599999}, {"open_time": 1735797600000, "open": 0.4198, "high": 0.4222, "low": 0.414, "close": 0.4178, "volume": 13156.0, "close_time": 1735801199999}, {"open_time": 1735801200000, "open": 0.4184, "high": 0.4229, "low": 0.4173, "close": 0.4219, "volume": 38184.0, "close_time": 1735804799999}, {"open_time": 1735804800000, "open": 0.4222, "high": 0.4256, "low": 0.4209, "close": 0.4226, "volume": 5642.0, "close_time": 1735808399999}, {"open_time": 1735808400000, "open": 0.4225, "high": 0.4314, "low": 0.4225, "close": 0.4283, "volume": 23691.0, "close_time": 1735811999999}, {"open_time": 1735812000000, "open": 0.4269, "high": 0.4349, "low": 0.4266, "close": 0.4336, "volume": 6910.0, "close_time": 1735815599999}, {"open_time": 1735815600000, "open": 0.432, "high": 0.4332, "low": 0.4297, "close": 0.431, "volume": 4855.0, "close_time": 1735819199999}, {"open_time": 1735819200000, "open": 0.4312, "high": 0.4338, "low": 0.4281, "close": 0.4308, "volume": 6109.0, "close_time": 1735822799999}, {"open_time": 1735822800000, "open": 0.4301, "high": 0.4317, "low": 0.4277, "close": 0.4283, "volume": 40484.0, "close_time": 1735826399999}, {"open_time": 1735826400000, "open": 0.4269, "high": 0.4319, "low": 0.4217, "close": 0.4291, "volume": 59023.0, "close_time": 1735829999999}, {"open_time": 1735830000000, "open": 0.4281, "high": 0.4296, "low": 0.4219, "close": 0.4271, "volume": 35392.0, "close_time": 1735833599999}, {"open_time": 1735833600000, "open": 0.4266, "high": 0.4355, "low": 0.4266, "close": 0.4333, "volume": 19685.0, "close_time": 1735837199999}, {"open_time": 1735837200000, "open": 0.434, "high": 0.4444, "low": 0.434, "close": 0.443, "volume": 67083.0, "close_time": 1735840799999}, {"open_time": 1735840800000, "open": 0.4422, "high": 0.4457, "low": 0.4365, "close": 0.4375, "volume": 22082.0, "close_time": 1735844399999}, {"open_time": 1735844400000, "open": 0.4371, "high": 0.4389, "low": 0.4309, "close": 0.4309, "volume": 13113.0, "close_time": 1735847999999}, {"open_time": 1735848000000, "open": 0.4309, "high": 0.4316, "low": 0.4253, "close": 0.428, "volume": 16004.0, "close_time": 1735851599999}, {"open_time": 1735851600000, "open": 0.4281, "high": 0.4295, "low": 0.4253, "close": 0.429, "volume": 14788.0, "close_time": 1735855199999}, {"open_time": 1735855200000, "open": 0.4288, "high": 0.4396, "low": 0.4288, "close": 0.4376, "volume": 16511.0, "close_time": 1735858799999}, {"open_time": 1735858800000, "open": 0.439, "high": 0.439, "low": 0.4324, "close": 0.4324, "volume": 21979.0, "close_time": 1735862399999}, {"open_time": 1735862400000, "open": 0.4322, "high": 0.4446, "low": 0.4305, "close": 0.4374, "volume": 23671.0, "close_time": 1735865999999}, {"open_time": 1735866000000, "open": 0.4379, "high": 0.4475, "low": 0.4336, "close": 0.4425, "volume": 50827.0, "close_time": 1735869599999}, {"open_time": 1735869600000, "open": 0.4431, "high": 0.46, "low": 0.4431, "close": 0.4522, "volume": 167505.0, "close_time": 1735873199999}, {"open_time": 1735873200000, "open": 0.455, "high": 0.458, "low": 0.4476, "close": 0.4539, "volume": 71193.0, "close_time": 1735876799999}, {"open_time": 1735876800000, "open": 0.4525, "high": 0.4526, "low": 0.4439, "close": 0.4439, "volume": 25974.0, "close_time": 1735880399999}, {"open_time": 1735880400000, "open": 0.4448, "high": 0.4509, "low": 0.4424, "close": 0.4493, "volume": 17508.0, "close_time": 1735883999999}, {"open_time": 1735884000000, "open": 0.4492, "high": 0.4575, "low": 0.4492, "close": 0.4556, "volume": 19048.0, "close_time": 1735887599999}, {"open_time": 1735887600000, "open": 0.4534, "high": 0.4542, "low": 0.4472, "close": 0.4515, "volume": 8539.0, "close_time": 1735891199999}, {"open_time": 1735891200000, "open": 0.4495, "high": 0.4521, "low": 0.4442, "close": 0.4461, "volume": 15897.0, "close_time": 1735894799999}, {"open_time": 1735894800000, "open": 0.4461, "high": 0.4502, "low": 0.4452, "close": 0.4488, "volume": 20532.0, "close_time": 1735898399999}, {"open_time": 1735898400000, "open": 0.4483, "high": 0.451, "low": 0.4461, "close": 0.447, "volume": 53295.0, "close_time": 1735901999999}, {"open_time": 1735902000000, "open": 0.4471, "high": 0.4528, "low": 0.4457, "close": 0.4461, "volume": 2879.0, "close_time": 1735905599999}, {"open_time": 1735905600000, "open": 0.4457, "high": 0.4483, "low": 0.4412, "close": 0.4412, "volume": 39925.0, "close_time": 1735909199999}, {"open_time": 1735909200000, "open": 0.442, "high": 0.4458, "low": 0.4371, "close": 0.4433, "volume": 26336.0, "close_time": 1735912799999}, {"open_time": 1735912800000, "open": 0.4449, "high": 0.4466, "low": 0.443, "close": 0.4456, "volume": 30448.0, "close_time": 1735916399999}, {"open_time": 1735916400000, "open": 0.4456, "high": 0.4474, "low": 0.4425, "close": 0.4439, "volume": 11766.0, "close_time": 1735919999999}, {"open_time": 1735920000000, "open": 0.4434, "high": 0.4516, "low": 0.4429, "close": 0.4471, "volume": 65734.0, "close_time": 1735923599999}, {"open_time": 1735923600000, "open": 0.4469, "high": 0.4508, "low": 0.4422, "close": 0.4422, "volume": 38171.0, "close_time": 1735927199999}, {"open_time": 1735927200000, "open": 0.4431, "high": 0.4474, "low": 0.4419, "close": 0.4469, "volume": 24271.0, "close_time": 1735930799999}, {"open_time": 1735930800000, "open": 0.4465, "high": 0.4563, "low": 0.4464, "close": 0.4539, "volume": 50554.0, "close_time": 1735934399999}, {"open_time": 1735934400000, "open": 0.4536, "high": 0.4536, "low": 0.4475, "close": 0.4483, "volume": 6313.0, "close_time": 1735937999999}, {"open_time": 1735938000000, "open": 0.4497, "high": 0.4516, "low": 0.4476, "close": 0.4483, "volume": 13189.0, "close_time": 1735941599999}, {"open_time": 1735941600000, "open": 0.4486, "high": 0.4507, "low": 0.447, "close": 0.4507, "volume": 14808.0, "close_time": 1735945199999}, {"open_time": 1735945200000, "open": 0.4509, "high": 0.4528, "low": 0.4482, "close": 0.4482, "volume": 4535.0, "close_time": 1735948799999}, {"open_time": 1735948800000, "open": 0.4509, "high": 0.4613, "low": 0.447, "close": 0.4524, "volume": 37685.0, "close_time": 1735952399999}, {"open_time": 1735952400000, "open": 0.4534, "high": 0.4727, "low": 0.4529, "close": 0.4717, "volume": 180030.0, "close_time": 1735955999999}, {"open_time": 1735956000000, "open": 0.4727, "high": 0.486, "low": 0.4714, "close": 0.4741, "volume": 143751.0, "close_time": 1735959599999}, {"open_time": 1735959600000, "open": 0.4741, "high": 0.4774, "low": 0.4642, "close": 0.4651, "volume": 120205.0, "close_time": 1735963199999}, {"open_time": 1735963200000, "open": 0.4664, "high": 0.4675, "low": 0.4612, "close": 0.4622, "volume": 25548.0, "close_time": 1735966799999}, {"open_time": 1735966800000, "open": 0.4629, "high": 0.4703, "low": 0.4584, "close": 0.4615, "volume": 40637.0, "close_time": 1735970399999}, {"open_time": 1735970400000, "open": 0.462, "high": 0.4678, "low": 0.4613, "close": 0.4654, "volume": 9757.0, "close_time": 1735973999999}, {"open_time": 1735974000000, "open": 0.4663, "high": 0.468, "low": 0.4592, "close": 0.4592, "volume": 6951.0, "close_time": 1735977599999}, {"open_time": 1735977600000, "open": 0.4593, "high": 0.4612, "low": 0.4528, "close": 0.4538, "volume": 45751.0, "close_time": 1735981199999}, {"open_time": 1735981200000, "open": 0.4555, "high": 0.4621, "low": 0.4554, "close": 0.4599, "volume": 16313.0, "close_time": 1735984799999}, {"open_time": 1735984800000, "open": 0.4599, "high": 0.461, "low": 0.4553, "close": 0.4609, "volume": 1461.0, "close_time": 1735988399999}, {"open_time": 1735988400000, "open": 0.4586, "high": 0.4593, "low": 0.457, "close": 0.4593, "volume": 44437.0, "close_time": 1735991999999}, {"open_time": 1735992000000, "open": 0.4573, "high": 0.4574, "low": 0.4553, "close": 0.4553, "volume": 4143.0, "close_time": 1735995599999}, {"open_time": 1735995600000, "open": 0.4553, "high": 0.4607, "low": 0.4545, "close": 0.4591, "volume": 25045.0, "close_time": 1735999199999}, {"open_time": 1735999200000, "open": 0.4586, "high": 0.4598, "low": 0.4576, "close": 0.4598, "volume": 2201.0, "close_time": 1736002799999}, {"open_time": 1736002800000, "open": 0.4586, "high": 0.459, "low": 0.4446, "close": 0.4462, "volume": 290088.0, "close_time": 1736006399999}, {"open_time": 1736006400000, "open": 0.4483, "high": 0.4516, "low": 0.44, "close": 0.4488, "volume": 104700.0, "close_time": 1736009999999}, {"open_time": 1736010000000, "open": 0.4491, "high": 0.4497, "low": 0.4471, "close": 0.4496, "volume": 32094.0, "close_time": 1736013599999}, {"open_time": 1736013600000, "open": 0.4497, "high": 0.4521, "low": 0.4497, "close": 0.4501, "volume": 1094.0, "close_time": 1736017199999}, {"open_time": 1736017200000, "open": 0.4501, "high": 0.4503, "low": 0.4484, "close": 0.4487, "volume": 6650.0, "close_time": 1736020799999}, {"open_time": 1736020800000, "open": 0.4504, "high": 0.4524, "low": 0.45, "close": 0.4524, "volume": 3254.0, "close_time": 1736024399999}, {"open_time": 1736024400000, "open": 0.4525, "high": 0.4537, "low": 0.4491, "close": 0.4497, "volume": 127790.0, "close_time": 1736027999999}, {"open_time": 1736028000000, "open": 0.4496, "high": 0.4538, "low": 0.4488, "close": 0.4524, "volume": 122609.0, "close_time": 1736031599999}, {"open_time": 1736031600000, "open": 0.452, "high": 0.452, "low": 0.4493, "close": 0.4514, "volume": 1505.0, "close_time": 1736035199999}, {"open_time": 1736035200000, "open": 0.4506, "high": 0.4563, "low": 0.4455, "close": 0.4474, "volume": 27129.0, "close_time": 1736038799999}, {"open_time": 1736038800000, "open": 0.4473, "high": 0.4473, "low": 0.4423, "close": 0.4449, "volume": 9763.0, "close_time": 1736042399999}, {"open_time": 1736042400000, "open": 0.4457, "high": 0.4521, "low": 0.4456, "close": 0.4456, "volume": 11768.0, "close_time": 1736045999999}, {"open_time": 1736046000000, "open": 0.4459, "high": 0.4459, "low": 0.4435, "close": 0.4453, "volume": 45270.0, "close_time": 1736049599999}, {"open_time": 1736049600000, "open": 0.4461, "high": 0.45, "low": 0.4459, "close": 0.448, "volume": 13393.0, "close_time": 1736053199999}, {"open_time": 1736053200000, "open": 0.4497, "high": 0.4505, "low": 0.4449, "close": 0.4449, "volume": 5398.0, "close_time": 1736056799999}, {"open_time": 1736056800000, "open": 0.4452, "high": 0.4484, "low": 0.4438, "close": 0.4484, "volume": 947.0, "close_time": 1736060399999}, {"open_time": 1736060400000, "open": 0.4485, "high": 0.4509, "low": 0.4452, "close": 0.4459, "volume": 2171.0, "close_time": 1736063999999}, {"open_time": 1736064000000, "open": 0.4449, "high": 0.4449, "low": 0.439, "close": 0.4392, "volume": 64704.0, "close_time": 1736067599999}, {"open_time": 1736067600000, "open": 0.4401, "high": 0.4412, "low": 0.4347, "close": 0.4347, "volume": 41772.0, "close_time": 1736071199999}, {"open_time": 1736071200000, "open": 0.4347, "high": 0.4371, "low": 0.4328, "close": 0.4371, "volume": 26830.0, "close_time": 1736074799999}, {"open_time": 1736074800000, "open": 0.4374, "high": 0.4393, "low": 0.4374, "close": 0.4389, "volume": 553.0, "close_time": 1736078399999}, {"open_time": 1736078400000, "open": 0.4377, "high": 0.4391, "low": 0.4357, "close": 0.4386, "volume": 2559.0, "close_time": 1736081999999}, {"open_time": 1736082000000, "open": 0.4375, "high": 0.4418, "low": 0.4375, "close": 0.4394, "volume": 53195.0, "close_time": 1736085599999}, {"open_time": 1736085600000, "open": 0.4389, "high": 0.443, "low": 0.4362, "close": 0.4428, "volume": 18051.0, "close_time": 1736089199999}, {"open_time": 1736089200000, "open": 0.4414, "high": 0.4414, "low": 0.4372, "close": 0.4377, "volume": 3708.0, "close_time": 1736092799999}, {"open_time": 1736092800000, "open": 0.4375, "high": 0.4384, "low": 0.4349, "close": 0.437, "volume": 85535.0, "close_time": 1736096399999}, {"open_time": 1736096400000, "open": 0.4377, "high": 0.4396, "low": 0.4361, "close": 0.4362, "volume": 19655.0, "close_time": 1736099999999}, {"open_time": 1736100000000, "open": 0.4364, "high": 0.4417, "low": 0.4349, "close": 0.441, "volume": 31719.0, "close_time": 1736103599999}, {"open_time": 1736103600000, "open": 0.4401, "high": 0.4409, "low": 0.4378, "close": 0.439, "volume": 8873.0, "close_time": 1736107199999}, {"open_time": 1736107200000, "open": 0.4391, "high": 0.4417, "low": 0.4386, "close": 0.4393, "volume": 6559.0, "close_time": 1736110799999}, {"open_time": 1736110800000, "open": 0.4398, "high": 0.4412, "low": 0.4394, "close": 0.44, "volume": 2584.0, "close_time": 1736114399999}, {"open_time": 1736114400000, "open": 0.4392, "high": 0.4413, "low": 0.4385, "close": 0.4413, "volume": 2521.0, "close_time": 1736117999999}, {"open_time": 1736118000000, "open": 0.4417, "high": 0.4442, "low": 0.441, "close": 0.441, "volume": 10388.0, "close_time": 1736121599999}, {"open_time": 1736121600000, "open": 0.4419, "high": 0.4425, "low": 0.4352, "close": 0.4352, "volume": 37883.0, "close_time": 1736125199999}, {"open_time": 1736125200000, "open": 0.4351, "high": 0.4487, "low": 0.433, "close": 0.4481, "volume": 34762.0, "close_time": 1736128799999}, {"open_time": 1736128800000, "open": 0.448, "high": 0.4537, "low": 0.4449, "close": 0.4452, "volume": 39228.0, "close_time": 1736132399999}, {"open_time": 1736132400000, "open": 0.4456, "high": 0.4483, "low": 0.4446, "close": 0.4482, "volume": 21048.0, "close_time": 1736135999999}, {"open_time": 1736136000000, "open": 0.4485, "high": 0.4514, "low": 0.4483, "close": 0.4507, "volume": 35804.0, "close_time": 1736139599999}, {"open_time": 1736139600000, "open": 0.4497, "high": 0.4498, "low": 0.4461, "close": 0.4463, "volume": 5937.0, "close_time": 1736143199999}, {"open_time": 1736143200000, "open": 0.4474, "high": 0.4503, "low": 0.4456, "close": 0.45, "volume": 1765.0, "close_time": 1736146799999}, {"open_time": 1736146800000, "open": 0.4501, "high": 0.4513, "low": 0.4449, "close": 0.4459, "volume": 11088.0, "close_time": 1736150399999}, {"open_time": 1736150400000, "open": 0.4456, "high": 0.4473, "low": 0.4429, "close": 0.4433, "volume": 9152.0, "close_time": 1736153999999}, {"open_time": 1736154000000, "open": 0.443, "high": 0.4442, "low": 0.4413, "close": 0.4425, "volume": 3617.0, "close_time": 1736157599999}, {"open_time": 1736157600000, "open": 0.4437, "high": 0.4505, "low": 0.4437, "close": 0.4499, "volume": 4482.0, "close_time": 1736161199999}, {"open_time": 1736161200000, "open": 0.4502, "high": 0.4534, "low": 0.4497, "close": 0.4526, "volume": 8668.0, "close_time": 1736164799999}, {"open_time": 1736164800000, "open": 0.4521, "high": 0.4535, "low": 0.4494, "close": 0.4509, "volume": 1080.0, "close_time": 1736168399999}, {"open_time": 1736168400000, "open": 0.4509, "high": 0.4518, "low": 0.4478, "close": 0.4509, "volume": 3036.0, "close_time": 1736171999999}, {"open_time": 1736172000000, "open": 0.4519, "high": 0.4621, "low": 0.4478, "close": 0.4577, "volume": 86452.0, "close_time": 1736175599999}, {"open_time": 1736175600000, "open": 0.4576, "high": 0.4632, "low": 0.4572, "close": 0.4589, "volume": 46469.0, "close_time": 1736179199999}, {"open_time": 1736179200000, "open": 0.4589, "high": 0.4623, "low": 0.4569, "close": 0.4613, "volume": 40968.0, "close_time": 1736182799999}, {"open_time": 1736182800000, "open": 0.4586, "high": 0.4592, "low": 0.4515, "close": 0.456, "volume": 48014.0, "close_time": 1736186399999}, {"open_time": 1736186400000, "open": 0.456, "high": 0.456, "low": 0.451, "close": 0.4514, "volume": 19455.0, "close_time": 1736189999999}, {"open_time": 1736190000000, "open": 0.4509, "high": 0.4525, "low": 0.4508, "close": 0.452, "volume": 160585.0, "close_time": 1736193599999}, {"open_time": 1736193600000, "open": 0.4524, "high": 0.4526, "low": 0.4485, "close": 0.45, "volume": 25811.0, "close_time": 1736197199999}, {"open_time": 1736197200000, "open": 0.4483, "high": 0.4493, "low": 0.4459, "close": 0.4468, "volume": 25095.0, "close_time": 1736200799999}, {"open_time": 1736200800000, "open": 0.4461, "high": 0.4471, "low": 0.4426, "close": 0.4471, "volume": 18957.0, "close_time": 1736204399999}, {"open_time": 1736204400000, "open": 0.4449, "high": 0.4461, "low": 0.4439, "close": 0.4461, "volume": 993.0, "close_time": 1736207999999}, {"open_time": 1736208000000, "open": 0.4451, "high": 0.4461, "low": 0.4419, "close": 0.4419, "volume": 9988.0, "close_time": 1736211599999}, {"open_time": 1736211600000, "open": 0.4415, "high": 0.4461, "low": 0.4398, "close": 0.4445, "volume": 57537.0, "close_time": 1736215199999}, {"open_time": 1736215200000, "open": 0.444, "high": 0.444, "low": 0.4398, "close": 0.4398, "volume": 12048.0, "close_time": 1736218799999}, {"open_time": 1736218800000, "open": 0.4413, "high": 0.4426, "low": 0.4406, "close": 0.4426, "volume": 3944.0, "close_time": 1736222399999}, {"open_time": 1736222400000, "open": 0.4428, "high": 0.4446, "low": 0.4428, "close": 0.4437, "volume": 2127.0, "close_time": 1736225999999}, {"open_time": 1736226000000, "open": 0.4439, "high": 0.4493, "low": 0.4433, "close": 0.4493, "volume": 33711.0, "close_time": 1736229599999}, {"open_time": 1736229600000, "open": 0.4485, "high": 0.4592, "low": 0.4468, "close": 0.4589, "volume": 26757.0, "close_time": 1736233199999}, {"open_time": 1736233200000, "open": 0.4581, "high": 0.461, "low": 0.4521, "close": 0.4521, "volume": 6077.0, "close_time": 1736236799999}, {"open_time": 1736236800000, "open": 0.4536, "high": 0.4623, "low": 0.4536, "close": 0.4585, "volume": 24945.0, "close_time": 1736240399999}, {"open_time": 1736240400000, "open": 0.4612, "high": 0.4612, "low": 0.4552, "close": 0.4589, "volume": 25512.0, "close_time": 1736243999999}, {"open_time": 1736244000000, "open": 0.4573, "high": 0.4626, "low": 0.4567, "close": 0.4621, "volume": 4559.0, "close_time": 1736247599999}, {"open_time": 1736247600000, "open": 0.4614, "high": 0.4625, "low": 0.4507, "close": 0.4528, "volume": 5383.0, "close_time": 1736251199999}, {"open_time": 1736251200000, "open": 0.4538, "high": 0.4569, "low": 0.4523, "close": 0.4542, "volume": 4179.0, "close_time": 1736254799999}, {"open_time": 1736254800000, "open": 0.4546, "high": 0.4592, "low": 0.4546, "close": 0.4592, "volume": 96655.0, "close_time": 1736258399999}, {"open_time": 1736258400000, "open": 0.4597, "high": 0.4691, "low": 0.4519, "close": 0.4528, "volume": 214545.0, "close_time": 1736261999999}, {"open_time": 1736262000000, "open": 0.4546, "high": 0.4546, "low": 0.4233, "close": 0.4303, "volume": 376174.0, "close_time": 1736265599999}, {"open_time": 1736265600000, "open": 0.4277, "high": 0.4397, "low": 0.4277, "close": 0.4329, "volume": 25004.0, "close_time": 1736269199999}, {"open_time": 1736269200000, "open": 0.4329, "high": 0.4345, "low": 0.4275, "close": 0.4277, "volume": 33897.0, "close_time": 1736272799999}, {"open_time": 1736272800000, "open": 0.4271, "high": 0.4305, "low": 0.4215, "close": 0.4252, "volume": 29986.0, "close_time": 1736276399999}, {"open_time": 1736276400000, "open": 0.4247, "high": 0.4259, "low": 0.4173, "close": 0.418, "volume": 312787.0, "close_time": 1736279999999}, {"open_time": 1736280000000, "open": 0.4173, "high": 0.4225, "low": 0.4148, "close": 0.4192, "volume": 115901.0, "close_time": 1736283599999}, {"open_time": 1736283600000, "open": 0.4192, "high": 0.4259, "low": 0.4174, "close": 0.4174, "volume": 35513.0, "close_time": 1736287199999}, {"open_time": 1736287200000, "open": 0.4173, "high": 0.4257, "low": 0.4166, "close": 0.4252, "volume": 2959.0, "close_time": 1736290799999}, {"open_time": 1736290800000, "open": 0.4237, "high": 0.4237, "low": 0.4175, "close": 0.4178, "volume": 39001.0, "close_time": 1736294399999}, {"open_time": 1736294400000, "open": 0.4185, "high": 0.4324, "low": 0.4178, "close": 0.4291, "volume": 36360.0, "close_time": 1736297999999}, {"open_time": 1736298000000, "open": 0.429, "high": 0.429, "low": 0.4209, "close": 0.4273, "volume": 27925.0, "close_time": 1736301599999}, {"open_time": 1736301600000, "open": 0.4275, "high": 0.4389, "low": 0.4256, "close": 0.4314, "volume": 27400.0, "close_time": 1736305199999}, {"open_time": 1736305200000, "open": 0.431, "high": 0.4348, "low": 0.4263, "close": 0.4278, "volume": 10168.0, "close_time": 1736308799999}, {"open_time": 1736308800000, "open": 0.4281, "high": 0.4327, "low": 0.4257, "close": 0.427, "volume": 18928.0, "close_time": 1736312399999}, {"open_time": 1736312400000, "open": 0.4262, "high": 0.4326, "low": 0.4236, "close": 0.4239, "volume": 80372.0, "close_time": 1736315999999}, {"open_time": 1736316000000, "open": 0.4252, "high": 0.427, "low": 0.4158, "close": 0.4158, "volume": 53910.0, "close_time": 1736319599999}, {"open_time": 1736319600000, "open": 0.4156, "high": 0.4257, "low": 0.4149, "close": 0.4256, "volume": 66507.0, "close_time": 1736323199999}, {"open_time": 1736323200000, "open": 0.4245, "high": 0.4349, "low": 0.4245, "close": 0.4291, "volume": 20168.0, "close_time": 1736326799999}, {"open_time": 1736326800000, "open": 0.4298, "high": 0.4305, "low": 0.4244, "close": 0.4244, "volume": 3992.0, "close_time": 1736330399999}, {"open_time": 1736330400000, "open": 0.4242, "high": 0.431, "low": 0.4232, "close": 0.431, "volume": 6188.0, "close_time": 1736333999999}, {"open_time": 1736334000000, "open": 0.4307, "high": 0.4307, "low": 0.4212, "close": 0.4274, "volume": 11445.0, "close_time": 1736337599999}, {"open_time": 1736337600000, "open": 0.4273, "high": 0.4382, "low": 0.4257, "close": 0.4262, "volume": 30016.0, "close_time": 1736341199999}, {"open_time": 1736341200000, "open": 0.4302, "high": 0.4317, "low": 0.4197, "close": 0.4197, "volume": 130092.0, "close_time": 1736344799999}, {"open_time": 1736344800000, "open": 0.4196, "high": 0.4251, "low": 0.4184, "close": 0.4188, "volume": 144762.0, "close_time": 1736348399999}, {"open_time": 1736348400000, "open": 0.4209, "high": 0.4257, "low": 0.4087, "close": 0.4138, "volume": 77458.0, "close_time": 1736351999999}, {"open_time": 1736352000000, "open": 0.414, "high": 0.4155, "low": 0.4035, "close": 0.4035, "volume": 40971.0, "close_time": 1736355599999}, {"open_time": 1736355600000, "open": 0.4038, "high": 0.4049, "low": 0.39, "close": 0.4034, "volume": 103791.0, "close_time": 1736359199999}, {"open_time": 1736359200000, "open": 0.402, "high": 0.4156, "low": 0.4019, "close": 0.4065, "volume": 122067.0, "close_time": 1736362799999}, {"open_time": 1736362800000, "open": 0.4065, "high": 0.4125, "low": 0.4065, "close": 0.4118, "volume": 58015.0, "close_time": 1736366399999}, {"open_time": 1736366400000, "open": 0.4113, "high": 0.4114, "low": 0.4076, "close": 0.4083, "volume": 10545.0, "close_time": 1736369999999}, {"open_time": 1736370000000, "open": 0.41, "high": 0.4137, "low": 0.4062, "close": 0.4112, "volume": 11329.0, "close_time": 1736373599999}, {"open_time": 1736373600000, "open": 0.4125, "high": 0.4308, "low": 0.4125, "close": 0.4295, "volume": 89856.0, "close_time": 1736377199999}, {"open_time": 1736377200000, "open": 0.4284, "high": 0.4284, "low": 0.4237, "close": 0.4251, "volume": 5609.0, "close_time": 1736380799999}, {"open_time": 1736380800000, "open": 0.425, "high": 0.425, "low": 0.4206, "close": 0.4227, "volume": 16324.0, "close_time": 1736384399999}, {"open_time": 1736384400000, "open": 0.4237, "high": 0.4296, "low": 0.4221, "close": 0.4221, "volume": 13335.0, "close_time": 1736387999999}, {"open_time": 1736388000000, "open": 0.4233, "high": 0.4233, "low": 0.4152, "close": 0.4193, "volume": 34036.0, "close_time": 1736391599999}, {"open_time": 1736391600000, "open": 0.4185, "high": 0.4185, "low": 0.4129, "close": 0.413, "volume": 5230.0, "close_time": 1736395199999}, {"open_time": 1736395200000, "open": 0.4136, "high": 0.4163, "low": 0.4095, "close": 0.4151, "volume": 17229.0, "close_time": 1736398799999}, {"open_time": 1736398800000, "open": 0.4153, "high": 0.4161, "low": 0.4129, "close": 0.4129, "volume": 10020.0, "close_time": 1736402399999}, {"open_time": 1736402400000, "open": 0.4125, "high": 0.4125, "low": 0.4074, "close": 0.4074, "volume": 3776.0, "close_time": 1736405999999}, {"open_time": 1736406000000, "open": 0.4074, "high": 0.4084, "low": 0.3994, "close": 0.3994, "volume": 11673.0, "close_time": 1736409599999}, {"open_time": 1736409600000, "open": 0.4021, "high": 0.4082, "low": 0.4004, "close": 0.408, "volume": 57162.0, "close_time": 1736413199999}, {"open_time": 1736413200000, "open": 0.4082, "high": 0.4088, "low": 0.4028, "close": 0.4028, "volume": 4242.0, "close_time": 1736416799999}, {"open_time": 1736416800000, "open": 0.4026, "high": 0.4031, "low": 0.3965, "close": 0.3996, "volume": 14044.0, "close_time": 1736420399999}, {"open_time": 1736420400000, "open": 0.3983, "high": 0.4045, "low": 0.3983, "close": 0.3996, "volume": 5742.0, "close_time": 1736423999999}, {"open_time": 1736424000000, "open": 0.401, "high": 0.4012, "low": 0.3976, "close": 0.3992, "volume": 2256.0, "close_time": 1736427599999}, {"open_time": 1736427600000, "open": 0.3999, "high": 0.4019, "low": 0.3894, "close": 0.3894, "volume": 70692.0, "close_time": 1736431199999}, {"open_time": 1736431200000, "open": 0.3891, "high": 0.3959, "low": 0.3885, "close": 0.3943, "volume": 21959.0, "close_time": 1736434799999}, {"open_time": 1736434800000, "open": 0.3949, "high": 0.4094, "low": 0.3944, "close": 0.4061, "volume": 32448.0, "close_time": 1736438399999}, {"open_time": 1736438400000, "open": 0.4056, "high": 0.4117, "low": 0.4056, "close": 0.41, "volume": 57101.0, "close_time": 1736441999999}, {"open_time": 1736442000000, "open": 0.409, "high": 0.4094, "low": 0.3965, "close": 0.3967, "volume": 20661.0, "close_time": 1736445599999}, {"open_time": 1736445600000, "open": 0.3999, "high": 0.4045, "low": 0.3977, "close": 0.4005, "volume": 18837.0, "close_time": 1736449199999}, {"open_time": 1736449200000, "open": 0.3999, "high": 0.3999, "low": 0.3911, "close": 0.3943, "volume": 6971.0, "close_time": 1736452799999}, {"open_time": 1736452800000, "open": 0.3909, "high": 0.3933, "low": 0.3874, "close": 0.3898, "volume": 62576.0, "close_time": 1736456399999}, {"open_time": 1736456400000, "open": 0.3914, "high": 0.3943, "low": 0.3885, "close": 0.3889, "volume": 3151.0, "close_time": 1736459999999}, {"open_time": 1736460000000, "open": 0.3895, "high": 0.3955, "low": 0.3893, "close": 0.3949, "volume": 99479.0, "close_time": 1736463599999}, {"open_time": 1736463600000, "open": 0.3944, "high": 0.3944, "low": 0.3909, "close": 0.3922, "volume": 1859.0, "close_time": 1736467199999}, {"open_time": 1736467200000, "open": 0.3933, "high": 0.3933, "low": 0.3896, "close": 0.3902, "volume": 6616.0, "close_time": 1736470799999}, {"open_time": 1736470800000, "open": 0.3906, "high": 0.3921, "low": 0.3878, "close": 0.3912, "volume": 13955.0, "close_time": 1736474399999}, {"open_time": 1736474400000, "open": 0.3915, "high": 0.3988, "low": 0.3915, "close": 0.3959, "volume": 6631.0, "close_time": 1736477999999}, {"open_time": 1736478000000, "open": 0.3959, "high": 0.3983, "low": 0.3958, "close": 0.3965, "volume": 12309.0, "close_time": 1736481599999}, {"open_time": 1736481600000, "open": 0.3983, "high": 0.3996, "low": 0.3941, "close": 0.396, "volume": 10328.0, "close_time": 1736485199999}, {"open_time": 1736485200000, "open": 0.3955, "high": 0.4007, "low": 0.3932, "close": 0.3977, "volume": 7861.0, "close_time": 1736488799999}, {"open_time": 1736488800000, "open": 0.3978, "high": 0.4003, "low": 0.3966, "close": 0.3991, "volume": 1773.0, "close_time": 1736492399999}, {"open_time": 1736492400000, "open": 0.3989, "high": 0.4082, "low": 0.3989, "close": 0.4054, "volume": 8824.0, "close_time": 1736495999999}, {"open_time": 1736496000000, "open": 0.4051, "high": 0.4065, "low": 0.4026, "close": 0.4026, "volume": 2339.0, "close_time": 1736499599999}, {"open_time": 1736499600000, "open": 0.4031, "high": 0.4054, "low": 0.4016, "close": 0.4027, "volume": 5121.0, "close_time": 1736503199999}, {"open_time": 1736503200000, "open": 0.4043, "high": 0.4057, "low": 0.4032, "close": 0.4057, "volume": 1962.0, "close_time": 1736506799999}, {"open_time": 1736506800000, "open": 0.406, "high": 0.4076, "low": 0.4043, "close": 0.4048, "volume": 5449.0, "close_time": 1736510399999}, {"open_time": 1736510400000, "open": 0.4043, "high": 0.4065, "low": 0.4018, "close": 0.4065, "volume": 3337.0, "close_time": 1736513999999}, {"open_time": 1736514000000, "open": 0.4066, "high": 0.4149, "low": 0.3952, "close": 0.4029, "volume": 50131.0, "close_time": 1736517599999}, {"open_time": 1736517600000, "open": 0.4037, "high": 0.4105, "low": 0.4021, "close": 0.4063, "volume": 44097.0, "close_time": 1736521199999}, {"open_time": 1736521200000, "open": 0.4042, "high": 0.4089, "low": 0.3952, "close": 0.4047, "volume": 23175.0, "close_time": 1736524799999}, {"open_time": 1736524800000, "open": 0.4048, "high": 0.4048, "low": 0.3984, "close": 0.3988, "volume": 6681.0, "close_time": 1736528399999}, {"open_time": 1736528400000, "open": 0.3979, "high": 0.4159, "low": 0.3974, "close": 0.4151, "volume": 41207.0, "close_time": 1736531999999}, {"open_time": 1736532000000, "open": 0.4161, "high": 0.4185, "low": 0.4123, "close": 0.4177, "volume": 17624.0, "close_time": 1736535599999}, {"open_time": 1736535600000, "open": 0.4161, "high": 0.4245, "low": 0.4137, "close": 0.4245, "volume": 22154.0, "close_time": 1736539199999}, {"open_time": 1736539200000, "open": 0.4234, "high": 0.4251, "low": 0.4184, "close": 0.4235, "volume": 5370.0, "close_time": 1736542799999}, {"open_time": 1736542800000, "open": 0.4229, "high": 0.4229, "low": 0.4141, "close": 0.4141, "volume": 10770.0, "close_time": 1736546399999}, {"open_time": 1736546400000, "open": 0.4137, "high": 0.4185, "low": 0.4113, "close": 0.4141, "volume": 13992.0, "close_time": 1736549999999}, {"open_time": 1736550000000, "open": 0.4159, "high": 0.4159, "low": 0.4143, "close": 0.4147, "volume": 561.0, "close_time": 1736553599999}, {"open_time": 1736553600000, "open": 0.4137, "high": 0.4146, "low": 0.4089, "close": 0.414, "volume": 7579.0, "close_time": 1736557199999}, {"open_time": 1736557200000, "open": 0.4149, "high": 0.4161, "low": 0.4092, "close": 0.4092, "volume": 3576.0, "close_time": 1736560799999}, {"open_time": 1736560800000, "open": 0.4091, "high": 0.4125, "low": 0.4072, "close": 0.4125, "volume": 1661.0, "close_time": 1736564399999}, {"open_time": 1736564400000, "open": 0.4113, "high": 0.4113, "low": 0.4072, "close": 0.4072, "volume": 3525.0, "close_time": 1736567999999}, {"open_time": 1736568000000, "open": 0.4071, "high": 0.41, "low": 0.4042, "close": 0.4042, "volume": 5473.0, "close_time": 1736571599999}, {"open_time": 1736571600000, "open": 0.4041, "high": 0.4066, "low": 0.4041, "close": 0.4053, "volume": 729.0, "close_time": 1736575199999}, {"open_time": 1736575200000, "open": 0.4061, "high": 0.4065, "low": 0.4041, "close": 0.4041, "volume": 7682.0, "close_time": 1736578799999}, {"open_time": 1736578800000, "open": 0.4043, "high": 0.4054, "low": 0.404, "close": 0.404, "volume": 727.0, "close_time": 1736582399999}, {"open_time": 1736582400000, "open": 0.4054, "high": 0.4095, "low": 0.405, "close": 0.405, "volume": 2543.0, "close_time": 1736585999999}, {"open_time": 1736586000000, "open": 0.4058, "high": 0.4078, "low": 0.4055, "close": 0.4065, "volume": 1757.0, "close_time": 1736589599999}, {"open_time": 1736589600000, "open": 0.4078, "high": 0.4221, "low": 0.4075, "close": 0.4219, "volume": 16187.0, "close_time": 1736593199999}, {"open_time": 1736593200000, "open": 0.4195, "high": 0.4286, "low": 0.4161, "close": 0.4246, "volume": 25332.0, "close_time": 1736596799999}, {"open_time": 1736596800000, "open": 0.4276, "high": 0.4276, "low": 0.4197, "close": 0.4197, "volume": 48413.0, "close_time": 1736600399999}, {"open_time": 1736600400000, "open": 0.4214, "high": 0.4214, "low": 0.4145, "close": 0.418, "volume": 36586.0, "close_time": 1736603999999}, {"open_time": 1736604000000, "open": 0.4173, "high": 0.4221, "low": 0.4142, "close": 0.4217, "volume": 4776.0, "close_time": 1736607599999}, {"open_time": 1736607600000, "open": 0.4209, "high": 0.4251, "low": 0.4191, "close": 0.4217, "volume": 13497.0, "close_time": 1736611199999}, {"open_time": 1736611200000, "open": 0.4215, "high": 0.4351, "low": 0.4202, "close": 0.4306, "volume": 110569.0, "close_time": 1736614799999}, {"open_time": 1736614800000, "open": 0.431, "high": 0.4337, "low": 0.4231, "close": 0.4294, "volume": 16135.0, "close_time": 1736618399999}, {"open_time": 1736618400000, "open": 0.4295, "high": 0.4338, "low": 0.4294, "close": 0.4325, "volume": 54299.0, "close_time": 1736621999999}, {"open_time": 1736622000000, "open": 0.4305, "high": 0.4362, "low": 0.4289, "close": 0.4362, "volume": 4388.0, "close_time": 1736625599999}, {"open_time": 1736625600000, "open": 0.4358, "high": 0.4539, "low": 0.4315, "close": 0.4539, "volume": 77069.0, "close_time": 1736629199999}, {"open_time": 1736629200000, "open": 0.4535, "high": 0.458, "low": 0.4485, "close": 0.4497, "volume": 217650.0, "close_time": 1736632799999}, {"open_time": 1736632800000, "open": 0.4497, "high": 0.4497, "low": 0.4401, "close": 0.4402, "volume": 18675.0, "close_time": 1736636399999}, {"open_time": 1736636400000, "open": 0.4414, "high": 0.4471, "low": 0.4399, "close": 0.4444, "volume": 18064.0, "close_time": 1736639999999}, {"open_time": 1736640000000, "open": 0.4442, "high": 0.4442, "low": 0.4341, "close": 0.4356, "volume": 14348.0, "close_time": 1736643599999}, {"open_time": 1736643600000, "open": 0.4346, "high": 0.4386, "low": 0.4324, "close": 0.4386, "volume": 4153.0, "close_time": 1736647199999}, {"open_time": 1736647200000, "open": 0.4371, "high": 0.4427, "low": 0.4371, "close": 0.4403, "volume": 8704.0, "close_time": 1736650799999}, {"open_time": 1736650800000, "open": 0.4404, "high": 0.4404, "low": 0.4365, "close": 0.4374, "volume": 1414.0, "close_time": 1736654399999}, {"open_time": 1736654400000, "open": 0.4397, "high": 0.4418, "low": 0.4397, "close": 0.441, "volume": 559.0, "close_time": 1736657999999}, {"open_time": 1736658000000, "open": 0.4402, "high": 0.4411, "low": 0.4378, "close": 0.4381, "volume": 12448.0, "close_time": 1736661599999}, {"open_time": 1736661600000, "open": 0.4381, "high": 0.4381, "low": 0.4343, "close": 0.4343, "volume": 18349.0, "close_time": 1736665199999}, {"open_time": 1736665200000, "open": 0.4343, "high": 0.4379, "low": 0.4324, "close": 0.4377, "volume": 2991.0, "close_time": 1736668799999}, {"open_time": 1736668800000, "open": 0.4382, "high": 0.4385, "low": 0.4346, "close": 0.4363, "volume": 1444.0, "close_time": 1736672399999}, {"open_time": 1736672400000, "open": 0.4352, "high": 0.4358, "low": 0.4298, "close": 0.4311, "volume": 6073.0, "close_time": 1736675999999}, {"open_time": 1736676000000, "open": 0.4306, "high": 0.4309, "low": 0.425, "close": 0.4285, "volume": 52944.0, "close_time": 1736679599999}, {"open_time": 1736679600000, "open": 0.4279, "high": 0.4286, "low": 0.4269, "close": 0.4271, "volume": 2710.0, "close_time": 1736683199999}, {"open_time": 1736683200000, "open": 0.4273, "high": 0.4312, "low": 0.4255, "close": 0.4279, "volume": 4931.0, "close_time": 1736686799999}, {"open_time": 1736686800000, "open": 0.4304, "high": 0.4312, "low": 0.4275, "close": 0.4281, "volume": 2884.0, "close_time": 1736690399999}, {"open_time": 1736690400000, "open": 0.4278, "high": 0.4278, "low": 0.4245, "close": 0.4245, "volume": 128900.0, "close_time": 1736693999999}, {"open_time": 1736694000000, "open": 0.4263, "high": 0.4322, "low": 0.4257, "close": 0.4306, "volume": 10277.0, "close_time": 1736697599999}, {"open_time": 1736697600000, "open": 0.4304, "high": 0.4321, "low": 0.4291, "close": 0.4319, "volume": 5970.0, "close_time": 1736701199999}, {"open_time": 1736701200000, "open": 0.4318, "high": 0.4319, "low": 0.4262, "close": 0.4305, "volume": 7904.0, "close_time": 1736704799999}, {"open_time": 1736704800000, "open": 0.4297, "high": 0.4316, "low": 0.4272, "close": 0.4272, "volume": 2220.0, "close_time": 1736708399999}, {"open_time": 1736708400000, "open": 0.4291, "high": 0.4296, "low": 0.4269, "close": 0.4285, "volume": 5787.0, "close_time": 1736711999999}, {"open_time": 1736712000000, "open": 0.4273, "high": 0.4287, "low": 0.4262, "close": 0.4262, "volume": 91.0, "close_time": 1736715599999}, {"open_time": 1736715600000, "open": 0.4267, "high": 0.4267, "low": 0.4246, "close": 0.4246, "volume": 8960.0, "close_time": 1736719199999}, {"open_time": 1736719200000, "open": 0.4251, "high": 0.4257, "low": 0.4208, "close": 0.421, "volume": 63165.0, "close_time": 1736722799999}, {"open_time": 1736722800000, "open": 0.423, "high": 0.423, "low": 0.4211, "close": 0.4227, "volume": 1305.0, "close_time": 1736726399999}, {"open_time": 1736726400000, "open": 0.4232, "high": 0.4387, "low": 0.4226, "close": 0.4378, "volume": 51245.0, "close_time": 1736729999999}, {"open_time": 1736730000000, "open": 0.4379, "high": 0.4383, "low": 0.429, "close": 0.429, "volume": 8208.0, "close_time": 1736733599999}, {"open_time": 1736733600000, "open": 0.4289, "high": 0.4289, "low": 0.4183, "close": 0.4223, "volume": 86824.0, "close_time": 1736737199999}, {"open_time": 1736737200000, "open": 0.4217, "high": 0.425, "low": 0.4196, "close": 0.4221, "volume": 14779.0, "close_time": 1736740799999}, {"open_time": 1736740800000, "open": 0.4214, "high": 0.4277, "low": 0.4214, "close": 0.4257, "volume": 2252.0, "close_time": 1736744399999}, {"open_time": 1736744400000, "open": 0.4255, "high": 0.4255, "low": 0.4191, "close": 0.42, "volume": 12971.0, "close_time": 1736747999999}, {"open_time": 1736748000000, "open": 0.42, "high": 0.4222, "low": 0.4111, "close": 0.4111, "volume": 25321.0, "close_time": 1736751599999}, {"open_time": 1736751600000, "open": 0.4117, "high": 0.4133, "low": 0.4117, "close": 0.4119, "volume": 264.0, "close_time": 1736755199999}, {"open_time": 1736755200000, "open": 0.4111, "high": 0.4111, "low": 0.4054, "close": 0.4085, "volume": 12538.0, "close_time": 1736758799999}, {"open_time": 1736758800000, "open": 0.4078, "high": 0.4078, "low": 0.4048, "close": 0.4078, "volume": 10870.0, "close_time": 1736762399999}, {"open_time": 1736762400000, "open": 0.4061, "high": 0.4073, "low": 0.4037, "close": 0.4043, "volume": 14108.0, "close_time": 1736765999999}, {"open_time": 1736766000000, "open": 0.4053, "high": 0.4053, "low": 0.3961, "close": 0.3961, "volume": 27755.0, "close_time": 1736769599999}, {"open_time": 1736769600000, "open": 0.3965, "high": 0.4016, "low": 0.3949, "close": 0.4007, "volume": 16679.0, "close_time": 1736773199999}, {"open_time": 1736773200000, "open": 0.4016, "high": 0.4069, "low": 0.4003, "close": 0.4007, "volume": 3408.0, "close_time": 1736776799999}, {"open_time": 1736776800000, "open": 0.4, "high": 0.4123, "low": 0.3941, "close": 0.4076, "volume": 17575.0, "close_time": 1736780399999}, {"open_time": 1736780400000, "open": 0.4066, "high": 0.4211, "low": 0.4062, "close": 0.4141, "volume": 42933.0, "close_time": 1736783999999}, {"open_time": 1736784000000, "open": 0.4136, "high": 0.4211, "low": 0.4132, "close": 0.4155, "volume": 17493.0, "close_time": 1736787599999}, {"open_time": 1736787600000, "open": 0.4155, "high": 0.4159, "low": 0.4093, "close": 0.4093, "volume": 14045.0, "close_time": 1736791199999}, {"open_time": 1736791200000, "open": 0.4125, "high": 0.4141, "low": 0.4066, "close": 0.409, "volume": 26059.0, "close_time": 1736794799999}, {"open_time": 1736794800000, "open": 0.4103, "high": 0.4141, "low": 0.4071, "close": 0.4112, "volume": 15087.0, "close_time": 1736798399999}, {"open_time": 1736798400000, "open": 0.4105, "high": 0.4194, "low": 0.4077, "close": 0.4183, "volume": 22500.0, "close_time": 1736801999999}, {"open_time": 1736802000000, "open": 0.4197, "high": 0.4247, "low": 0.4145, "close": 0.4247, "volume": 43803.0, "close_time": 1736805599999}, {"open_time": 1736805600000, "open": 0.425, "high": 0.4272, "low": 0.4196, "close": 0.4215, "volume": 30116.0, "close_time": 1736809199999}, {"open_time": 1736809200000, "open": 0.4203, "high": 0.4203, "low": 0.4181, "close": 0.4195, "volume": 5030.0, "close_time": 1736812799999}, {"open_time": 1736812800000, "open": 0.4206, "high": 0.4234, "low": 0.4178, "close": 0.422, "volume": 42517.0, "close_time": 1736816399999}, {"open_time": 1736816400000, "open": 0.4232, "high": 0.4274, "low": 0.4225, "close": 0.4234, "volume": 25066.0, "close_time": 1736819999999}, {"open_time": 1736820000000, "open": 0.4224, "high": 0.4231, "low": 0.4184, "close": 0.4194, "volume": 5977.0, "close_time": 1736823599999}, {"open_time": 1736823600000, "open": 0.42, "high": 0.4207, "low": 0.4184, "close": 0.4204, "volume": 532.0, "close_time": 1736827199999}, {"open_time": 1736827200000, "open": 0.4206, "high": 0.4223, "low": 0.42, "close": 0.4208, "volume": 1975.0, "close_time": 1736830799999}, {"open_time": 1736830800000, "open": 0.4219, "high": 0.4237, "low": 0.4179, "close": 0.4185, "volume": 4751.0, "close_time": 1736834399999}, {"open_time": 1736834400000, "open": 0.4178, "high": 0.4208, "low": 0.4072, "close": 0.4208, "volume": 63802.0, "close_time": 1736837999999}, {"open_time": 1736838000000, "open": 0.4192, "high": 0.4192, "low": 0.416, "close": 0.416, "volume": 4610.0, "close_time": 1736841599999}, {"open_time": 1736841600000, "open": 0.4177, "high": 0.4211, "low": 0.4177, "close": 0.4211, "volume": 1804.0, "close_time": 1736845199999}, {"open_time": 1736845200000, "open": 0.4202, "high": 0.4266, "low": 0.4202, "close": 0.4265, "volume": 12909.0, "close_time": 1736848799999}, {"open_time": 1736848800000, "open": 0.4243, "high": 0.427, "low": 0.4234, "close": 0.4258, "volume": 1717.0, "close_time": 1736852399999}, {"open_time": 1736852400000, "open": 0.4241, "high": 0.4241, "low": 0.4188, "close": 0.4188, "volume": 2596.0, "close_time": 1736855999999}, {"open_time": 1736856000000, "open": 0.4195, "high": 0.4195, "low": 0.4174, "close": 0.4176, "volume": 949.0, "close_time": 1736859599999}, {"open_time": 1736859600000, "open": 0.4175, "high": 0.4247, "low": 0.416, "close": 0.4218, "volume": 12261.0, "close_time": 1736863199999}, {"open_time": 1736863200000, "open": 0.4202, "high": 0.4264, "low": 0.4191, "close": 0.4199, "volume": 9645.0, "close_time": 1736866799999}, {"open_time": 1736866800000, "open": 0.4222, "high": 0.4224, "low": 0.4199, "close": 0.4214, "volume": 3056.0, "close_time": 1736870399999}, {"open_time": 1736870400000, "open": 0.42, "high": 0.423, "low": 0.4172, "close": 0.423, "volume": 30084.0, "close_time": 1736873999999}, {"open_time": 1736874000000, "open": 0.4221, "high": 0.4341, "low": 0.4211, "close": 0.4302, "volume": 30516.0, "close_time": 1736877599999}, {"open_time": 1736877600000, "open": 0.4316, "high": 0.4364, "low": 0.4314, "close": 0.4337, "volume": 65397.0, "close_time": 1736881199999}, {"open_time": 1736881200000, "open": 0.4336, "high": 0.435, "low": 0.4295, "close": 0.4301, "volume": 91667.0, "close_time": 1736884799999}, {"open_time": 1736884800000, "open": 0.4296, "high": 0.4296, "low": 0.426, "close": 0.4268, "volume": 45100.0, "close_time": 1736888399999}, {"open_time": 1736888400000, "open": 0.4263, "high": 0.4297, "low": 0.4263, "close": 0.4297, "volume": 5865.0, "close_time": 1736891999999}, {"open_time": 1736892000000, "open": 0.43, "high": 0.4335, "low": 0.43, "close": 0.4318, "volume": 8270.0, "close_time": 1736895599999}, {"open_time": 1736895600000, "open": 0.4308, "high": 0.4315, "low": 0.4286, "close": 0.4306, "volume": 26021.0, "close_time": 1736899199999}, {"open_time": 1736899200000, "open": 0.4294, "high": 0.431, "low": 0.4258, "close": 0.4287, "volume": 19314.0, "close_time": 1736902799999}, {"open_time": 1736902800000, "open": 0.4294, "high": 0.4636, "low": 0.4294, "close": 0.46, "volume": 230025.0, "close_time": 1736906399999}, {"open_time": 1736906400000, "open": 0.46, "high": 0.4694, "low": 0.4574, "close": 0.4662, "volume": 54649.0, "close_time": 1736909999999}, {"open_time": 1736910000000, "open": 0.4665, "high": 0.4673, "low": 0.4581, "close": 0.4595, "volume": 74990.0, "close_time": 1736913599999}, {"open_time": 1736913600000, "open": 0.4622, "high": 0.4664, "low": 0.4599, "close": 0.4608, "volume": 10189.0, "close_time": 1736917199999}, {"open_time": 1736917200000, "open": 0.4627, "high": 0.4698, "low": 0.459, "close": 0.4677, "volume": 86378.0, "close_time": 1736920799999}, {"open_time": 1736920800000, "open": 0.4666, "high": 0.4729, "low": 0.4645, "close": 0.4717, "volume": 18281.0, "close_time": 1736924399999}, {"open_time": 1736924400000, "open": 0.4705, "high": 0.4793, "low": 0.4687, "close": 0.4758, "volume": 21084.0, "close_time": 1736927999999}, {"open_time": 1736928000000, "open": 0.475, "high": 0.4781, "low": 0.4703, "close": 0.4753, "volume": 11749.0, "close_time": 1736931599999}, {"open_time": 1736931600000, "open": 0.4753, "high": 0.4768, "low": 0.4606, "close": 0.4623, "volume": 39116.0, "close_time": 1736935199999}, {"open_time": 1736935200000, "open": 0.4634, "high": 0.467, "low": 0.4625, "close": 0.4635, "volume": 7549.0, "close_time": 1736938799999}, {"open_time": 1736938800000, "open": 0.463, "high": 0.463, "low": 0.4509, "close": 0.4578, "volume": 41082.0, "close_time": 1736942399999}, {"open_time": 1736942400000, "open": 0.458, "high": 0.4586, "low": 0.4524, "close": 0.4578, "volume": 52145.0, "close_time": 1736945999999}, {"open_time": 1736946000000, "open": 0.4578, "high": 0.4781, "low": 0.4578, "close": 0.475, "volume": 84154.0, "close_time": 1736949599999}, {"open_time": 1736949600000, "open": 0.472, "high": 0.4758, "low": 0.4672, "close": 0.4747, "volume": 15921.0, "close_time": 1736953199999}, {"open_time": 1736953200000, "open": 0.474, "high": 0.49, "low": 0.4713, "close": 0.4848, "volume": 146183.0, "close_time": 1736956799999}, {"open_time": 1736956800000, "open": 0.4837, "high": 0.4885, "low": 0.4737, "close": 0.4747, "volume": 42727.0, "close_time": 1736960399999}, {"open_time": 1736960400000, "open": 0.4747, "high": 0.4769, "low": 0.4695, "close": 0.4712, "volume": 21413.0, "close_time": 1736963999999}, {"open_time": 1736964000000, "open": 0.4711, "high": 0.4755, "low": 0.4711, "close": 0.4751, "volume": 17216.0, "close_time": 1736967599999}, {"open_time": 1736967600000, "open": 0.4754, "high": 0.477, "low": 0.4721, "close": 0.4731, "volume": 14819.0, "close_time": 1736971199999}, {"open_time": 1736971200000, "open": 0.473, "high": 0.4769, "low": 0.4728, "close": 0.4765, "volume": 8793.0, "close_time": 1736974799999}, {"open_time": 1736974800000, "open": 0.4758, "high": 0.4853, "low": 0.4758, "close": 0.4838, "volume": 22082.0, "close_time": 1736978399999}, {"open_time": 1736978400000, "open": 0.4808, "high": 0.4847, "low": 0.4791, "close": 0.4812, "volume": 18428.0, "close_time": 1736981999999}, {"open_time": 1736982000000, "open": 0.4824, "high": 0.495, "low": 0.4819, "close": 0.4872, "volume": 81498.0, "close_time": 1736985599999}, {"open_time": 1736985600000, "open": 0.4893, "high": 0.4893, "low": 0.4637, "close": 0.4716, "volume": 152711.0, "close_time": 1736989199999}, {"open_time": 1736989200000, "open": 0.4721, "high": 0.4781, "low": 0.4692, "close": 0.4767, "volume": 20420.0, "close_time": 1736992799999}, {"open_time": 1736992800000, "open": 0.4745, "high": 0.4781, "low": 0.4701, "close": 0.4701, "volume": 3894.0, "close_time": 1736996399999}, {"open_time": 1736996400000, "open": 0.4716, "high": 0.4722, "low": 0.4644, "close": 0.4681, "volume": 60395.0, "close_time": 1736999999999}, {"open_time": 1737000000000, "open": 0.469, "high": 0.4755, "low": 0.469, "close": 0.4755, "volume": 5013.0, "close_time": 1737003599999}, {"open_time": 1737003600000, "open": 0.4743, "high": 0.4748, "low": 0.473, "close": 0.4739, "volume": 30096.0, "close_time": 1737007199999}, {"open_time": 1737007200000, "open": 0.474, "high": 0.4801, "low": 0.4735, "close": 0.4785, "volume": 6600.0, "close_time": 1737010799999}, {"open_time": 1737010800000, "open": 0.4785, "high": 0.4846, "low": 0.4755, "close": 0.476, "volume": 12687.0, "close_time": 1737014399999}, {"open_time": 1737014400000, "open": 0.4768, "high": 0.4788, "low": 0.469, "close": 0.4734, "volume": 5359.0, "close_time": 1737017999999}, {"open_time": 1737018000000, "open": 0.4742, "high": 0.4755, "low": 0.4702, "close": 0.4734, "volume": 4531.0, "close_time": 1737021599999}, {"open_time": 1737021600000, "open": 0.4738, "high": 0.4794, "low": 0.4731, "close": 0.4794, "volume": 2768.0, "close_time": 1737025199999}, {"open_time": 1737025200000, "open": 0.4792, "high": 0.4896, "low": 0.4768, "close": 0.4889, "volume": 17856.0, "close_time": 1737028799999}, {"open_time": 1737028800000, "open": 0.4892, "high": 0.5134, "low": 0.4873, "close": 0.5114, "volume": 285787.0, "close_time": 1737032399999}, {"open_time": 1737032400000, "open": 0.5112, "high": 0.5144, "low": 0.4951, "close": 0.4989, "volume": 227017.0, "close_time": 1737035999999}, {"open_time": 1737036000000, "open": 0.4995, "high": 0.5103, "low": 0.4857, "close": 0.4858, "volume": 128877.0, "close_time": 1737039599999}, {"open_time": 1737039600000, "open": 0.4858, "high": 0.5032, "low": 0.4858, "close": 0.5013, "volume": 99831.0, "close_time": 1737043199999}, {"open_time": 1737043200000, "open": 0.5014, "high": 0.5133, "low": 0.501, "close": 0.5071, "volume": 36626.0, "close_time": 1737046799999}, {"open_time": 1737046800000, "open": 0.505, "high": 0.5097, "low": 0.5003, "close": 0.5056, "volume": 41459.0, "close_time": 1737050399999}, {"open_time": 1737050400000, "open": 0.5058, "high": 0.5069, "low": 0.5008, "close": 0.5028, "volume": 37860.0, "close_time": 1737053999999}, {"open_time": 1737054000000, "open": 0.5028, "high": 0.5095, "low": 0.4993, "close": 0.5063, "volume": 25918.0, "close_time": 1737057599999}, {"open_time": 1737057600000, "open": 0.5062, "high": 0.5083, "low": 0.4959, "close": 0.501, "volume": 21661.0, "close_time": 1737061199999}, {"open_time": 1737061200000, "open": 0.5, "high": 0.5, "low": 0.4893, "close": 0.4899, "volume": 39463.0, "close_time": 1737064799999}, {"open_time": 1737064800000, "open": 0.4924, "high": 0.4924, "low": 0.4799, "close": 0.4816, "volume": 69105.0, "close_time": 1737068399999}, {"open_time": 1737068400000, "open": 0.4846, "high": 0.4859, "low": 0.4774, "close": 0.4821, "volume": 22872.0, "close_time": 1737071999999}, {"open_time": 1737072000000, "open": 0.4833, "high": 0.4893, "low": 0.4815, "close": 0.486, "volume": 13488.0, "close_time": 1737075599999}, {"open_time": 1737075600000, "open": 0.4882, "high": 0.4919, "low": 0.4685, "close": 0.4867, "volume": 170371.0, "close_time": 1737079199999}, {"open_time": 1737079200000, "open": 0.4885, "high": 0.499, "low": 0.4877, "close": 0.4977, "volume": 26617.0, "close_time": 1737082799999}, {"open_time": 1737082800000, "open": 0.4972, "high": 0.4989, "low": 0.4892, "close": 0.4908, "volume": 37767.0, "close_time": 1737086399999}, {"open_time": 1737086400000, "open": 0.4911, "high": 0.4913, "low": 0.4882, "close": 0.4892, "volume": 6405.0, "close_time": 1737089999999}, {"open_time": 1737090000000, "open": 0.4911, "high": 0.4959, "low": 0.4909, "close": 0.4921, "volume": 4159.0, "close_time": 1737093599999}, {"open_time": 1737093600000, "open": 0.4924, "high": 0.4937, "low": 0.489, "close": 0.4926, "volume": 25857.0, "close_time": 1737097199999}, {"open_time": 1737097200000, "open": 0.4914, "high": 0.4937, "low": 0.4859, "close": 0.4866, "volume": 11175.0, "close_time": 1737100799999}, {"open_time": 1737100800000, "open": 0.4872, "high": 0.4877, "low": 0.48, "close": 0.4858, "volume": 34618.0, "close_time": 1737104399999}, {"open_time": 1737104400000, "open": 0.4831, "high": 0.4837, "low": 0.4806, "close": 0.4827, "volume": 4464.0, "close_time": 1737107999999}, {"open_time": 1737108000000, "open": 0.4846, "high": 0.4875, "low": 0.4846, "close": 0.4869, "volume": 953.0, "close_time": 1737111599999}, {"open_time": 1737111600000, "open": 0.4868, "high": 0.4893, "low": 0.4852, "close": 0.4873, "volume": 2367.0, "close_time": 1737115199999}, {"open_time": 1737115200000, "open": 0.4872, "high": 0.4872, "low": 0.4808, "close": 0.4808, "volume": 31087.0, "close_time": 1737118799999}, {"open_time": 1737118800000, "open": 0.4844, "high": 0.4846, "low": 0.482, "close": 0.482, "volume": 33857.0, "close_time": 1737122399999}, {"open_time": 1737122400000, "open": 0.4833, "high": 0.4878, "low": 0.482, "close": 0.4859, "volume": 21760.0, "close_time": 1737125999999}, {"open_time": 1737126000000, "open": 0.4847, "high": 0.4877, "low": 0.4753, "close": 0.4785, "volume": 189596.0, "close_time": 1737129599999}, {"open_time": 1737129600000, "open": 0.4772, "high": 0.4872, "low": 0.4752, "close": 0.4848, "volume": 19164.0, "close_time": 1737133199999}, {"open_time": 1737133200000, "open": 0.4833, "high": 0.4833, "low": 0.4788, "close": 0.4791, "volume": 10971.0, "close_time": 1737136799999}, {"open_time": 1737136800000, "open": 0.4806, "high": 0.4837, "low": 0.4791, "close": 0.4837, "volume": 15100.0, "close_time": 1737140399999}, {"open_time": 1737140400000, "open": 0.482, "high": 0.4859, "low": 0.4819, "close": 0.4832, "volume": 13435.0, "close_time": 1737143999999}, {"open_time": 1737144000000, "open": 0.4833, "high": 0.4879, "low": 0.4822, "close": 0.4879, "volume": 6678.0, "close_time": 1737147599999}, {"open_time": 1737147600000, "open": 0.4871, "high": 0.4896, "low": 0.4871, "close": 0.4873, "volume": 9788.0, "close_time": 1737151199999}, {"open_time": 1737151200000, "open": 0.4872, "high": 0.4897, "low": 0.4859, "close": 0.4882, "volume": 7160.0, "close_time": 1737154799999}, {"open_time": 1737154800000, "open": 0.4856, "high": 0.491, "low": 0.4837, "close": 0.4878, "volume": 18009.0, "close_time": 1737158399999}, {"open_time": 1737158400000, "open": 0.4878, "high": 0.4884, "low": 0.478, "close": 0.4809, "volume": 132896.0, "close_time": 1737161999999}, {"open_time": 1737162000000, "open": 0.4814, "high": 0.4814, "low": 0.4756, "close": 0.4777, "volume": 8075.0, "close_time": 1737165599999}, {"open_time": 1737165600000, "open": 0.4781, "high": 0.4826, "low": 0.4776, "close": 0.4787, "volume": 6920.0, "close_time": 1737169199999}, {"open_time": 1737169200000, "open": 0.4794, "high": 0.4818, "low": 0.4685, "close": 0.4748, "volume": 39066.0, "close_time": 1737172799999}, {"open_time": 1737172800000, "open": 0.4743, "high": 0.4768, "low": 0.4666, "close": 0.4683, "volume": 24732.0, "close_time": 1737176399999}, {"open_time": 1737176400000, "open": 0.4694, "high": 0.4711, "low": 0.4549, "close": 0.4549, "volume": 49666.0, "close_time": 1737179999999}, {"open_time": 1737180000000, "open": 0.4547, "high": 0.4659, "low": 0.4545, "close": 0.4623, "volume": 38192.0, "close_time": 1737183599999}, {"open_time": 1737183600000, "open": 0.4638, "high": 0.4638, "low": 0.4573, "close": 0.4574, "volume": 5037.0, "close_time": 1737187199999}, {"open_time": 1737187200000, "open": 0.4594, "high": 0.4622, "low": 0.4529, "close": 0.4622, "volume": 6101.0, "close_time": 1737190799999}, {"open_time": 1737190800000, "open": 0.4625, "high": 0.4628, "low": 0.4577, "close": 0.4605, "volume": 6807.0, "close_time": 1737194399999}, {"open_time": 1737194400000, "open": 0.4612, "high": 0.4612, "low": 0.4518, "close": 0.4565, "volume": 20196.0, "close_time": 1737197999999}, {"open_time": 1737198000000, "open": 0.4565, "high": 0.4636, "low": 0.4547, "close": 0.4627, "volume": 3790.0, "close_time": 1737201599999}, {"open_time": 1737201600000, "open": 0.4618, "high": 0.4619, "low": 0.4589, "close": 0.4612, "volume": 668.0, "close_time": 1737205199999}, {"open_time": 1737205200000, "open": 0.4616, "high": 0.4738, "low": 0.4588, "close": 0.4738, "volume": 38407.0, "close_time": 1737208799999}, {"open_time": 1737208800000, "open": 0.4726, "high": 0.4773, "low": 0.4726, "close": 0.4749, "volume": 15860.0, "close_time": 1737212399999}, {"open_time": 1737212400000, "open": 0.4754, "high": 0.4828, "low": 0.4723, "close": 0.4737, "volume": 78321.0, "close_time": 1737215999999}, {"open_time": 1737216000000, "open": 0.4742, "high": 0.4792, "low": 0.4698, "close": 0.4741, "volume": 11229.0, "close_time": 1737219599999}, {"open_time": 1737219600000, "open": 0.4716, "high": 0.4795, "low": 0.4716, "close": 0.4731, "volume": 19791.0, "close_time": 1737223199999}, {"open_time": 1737223200000, "open": 0.4734, "high": 0.479, "low": 0.4721, "close": 0.4759, "volume": 4840.0, "close_time": 1737226799999}, {"open_time": 1737226800000, "open": 0.4755, "high": 0.4812, "low": 0.4755, "close": 0.4809, "volume": 9013.0, "close_time": 1737230399999}, {"open_time": 1737230400000, "open": 0.4818, "high": 0.4819, "low": 0.4721, "close": 0.4729, "volume": 10402.0, "close_time": 1737233999999}, {"open_time": 1737234000000, "open": 0.4749, "high": 0.4794, "low": 0.4742, "close": 0.4752, "volume": 10998.0, "close_time": 1737237599999}, {"open_time": 1737237600000, "open": 0.4768, "high": 0.4823, "low": 0.4768, "close": 0.4779, "volume": 6948.0, "close_time": 1737241199999}, {"open_time": 1737241200000, "open": 0.4793, "high": 0.4919, "low": 0.4758, "close": 0.4913, "volume": 30976.0, "close_time": 1737244799999}, {"open_time": 1737244800000, "open": 0.4895, "high": 0.4932, "low": 0.4833, "close": 0.4919, "volume": 9977.0, "close_time": 1737248399999}, {"open_time": 1737248400000, "open": 0.4908, "high": 0.4941, "low": 0.4844, "close": 0.4936, "volume": 165876.0, "close_time": 1737251999999}, {"open_time": 1737252000000, "open": 0.493, "high": 0.4948, "low": 0.4882, "close": 0.4884, "volume": 16563.0, "close_time": 1737255599999}, {"open_time": 1737255600000, "open": 0.4881, "high": 0.489, "low": 0.4822, "close": 0.4859, "volume": 34694.0, "close_time": 1737259199999}, {"open_time": 1737259200000, "open": 0.4839, "high": 0.4839, "low": 0.4748, "close": 0.4749, "volume": 24038.0, "close_time": 1737262799999}, {"open_time": 1737262800000, "open": 0.4748, "high": 0.477, "low": 0.4725, "close": 0.477, "volume": 23277.0, "close_time": 1737266399999}, {"open_time": 1737266400000, "open": 0.4775, "high": 0.4856, "low": 0.477, "close": 0.4806, "volume": 46068.0, "close_time": 1737269999999}, {"open_time": 1737270000000, "open": 0.482, "high": 0.482, "low": 0.4736, "close": 0.4755, "volume": 13891.0, "close_time": 1737273599999}, {"open_time": 1737273600000, "open": 0.475, "high": 0.475, "low": 0.465, "close": 0.465, "volume": 97644.0, "close_time": 1737277199999}, {"open_time": 1737277200000, "open": 0.465, "high": 0.4668, "low": 0.4544, "close": 0.4661, "volume": 119661.0, "close_time": 1737280799999}, {"open_time": 1737280800000, "open": 0.4668, "high": 0.4676, "low": 0.4608, "close": 0.4608, "volume": 4051.0, "close_time": 1737284399999}, {"open_time": 1737284400000, "open": 0.461, "high": 0.4619, "low": 0.4495, "close": 0.4495, "volume": 12190.0, "close_time": 1737287999999}, {"open_time": 1737288000000, "open": 0.4495, "high": 0.4605, "low": 0.4495, "close": 0.4599, "volume": 9421.0, "close_time": 1737291599999}, {"open_time": 1737291600000, "open": 0.4588, "high": 0.4599, "low": 0.4565, "close": 0.4599, "volume": 1489.0, "close_time": 1737295199999}, {"open_time": 1737295200000, "open": 0.4588, "high": 0.464, "low": 0.4586, "close": 0.4637, "volume": 4605.0, "close_time": 1737298799999}, {"open_time": 1737298800000, "open": 0.4638, "high": 0.4659, "low": 0.4604, "close": 0.4614, "volume": 6949.0, "close_time": 1737302399999}, {"open_time": 1737302400000, "open": 0.4629, "high": 0.4672, "low": 0.4629, "close": 0.4653, "volume": 9406.0, "close_time": 1737305999999}, {"open_time": 1737306000000, "open": 0.4663, "high": 0.4733, "low": 0.465, "close": 0.4705, "volume": 26704.0, "close_time": 1737309599999}, {"open_time": 1737309600000, "open": 0.4705, "high": 0.4728, "low": 0.466, "close": 0.469, "volume": 34074.0, "close_time": 1737313199999}, {"open_time": 1737313200000, "open": 0.4677, "high": 0.4818, "low": 0.4671, "close": 0.4788, "volume": 48783.0, "close_time": 1737316799999}, {"open_time": 1737316800000, "open": 0.4742, "high": 0.4811, "low": 0.4702, "close": 0.4717, "volume": 22091.0, "close_time": 1737320399999}, {"open_time": 1737320400000, "open": 0.4702, "high": 0.4775, "low": 0.4496, "close": 0.4563, "volume": 45152.0, "close_time": 1737323999999}, {"open_time": 1737324000000, "open": 0.4495, "high": 0.4626, "low": 0.4362, "close": 0.4405, "volume": 152587.0, "close_time": 1737327599999}, {"open_time": 1737327600000, "open": 0.4368, "high": 0.4427, "low": 0.425, "close": 0.4325, "volume": 55327.0, "close_time": 1737331199999}, {"open_time": 1737331200000, "open": 0.4327, "high": 0.4394, "low": 0.4269, "close": 0.4289, "volume": 15339.0, "close_time": 1737334799999}, {"open_time": 1737334800000, "open": 0.4289, "high": 0.4394, "low": 0.426, "close": 0.4315, "volume": 22753.0, "close_time": 1737338399999}, {"open_time": 1737338400000, "open": 0.4315, "high": 0.4509, "low": 0.4289, "close": 0.4425, "volume": 25433.0, "close_time": 1737341999999}, {"open_time": 1737342000000, "open": 0.4437, "high": 0.4526, "low": 0.4425, "close": 0.4471, "volume": 36272.0, "close_time": 1737345599999}, {"open_time": 1737345600000, "open": 0.4454, "high": 0.4521, "low": 0.4431, "close": 0.4478, "volume": 19178.0, "close_time": 1737349199999}, {"open_time": 1737349200000, "open": 0.4474, "high": 0.4517, "low": 0.4441, "close": 0.4485, "volume": 27198.0, "close_time": 1737352799999}, {"open_time": 1737352800000, "open": 0.4485, "high": 0.4688, "low": 0.4485, "close": 0.4651, "volume": 53496.0, "close_time": 1737356399999}, {"open_time": 1737356400000, "open": 0.4618, "high": 0.4736, "low": 0.4618, "close": 0.47, "volume": 33791.0, "close_time": 1737359999999}, {"open_time": 1737360000000, "open": 0.4675, "high": 0.4784, "low": 0.4675, "close": 0.4729, "volume": 18493.0, "close_time": 1737363599999}, {"open_time": 1737363600000, "open": 0.4703, "high": 0.4734, "low": 0.4679, "close": 0.4702, "volume": 9185.0, "close_time": 1737367199999}, {"open_time": 1737367200000, "open": 0.4703, "high": 0.4768, "low": 0.469, "close": 0.4721, "volume": 13337.0, "close_time": 1737370799999}, {"open_time": 1737370800000, "open": 0.4742, "high": 0.4745, "low": 0.4686, "close": 0.4736, "volume": 8989.0, "close_time": 1737374399999}, {"open_time": 1737374400000, "open": 0.4749, "high": 0.477, "low": 0.4604, "close": 0.4604, "volume": 39355.0, "close_time": 1737377999999}, {"open_time": 1737378000000, "open": 0.4604, "high": 0.4628, "low": 0.4573, "close": 0.4578, "volume": 5699.0, "close_time": 1737381599999}, {"open_time": 1737381600000, "open": 0.4608, "high": 0.4665, "low": 0.4599, "close": 0.4665, "volume": 36098.0, "close_time": 1737385199999}, {"open_time": 1737385200000, "open": 0.4651, "high": 0.4709, "low": 0.459, "close": 0.4617, "volume": 14282.0, "close_time": 1737388799999}, {"open_time": 1737388800000, "open": 0.4618, "high": 0.4673, "low": 0.4547, "close": 0.467, "volume": 22102.0, "close_time": 1737392399999}, {"open_time": 1737392400000, "open": 0.4656, "high": 0.4656, "low": 0.4331, "close": 0.4405, "volume": 60634.0, "close_time": 1737395999999}, {"open_time": 1737396000000, "open": 0.445, "high": 0.4532, "low": 0.4429, "close": 0.4528, "volume": 21335.0, "close_time": 1737399599999}, {"open_time": 1737399600000, "open": 0.4514, "high": 0.4544, "low": 0.4483, "close": 0.4507, "volume": 8004.0, "close_time": 1737403199999}, {"open_time": 1737403200000, "open": 0.4497, "high": 0.45, "low": 0.445, "close": 0.4497, "volume": 6137.0, "close_time": 1737406799999}, {"open_time": 1737406800000, "open": 0.4488, "high": 0.453, "low": 0.4425, "close": 0.4433, "volume": 9704.0, "close_time": 1737410399999}, {"open_time": 1737410400000, "open": 0.442, "high": 0.4549, "low": 0.4386, "close": 0.4532, "volume": 18177.0, "close_time": 1737413999999}, {"open_time": 1737414000000, "open": 0.4522, "high": 0.4545, "low": 0.4446, "close": 0.4446, "volume": 5210.0, "close_time": 1737417599999}, {"open_time": 1737417600000, "open": 0.4463, "high": 0.4519, "low": 0.4437, "close": 0.4449, "volume": 13994.0, "close_time": 1737421199999}, {"open_time": 1737421200000, "open": 0.4438, "high": 0.4501, "low": 0.4394, "close": 0.4455, "volume": 10883.0, "close_time": 1737424799999}, {"open_time": 1737424800000, "open": 0.4425, "high": 0.4436, "low": 0.436, "close": 0.4406, "volume": 16571.0, "close_time": 1737428399999}, {"open_time": 1737428400000, "open": 0.4409, "high": 0.4431, "low": 0.4372, "close": 0.4396, "volume": 12506.0, "close_time": 1737431999999}, {"open_time": 1737432000000, "open": 0.4377, "high": 0.4377, "low": 0.4298, "close": 0.4372, "volume": 10700.0, "close_time": 1737435599999}, {"open_time": 1737435600000, "open": 0.4373, "high": 0.4377, "low": 0.4298, "close": 0.4303, "volume": 12676.0, "close_time": 1737439199999}, {"open_time": 1737439200000, "open": 0.4311, "high": 0.4358, "low": 0.4293, "close": 0.4329, "volume": 2169.0, "close_time": 1737442799999}, {"open_time": 1737442800000, "open": 0.4317, "high": 0.4368, "low": 0.4317, "close": 0.4323, "volume": 4278.0, "close_time": 1737446399999}, {"open_time": 1737446400000, "open": 0.4319, "high": 0.4358, "low": 0.4281, "close": 0.4317, "volume": 3526.0, "close_time": 1737449999999}, {"open_time": 1737450000000, "open": 0.4323, "high": 0.4377, "low": 0.4316, "close": 0.4353, "volume": 14057.0, "close_time": 1737453599999}, {"open_time": 1737453600000, "open": 0.4343, "high": 0.4399, "low": 0.4343, "close": 0.437, "volume": 7132.0, "close_time": 1737457199999}, {"open_time": 1737457200000, "open": 0.4384, "high": 0.4414, "low": 0.4371, "close": 0.4404, "volume": 11567.0, "close_time": 1737460799999}, {"open_time": 1737460800000, "open": 0.442, "high": 0.4447, "low": 0.4394, "close": 0.4419, "volume": 23933.0, "close_time": 1737464399999}, {"open_time": 1737464400000, "open": 0.4413, "high": 0.4413, "low": 0.4377, "close": 0.4377, "volume": 17943.0, "close_time": 1737467999999}, {"open_time": 1737468000000, "open": 0.4375, "high": 0.4401, "low": 0.4316, "close": 0.4324, "volume": 18043.0, "close_time": 1737471599999}, {"open_time": 1737471600000, "open": 0.434, "high": 0.4368, "low": 0.4309, "close": 0.4362, "volume": 12389.0, "close_time": 1737475199999}, {"open_time": 1737475200000, "open": 0.4374, "high": 0.4468, "low": 0.4363, "close": 0.443, "volume": 9713.0, "close_time": 1737478799999}, {"open_time": 1737478800000, "open": 0.4447, "high": 0.4497, "low": 0.4438, "close": 0.4486, "volume": 14107.0, "close_time": 1737482399999}, {"open_time": 1737482400000, "open": 0.4499, "high": 0.4538, "low": 0.4499, "close": 0.4521, "volume": 22388.0, "close_time": 1737485999999}, {"open_time": 1737486000000, "open": 0.4513, "high": 0.4538, "low": 0.4474, "close": 0.4538, "volume": 10460.0, "close_time": 1737489599999}, {"open_time": 1737489600000, "open": 0.4537, "high": 0.4537, "low": 0.4489, "close": 0.4513, "volume": 10999.0, "close_time": 1737493199999}, {"open_time": 1737493200000, "open": 0.4521, "high": 0.4525, "low": 0.4478, "close": 0.4486, "volume": 4548.0, "close_time": 1737496799999}, {"open_time": 1737496800000, "open": 0.4482, "high": 0.4494, "low": 0.4435, "close": 0.4455, "volume": 13173.0, "close_time": 1737500399999}, {"open_time": 1737500400000, "open": 0.4451, "high": 0.4451, "low": 0.4403, "close": 0.4423, "volume": 12778.0, "close_time": 1737503999999}, {"open_time": 1737504000000, "open": 0.4423, "high": 0.4449, "low": 0.4408, "close": 0.4449, "volume": 5359.0, "close_time": 1737507599999}, {"open_time": 1737507600000, "open": 0.4438, "high": 0.4448, "low": 0.4394, "close": 0.4408, "volume": 25921.0, "close_time": 1737511199999}, {"open_time": 1737511200000, "open": 0.4397, "high": 0.44, "low": 0.4377, "close": 0.4382, "volume": 19717.0, "close_time": 1737514799999}, {"open_time": 1737514800000, "open": 0.4382, "high": 0.4392, "low": 0.4353, "close": 0.4364, "volume": 15795.0, "close_time": 1737518399999}, {"open_time": 1737518400000, "open": 0.4359, "high": 0.4364, "low": 0.4318, "close": 0.4318, "volume": 28343.0, "close_time": 1737521999999}, {"open_time": 1737522000000, "open": 0.4319, "high": 0.4341, "low": 0.431, "close": 0.431, "volume": 13615.0, "close_time": 1737525599999}, {"open_time": 1737525600000, "open": 0.4316, "high": 0.4341, "low": 0.4316, "close": 0.4333, "volume": 5154.0, "close_time": 1737529199999}, {"open_time": 1737529200000, "open": 0.4324, "high": 0.4342, "low": 0.4316, "close": 0.4328, "volume": 1504.0, "close_time": 1737532799999}, {"open_time": 1737532800000, "open": 0.4324, "high": 0.4342, "low": 0.429, "close": 0.4342, "volume": 9220.0, "close_time": 1737536399999}, {"open_time": 1737536400000, "open": 0.4341, "high": 0.4341, "low": 0.4319, "close": 0.4335, "volume": 18638.0, "close_time": 1737539999999}, {"open_time": 1737540000000, "open": 0.4317, "high": 0.4317, "low": 0.4305, "close": 0.4317, "volume": 184.0, "close_time": 1737543599999}, {"open_time": 1737543600000, "open": 0.4329, "high": 0.4405, "low": 0.4326, "close": 0.4394, "volume": 9942.0, "close_time": 1737547199999}, {"open_time": 1737547200000, "open": 0.4396, "high": 0.4428, "low": 0.4385, "close": 0.4396, "volume": 6453.0, "close_time": 1737550799999}, {"open_time": 1737550800000, "open": 0.4385, "high": 0.4385, "low": 0.4316, "close": 0.4316, "volume": 28276.0, "close_time": 1737554399999}, {"open_time": 1737554400000, "open": 0.4315, "high": 0.4358, "low": 0.4309, "close": 0.4319, "volume": 11225.0, "close_time": 1737557999999}, {"open_time": 1737558000000, "open": 0.4332, "high": 0.4358, "low": 0.4305, "close": 0.4314, "volume": 10751.0, "close_time": 1737561599999}, {"open_time": 1737561600000, "open": 0.4305, "high": 0.435, "low": 0.429, "close": 0.4316, "volume": 26896.0, "close_time": 1737565199999}, {"open_time": 1737565200000, "open": 0.4313, "high": 0.4354, "low": 0.431, "close": 0.4349, "volume": 11395.0, "close_time": 1737568799999}, {"open_time": 1737568800000, "open": 0.4351, "high": 0.4353, "low": 0.4266, "close": 0.428, "volume": 23090.0, "close_time": 1737572399999}, {"open_time": 1737572400000, "open": 0.4276, "high": 0.4377, "low": 0.4266, "close": 0.4335, "volume": 34119.0, "close_time": 1737575999999}, {"open_time": 1737576000000, "open": 0.4329, "high": 0.4397, "low": 0.4329, "close": 0.4333, "volume": 13211.0, "close_time": 1737579599999}, {"open_time": 1737579600000, "open": 0.4333, "high": 0.4358, "low": 0.4299, "close": 0.4342, "volume": 12950.0, "close_time": 1737583199999}, {"open_time": 1737583200000, "open": 0.4329, "high": 0.4345, "low": 0.4293, "close": 0.43, "volume": 38004.0, "close_time": 1737586799999}, {"open_time": 1737586800000, "open": 0.4298, "high": 0.4299, "low": 0.4272, "close": 0.4272, "volume": 4703.0, "close_time": 1737590399999}, {"open_time": 1737590400000, "open": 0.4289, "high": 0.4304, "low": 0.426, "close": 0.4268, "volume": 2804.0, "close_time": 1737593999999}, {"open_time": 1737594000000, "open": 0.4264, "high": 0.4286, "low": 0.4232, "close": 0.4234, "volume": 62134.0, "close_time": 1737597599999}, {"open_time": 1737597600000, "open": 0.423, "high": 0.4232, "low": 0.4209, "close": 0.4216, "volume": 13509.0, "close_time": 1737601199999}, {"open_time": 1737601200000, "open": 0.4211, "high": 0.4247, "low": 0.4211, "close": 0.4223, "volume": 3211.0, "close_time": 1737604799999}, {"open_time": 1737604800000, "open": 0.4218, "high": 0.4218, "low": 0.4172, "close": 0.4175, "volume": 9714.0, "close_time": 1737608399999}, {"open_time": 1737608400000, "open": 0.4186, "high": 0.4225, "low": 0.4181, "close": 0.4225, "volume": 23453.0, "close_time": 1737611999999}, {"open_time": 1737612000000, "open": 0.4209, "high": 0.423, "low": 0.4196, "close": 0.4196, "volume": 13327.0, "close_time": 1737615599999}, {"open_time": 1737615600000, "open": 0.4197, "high": 0.4225, "low": 0.4177, "close": 0.4225, "volume": 3089.0, "close_time": 1737619199999}, {"open_time": 1737619200000, "open": 0.4212, "high": 0.4212, "low": 0.4191, "close": 0.4196, "volume": 587.0, "close_time": 1737622799999}, {"open_time": 1737622800000, "open": 0.4204, "high": 0.4204, "low": 0.4163, "close": 0.4163, "volume": 5403.0, "close_time": 1737626399999}, {"open_time": 1737626400000, "open": 0.4177, "high": 0.4185, "low": 0.4142, "close": 0.4143, "volume": 9285.0, "close_time": 1737629999999}, {"open_time": 1737630000000, "open": 0.4161, "high": 0.4178, "low": 0.4145, "close": 0.4177, "volume": 13998.0, "close_time": 1737633599999}, {"open_time": 1737633600000, "open": 0.4163, "high": 0.4182, "low": 0.4135, "close": 0.4135, "volume": 900.0, "close_time": 1737637199999}, {"open_time": 1737637200000, "open": 0.4149, "high": 0.42, "low": 0.4129, "close": 0.4186, "volume": 3286.0, "close_time": 1737640799999}, {"open_time": 1737640800000, "open": 0.419, "high": 0.4293, "low": 0.4188, "close": 0.4274, "volume": 31670.0, "close_time": 1737644399999}, {"open_time": 1737644400000, "open": 0.4266, "high": 0.4305, "low": 0.4223, "close": 0.4295, "volume": 4325.0, "close_time": 1737647999999}, {"open_time": 1737648000000, "open": 0.4283, "high": 0.4364, "low": 0.4283, "close": 0.4292, "volume": 13442.0, "close_time": 1737651599999}, {"open_time": 1737651600000, "open": 0.4289, "high": 0.4312, "low": 0.425, "close": 0.4312, "volume": 11866.0, "close_time": 1737655199999}, {"open_time": 1737655200000, "open": 0.4308, "high": 0.4317, "low": 0.4253, "close": 0.4253, "volume": 4650.0, "close_time": 1737658799999}, {"open_time": 1737658800000, "open": 0.4251, "high": 0.4253, "low": 0.4209, "close": 0.4213, "volume": 13457.0, "close_time": 1737662399999}, {"open_time": 1737662400000, "open": 0.4233, "high": 0.4347, "low": 0.4233, "close": 0.4262, "volume": 12934.0, "close_time": 1737665999999}, {"open_time": 1737666000000, "open": 0.426, "high": 0.426, "low": 0.4197, "close": 0.4211, "volume": 72154.0, "close_time": 1737669599999}, {"open_time": 1737669600000, "open": 0.4209, "high": 0.4307, "low": 0.4209, "close": 0.4287, "volume": 92899.0, "close_time": 1737673199999}, {"open_time": 1737673200000, "open": 0.4293, "high": 0.435, "low": 0.4293, "close": 0.4303, "volume": 203412.0, "close_time": 1737676799999}, {"open_time": 1737676800000, "open": 0.4317, "high": 0.4321, "low": 0.4239, "close": 0.4243, "volume": 15962.0, "close_time": 1737680399999}, {"open_time": 1737680400000, "open": 0.4256, "high": 0.4273, "low": 0.4225, "close": 0.4228, "volume": 23880.0, "close_time": 1737683999999}, {"open_time": 1737684000000, "open": 0.4223, "high": 0.4245, "low": 0.4201, "close": 0.4201, "volume": 6779.0, "close_time": 1737687599999}, {"open_time": 1737687600000, "open": 0.4221, "high": 0.4314, "low": 0.4217, "close": 0.4297, "volume": 75968.0, "close_time": 1737691199999}, {"open_time": 1737691200000, "open": 0.4282, "high": 0.4382, "low": 0.4279, "close": 0.4372, "volume": 25447.0, "close_time": 1737694799999}, {"open_time": 1737694800000, "open": 0.4383, "high": 0.4414, "low": 0.4367, "close": 0.4398, "volume": 14776.0, "close_time": 1737698399999}, {"open_time": 1737698400000, "open": 0.4389, "high": 0.4389, "low": 0.4347, "close": 0.4349, "volume": 6035.0, "close_time": 1737701999999}, {"open_time": 1737702000000, "open": 0.4362, "high": 0.4366, "low": 0.4334, "close": 0.4353, "volume": 5430.0, "close_time": 1737705599999}, {"open_time": 1737705600000, "open": 0.4345, "high": 0.4379, "low": 0.4344, "close": 0.4379, "volume": 409.0, "close_time": 1737709199999}, {"open_time": 1737709200000, "open": 0.4373, "high": 0.4389, "low": 0.4373, "close": 0.4377, "volume": 5912.0, "close_time": 1737712799999}, {"open_time": 1737712800000, "open": 0.4366, "high": 0.439, "low": 0.4366, "close": 0.439, "volume": 102.0, "close_time": 1737716399999}, {"open_time": 1737716400000, "open": 0.4382, "high": 0.4392, "low": 0.4382, "close": 0.4392, "volume": 1330.0, "close_time": 1737719999999}, {"open_time": 1737720000000, "open": 0.4389, "high": 0.4443, "low": 0.4389, "close": 0.4438, "volume": 10375.0, "close_time": 1737723599999}, {"open_time": 1737723600000, "open": 0.4446, "high": 0.4471, "low": 0.4431, "close": 0.4457, "volume": 44038.0, "close_time": 1737727199999}, {"open_time": 1737727200000, "open": 0.4449, "high": 0.4483, "low": 0.4437, "close": 0.4463, "volume": 60435.0, "close_time": 1737730799999}, {"open_time": 1737730800000, "open": 0.4461, "high": 0.4461, "low": 0.4387, "close": 0.4433, "volume": 30442.0, "close_time": 1737734399999}, {"open_time": 1737734400000, "open": 0.4427, "high": 0.4434, "low": 0.4389, "close": 0.4391, "volume": 4362.0, "close_time": 1737737999999}, {"open_time": 1737738000000, "open": 0.4386, "high": 0.4401, "low": 0.4353, "close": 0.4378, "volume": 7489.0, "close_time": 1737741599999}, {"open_time": 1737741600000, "open": 0.4396, "high": 0.4409, "low": 0.4381, "close": 0.4389, "volume": 3961.0, "close_time": 1737745199999}, {"open_time": 1737745200000, "open": 0.4387, "high": 0.4389, "low": 0.4351, "close": 0.4363, "volume": 47068.0, "close_time": 1737748799999}, {"open_time": 1737748800000, "open": 0.4363, "high": 0.4384, "low": 0.4317, "close": 0.4317, "volume": 18198.0, "close_time": 1737752399999}, {"open_time": 1737752400000, "open": 0.4327, "high": 0.4342, "low": 0.4313, "close": 0.4321, "volume": 57262.0, "close_time": 1737755999999}, {"open_time": 1737756000000, "open": 0.432, "high": 0.4338, "low": 0.4303, "close": 0.4303, "volume": 315824.0, "close_time": 1737759599999}, {"open_time": 1737759600000, "open": 0.4324, "high": 0.4324, "low": 0.43, "close": 0.4304, "volume": 109925.0, "close_time": 1737763199999}, {"open_time": 1737763200000, "open": 0.4298, "high": 0.4314, "low": 0.428, "close": 0.428, "volume": 55138.0, "close_time": 1737766799999}, {"open_time": 1737766800000, "open": 0.4279, "high": 0.4365, "low": 0.4278, "close": 0.4333, "volume": 74571.0, "close_time": 1737770399999}, {"open_time": 1737770400000, "open": 0.4333, "high": 0.4344, "low": 0.4321, "close": 0.4338, "volume": 37559.0, "close_time": 1737773999999}, {"open_time": 1737774000000, "open": 0.4334, "high": 0.4356, "low": 0.4325, "close": 0.434, "volume": 8225.0, "close_time": 1737777599999}, {"open_time": 1737777600000, "open": 0.4346, "high": 0.4347, "low": 0.4325, "close": 0.4329, "volume": 781.0, "close_time": 1737781199999}, {"open_time": 1737781200000, "open": 0.4322, "high": 0.4327, "low": 0.4311, "close": 0.4311, "volume": 455.0, "close_time": 1737784799999}, {"open_time": 1737784800000, "open": 0.4311, "high": 0.4311, "low": 0.4284, "close": 0.4284, "volume": 9168.0, "close_time": 1737788399999}, {"open_time": 1737788400000, "open": 0.4291, "high": 0.4292, "low": 0.4282, "close": 0.4283, "volume": 62.0, "close_time": 1737791999999}, {"open_time": 1737792000000, "open": 0.4282, "high": 0.4282, "low": 0.4268, "close": 0.4275, "volume": 1280.0, "close_time": 1737795599999}, {"open_time": 1737795600000, "open": 0.4281, "high": 0.4284, "low": 0.4256, "close": 0.4264, "volume": 6832.0, "close_time": 1737799199999}, {"open_time": 1737799200000, "open": 0.4253, "high": 0.4264, "low": 0.4233, "close": 0.4264, "volume": 4504.0, "close_time": 1737802799999}, {"open_time": 1737802800000, "open": 0.4254, "high": 0.4254, "low": 0.425, "close": 0.425, "volume": 31.0, "close_time": 1737806399999}, {"open_time": 1737806400000, "open": 0.4255, "high": 0.4255, "low": 0.4239, "close": 0.4253, "volume": 1850.0, "close_time": 1737809999999}, {"open_time": 1737810000000, "open": 0.4257, "high": 0.4265, "low": 0.4247, "close": 0.425, "volume": 2326.0, "close_time": 1737813599999}, {"open_time": 1737813600000, "open": 0.4246, "high": 0.4246, "low": 0.409, "close": 0.4174, "volume": 101027.0, "close_time": 1737817199999}, {"open_time": 1737817200000, "open": 0.4181, "high": 0.4221, "low": 0.4181, "close": 0.4214, "volume": 8302.0, "close_time": 1737820799999}, {"open_time": 1737820800000, "open": 0.421, "high": 0.421, "low": 0.4183, "close": 0.4188, "volume": 900.0, "close_time": 1737824399999}, {"open_time": 1737824400000, "open": 0.4182, "high": 0.4189, "low": 0.4167, "close": 0.4181, "volume": 77536.0, "close_time": 1737827999999}, {"open_time": 1737828000000, "open": 0.4177, "high": 0.4196, "low": 0.4177, "close": 0.419, "volume": 249790.0, "close_time": 1737831599999}, {"open_time": 1737831600000, "open": 0.4197, "high": 0.4204, "low": 0.4193, "close": 0.4193, "volume": 18616.0, "close_time": 1737835199999}, {"open_time": 1737835200000, "open": 0.4197, "high": 0.4221, "low": 0.4197, "close": 0.4207, "volume": 4964.0, "close_time": 1737838799999}, {"open_time": 1737838800000, "open": 0.4197, "high": 0.4201, "low": 0.4183, "close": 0.42, "volume": 7311.0, "close_time": 1737842399999}, {"open_time": 1737842400000, "open": 0.4205, "high": 0.421, "low": 0.4193, "close": 0.4193, "volume": 1036.0, "close_time": 1737845999999}, {"open_time": 1737846000000, "open": 0.4193, "high": 0.4193, "low": 0.4168, "close": 0.4168, "volume": 13007.0, "close_time": 1737849599999}, {"open_time": 1737849600000, "open": 0.417, "high": 0.4189, "low": 0.4169, "close": 0.4176, "volume": 53311.0, "close_time": 1737853199999}, {"open_time": 1737853200000, "open": 0.4182, "high": 0.4187, "low": 0.4176, "close": 0.4176, "volume": 2385.0, "close_time": 1737856799999}, {"open_time": 1737856800000, "open": 0.4175, "high": 0.4188, "low": 0.4168, "close": 0.4184, "volume": 31469.0, "close_time": 1737860399999}, {"open_time": 1737860400000, "open": 0.4188, "high": 0.4221, "low": 0.4188, "close": 0.4213, "volume": 9579.0, "close_time": 1737863999999}, {"open_time": 1737864000000, "open": 0.4207, "high": 0.4237, "low": 0.4205, "close": 0.4234, "volume": 6885.0, "close_time": 1737867599999}, {"open_time": 1737867600000, "open": 0.4222, "high": 0.4226, "low": 0.4207, "close": 0.4207, "volume": 5355.0, "close_time": 1737871199999}, {"open_time": 1737871200000, "open": 0.4212, "high": 0.4216, "low": 0.4206, "close": 0.421, "volume": 14372.0, "close_time": 1737874799999}, {"open_time": 1737874800000, "open": 0.4219, "high": 0.4238, "low": 0.4215, "close": 0.4238, "volume": 1916.0, "close_time": 1737878399999}, {"open_time": 1737878400000, "open": 0.4239, "high": 0.4247, "low": 0.4219, "close": 0.4244, "volume": 21263.0, "close_time": 1737881999999}, {"open_time": 1737882000000, "open": 0.4238, "high": 0.4238, "low": 0.4208, "close": 0.4208, "volume": 5269.0, "close_time": 1737885599999}, {"open_time": 1737885600000, "open": 0.4209, "high": 0.421, "low": 0.419, "close": 0.4209, "volume": 8263.0, "close_time": 1737889199999}, {"open_time": 1737889200000, "open": 0.4205, "high": 0.4245, "low": 0.4205, "close": 0.4243, "volume": 5550.0, "close_time": 1737892799999}, {"open_time": 1737892800000, "open": 0.4241, "high": 0.4257, "low": 0.4238, "close": 0.4251, "volume": 11662.0, "close_time": 1737896399999}, {"open_time": 1737896400000, "open": 0.4257, "high": 0.4257, "low": 0.4248, "close": 0.4248, "volume": 1828.0, "close_time": 1737899999999}, {"open_time": 1737900000000, "open": 0.4247, "high": 0.4258, "low": 0.4241, "close": 0.4255, "volume": 1195.0, "close_time": 1737903599999}, {"open_time": 1737903600000, "open": 0.4254, "high": 0.4254, "low": 0.4239, "close": 0.4239, "volume": 16040.0, "close_time": 1737907199999}, {"open_time": 1737907200000, "open": 0.4233, "high": 0.4233, "low": 0.4213, "close": 0.4225, "volume": 5901.0, "close_time": 1737910799999}, {"open_time": 1737910800000, "open": 0.4222, "high": 0.4222, "low": 0.4202, "close": 0.4221, "volume": 211.0, "close_time": 1737914399999}, {"open_time": 1737914400000, "open": 0.422, "high": 0.4251, "low": 0.422, "close": 0.4247, "volume": 9700.0, "close_time": 1737917999999}, {"open_time": 1737918000000, "open": 0.425, "high": 0.4259, "low": 0.4249, "close": 0.4251, "volume": 6111.0, "close_time": 1737921599999}, {"open_time": 1737921600000, "open": 0.4251, "high": 0.4251, "low": 0.422, "close": 0.4222, "volume": 8861.0, "close_time": 1737925199999}, {"open_time": 1737925200000, "open": 0.422, "high": 0.4221, "low": 0.4182, "close": 0.4182, "volume": 8971.0, "close_time": 1737928799999}, {"open_time": 1737928800000, "open": 0.4182, "high": 0.4184, "low": 0.4149, "close": 0.415, "volume": 31247.0, "close_time": 1737932399999}, {"open_time": 1737932400000, "open": 0.4152, "high": 0.4152, "low": 0.4062, "close": 0.4067, "volume": 35297.0, "close_time": 1737935999999}, {"open_time": 1737936000000, "open": 0.4064, "high": 0.4069, "low": 0.3974, "close": 0.3974, "volume": 41866.0, "close_time": 1737939599999}, {"open_time": 1737939600000, "open": 0.398, "high": 0.3994, "low": 0.395, "close": 0.395, "volume": 64228.0, "close_time": 1737943199999}, {"open_time": 1737943200000, "open": 0.395, "high": 0.3951, "low": 0.391, "close": 0.3916, "volume": 45775.0, "close_time": 1737946799999}, {"open_time": 1737946800000, "open": 0.3932, "high": 0.4005, "low": 0.3932, "close": 0.3988, "volume": 25381.0, "close_time": 1737950399999}, {"open_time": 1737950400000, "open": 0.3979, "high": 0.3979, "low": 0.3928, "close": 0.3928, "volume": 8434.0, "close_time": 1737953999999}, {"open_time": 1737954000000, "open": 0.3936, "high": 0.3936, "low": 0.3884, "close": 0.3896, "volume": 25927.0, "close_time": 1737957599999}, {"open_time": 1737957600000, "open": 0.3903, "high": 0.3926, "low": 0.3834, "close": 0.3854, "volume": 14197.0, "close_time": 1737961199999}, {"open_time": 1737961200000, "open": 0.3857, "high": 0.3857, "low": 0.3637, "close": 0.3785, "volume": 81872.0, "close_time": 1737964799999}, {"open_time": 1737964800000, "open": 0.3768, "high": 0.3771, "low": 0.3686, "close": 0.3746, "volume": 6063.0, "close_time": 1737968399999}, {"open_time": 1737968400000, "open": 0.3741, "high": 0.379, "low": 0.3728, "close": 0.3789, "volume": 21429.0, "close_time": 1737971999999}, {"open_time": 1737972000000, "open": 0.3772, "high": 0.3791, "low": 0.3708, "close": 0.3709, "volume": 101361.0, "close_time": 1737975599999}, {"open_time": 1737975600000, "open": 0.373, "high": 0.3799, "low": 0.373, "close": 0.3767, "volume": 2680.0, "close_time": 1737979199999}, {"open_time": 1737979200000, "open": 0.3764, "high": 0.3887, "low": 0.3746, "close": 0.3881, "volume": 10794.0, "close_time": 1737982799999}, {"open_time": 1737982800000, "open": 0.3874, "high": 0.3976, "low": 0.3872, "close": 0.392, "volume": 108674.0, "close_time": 1737986399999}, {"open_time": 1737986400000, "open": 0.3927, "high": 0.4007, "low": 0.3903, "close": 0.4004, "volume": 13596.0, "close_time": 1737989999999}, {"open_time": 1737990000000, "open": 0.401, "high": 0.4029, "low": 0.3954, "close": 0.3954, "volume": 7723.0, "close_time": 1737993599999}, {"open_time": 1737993600000, "open": 0.3956, "high": 0.4014, "low": 0.3911, "close": 0.3915, "volume": 24414.0, "close_time": 1737997199999}, {"open_time": 1737997200000, "open": 0.3927, "high": 0.3927, "low": 0.3884, "close": 0.3884, "volume": 39439.0, "close_time": 1738000799999}, {"open_time": 1738000800000, "open": 0.3895, "high": 0.3911, "low": 0.386, "close": 0.3868, "volume": 25128.0, "close_time": 1738004399999}, {"open_time": 1738004400000, "open": 0.3876, "high": 0.3924, "low": 0.3874, "close": 0.3894, "volume": 2677.0, "close_time": 1738007999999}, {"open_time": 1738008000000, "open": 0.3915, "high": 0.4014, "low": 0.3915, "close": 0.3998, "volume": 109855.0, "close_time": 1738011599999}, {"open_time": 1738011600000, "open": 0.4016, "high": 0.4091, "low": 0.4013, "close": 0.4045, "volume": 33896.0, "close_time": 1738015199999}, {"open_time": 1738015200000, "open": 0.4054, "high": 0.406, "low": 0.4023, "close": 0.4043, "volume": 14981.0, "close_time": 1738018799999}, {"open_time": 1738018800000, "open": 0.4054, "high": 0.4067, "low": 0.404, "close": 0.4065, "volume": 1985.0, "close_time": 1738022399999}, {"open_time": 1738022400000, "open": 0.4076, "high": 0.4104, "low": 0.4054, "close": 0.4058, "volume": 14267.0, "close_time": 1738025999999}, {"open_time": 1738026000000, "open": 0.4051, "high": 0.4051, "low": 0.4003, "close": 0.4026, "volume": 3489.0, "close_time": 1738029599999}, {"open_time": 1738029600000, "open": 0.4024, "high": 0.4054, "low": 0.4024, "close": 0.4041, "volume": 15348.0, "close_time": 1738033199999}, {"open_time": 1738033200000, "open": 0.4043, "high": 0.4085, "low": 0.4043, "close": 0.4085, "volume": 9268.0, "close_time": 1738036799999}, {"open_time": 1738036800000, "open": 0.4075, "high": 0.4119, "low": 0.4074, "close": 0.4109, "volume": 6464.0, "close_time": 1738040399999}, {"open_time": 1738040400000, "open": 0.4109, "high": 0.4109, "low": 0.4089, "close": 0.4099, "volume": 3861.0, "close_time": 1738043999999}, {"open_time": 1738044000000, "open": 0.4089, "high": 0.4104, "low": 0.4078, "close": 0.4078, "volume": 540.0, "close_time": 1738047599999}, {"open_time": 1738047600000, "open": 0.4077, "high": 0.4101, "low": 0.4076, "close": 0.4089, "volume": 17634.0, "close_time": 1738051199999}, {"open_time": 1738051200000, "open": 0.4089, "high": 0.4089, "low": 0.4047, "close": 0.4047, "volume": 1329.0, "close_time": 1738054799999}, {"open_time": 1738054800000, "open": 0.4055, "high": 0.4055, "low": 0.4025, "close": 0.4054, "volume": 3723.0, "close_time": 1738058399999}, {"open_time": 1738058400000, "open": 0.4065, "high": 0.4103, "low": 0.4049, "close": 0.4103, "volume": 2529.0, "close_time": 1738061999999}, {"open_time": 1738062000000, "open": 0.4097, "high": 0.411, "low": 0.4079, "close": 0.4104, "volume": 16404.0, "close_time": 1738065599999}, {"open_time": 1738065600000, "open": 0.4111, "high": 0.4183, "low": 0.4104, "close": 0.4183, "volume": 22554.0, "close_time": 1738069199999}, {"open_time": 1738069200000, "open": 0.4171, "high": 0.421, "low": 0.4132, "close": 0.4134, "volume": 9994.0, "close_time": 1738072799999}, {"open_time": 1738072800000, "open": 0.413, "high": 0.4155, "low": 0.4089, "close": 0.4143, "volume": 15329.0, "close_time": 1738076399999}, {"open_time": 1738076400000, "open": 0.4125, "high": 0.4197, "low": 0.4125, "close": 0.413, "volume": 7453.0, "close_time": 1738079999999}, {"open_time": 1738080000000, "open": 0.4148, "high": 0.4148, "low": 0.4076, "close": 0.4099, "volume": 26086.0, "close_time": 1738083599999}, {"open_time": 1738083600000, "open": 0.4101, "high": 0.4118, "low": 0.4071, "close": 0.4086, "volume": 13004.0, "close_time": 1738087199999}, {"open_time": 1738087200000, "open": 0.4089, "high": 0.4104, "low": 0.4037, "close": 0.4037, "volume": 27487.0, "close_time": 1738090799999}, {"open_time": 1738090800000, "open": 0.4036, "high": 0.4044, "low": 0.4014, "close": 0.4019, "volume": 3963.0, "close_time": 1738094399999}, {"open_time": 1738094400000, "open": 0.4024, "high": 0.4024, "low": 0.396, "close": 0.3968, "volume": 6572.0, "close_time": 1738097999999}, {"open_time": 1738098000000, "open": 0.3977, "high": 0.3999, "low": 0.3924, "close": 0.3924, "volume": 5420.0, "close_time": 1738101599999}, {"open_time": 1738101600000, "open": 0.3931, "high": 0.3956, "low": 0.3905, "close": 0.3956, "volume": 10365.0, "close_time": 1738105199999}, {"open_time": 1738105200000, "open": 0.3958, "high": 0.3964, "low": 0.3912, "close": 0.3945, "volume": 3706.0, "close_time": 1738108799999}, {"open_time": 1738108800000, "open": 0.3933, "high": 0.3974, "low": 0.3933, "close": 0.3955, "volume": 4972.0, "close_time": 1738112399999}, {"open_time": 1738112400000, "open": 0.395, "high": 0.3977, "low": 0.395, "close": 0.3976, "volume": 1620.0, "close_time": 1738115999999}, {"open_time": 1738116000000, "open": 0.3978, "high": 0.3999, "low": 0.3952, "close": 0.3956, "volume": 6544.0, "close_time": 1738119599999}, {"open_time": 1738119600000, "open": 0.3965, "high": 0.3981, "low": 0.396, "close": 0.3981, "volume": 2365.0, "close_time": 1738123199999}, {"open_time": 1738123200000, "open": 0.397, "high": 0.398, "low": 0.397, "close": 0.398, "volume": 3748.0, "close_time": 1738126799999}, {"open_time": 1738126800000, "open": 0.398, "high": 0.3999, "low": 0.3978, "close": 0.3987, "volume": 4647.0, "close_time": 1738130399999}, {"open_time": 1738130400000, "open": 0.4003, "high": 0.4017, "low": 0.4003, "close": 0.4016, "volume": 2887.0, "close_time": 1738133999999}, {"open_time": 1738134000000, "open": 0.4019, "high": 0.4021, "low": 0.4012, "close": 0.4017, "volume": 515.0, "close_time": 1738137599999}, {"open_time": 1738137600000, "open": 0.4024, "high": 0.4033, "low": 0.3999, "close": 0.3999, "volume": 1463.0, "close_time": 1738141199999}, {"open_time": 1738141200000, "open": 0.3998, "high": 0.3998, "low": 0.3952, "close": 0.3959, "volume": 3939.0, "close_time": 1738144799999}, {"open_time": 1738144800000, "open": 0.3952, "high": 0.3984, "low": 0.395, "close": 0.398, "volume": 1000.0, "close_time": 1738148399999}, {"open_time": 1738148400000, "open": 0.398, "high": 0.3986, "low": 0.3967, "close": 0.3967, "volume": 2475.0, "close_time": 1738151999999}, {"open_time": 1738152000000, "open": 0.3967, "high": 0.3983, "low": 0.3949, "close": 0.3949, "volume": 6311.0, "close_time": 1738155599999}, {"open_time": 1738155600000, "open": 0.3948, "high": 0.3948, "low": 0.39, "close": 0.3918, "volume": 15486.0, "close_time": 1738159199999}, {"open_time": 1738159200000, "open": 0.3924, "high": 0.3924, "low": 0.3887, "close": 0.3894, "volume": 3086.0, "close_time": 1738162799999}, {"open_time": 1738162800000, "open": 0.3909, "high": 0.3931, "low": 0.3907, "close": 0.393, "volume": 105874.0, "close_time": 1738166399999}, {"open_time": 1738166400000, "open": 0.3927, "high": 0.3936, "low": 0.3896, "close": 0.3896, "volume": 2315.0, "close_time": 1738169999999}, {"open_time": 1738170000000, "open": 0.3895, "high": 0.3938, "low": 0.3894, "close": 0.3902, "volume": 20825.0, "close_time": 1738173599999}, {"open_time": 1738173600000, "open": 0.3902, "high": 0.3927, "low": 0.3876, "close": 0.3927, "volume": 12109.0, "close_time": 1738177199999}, {"open_time": 1738177200000, "open": 0.3911, "high": 0.3992, "low": 0.382, "close": 0.3948, "volume": 46908.0, "close_time": 1738180799999}, {"open_time": 1738180800000, "open": 0.3942, "high": 0.4058, "low": 0.392, "close": 0.4009, "volume": 23507.0, "close_time": 1738184399999}, {"open_time": 1738184400000, "open": 0.4009, "high": 0.4028, "low": 0.3976, "close": 0.402, "volume": 33001.0, "close_time": 1738187999999}, {"open_time": 1738188000000, "open": 0.3999, "high": 0.4004, "low": 0.396, "close": 0.396, "volume": 3145.0, "close_time": 1738191599999}, {"open_time": 1738191600000, "open": 0.3956, "high": 0.3967, "low": 0.3924, "close": 0.3925, "volume": 17210.0, "close_time": 1738195199999}, {"open_time": 1738195200000, "open": 0.3924, "high": 0.3948, "low": 0.3896, "close": 0.3948, "volume": 5257.0, "close_time": 1738198799999}, {"open_time": 1738198800000, "open": 0.3949, "high": 0.3999, "low": 0.3949, "close": 0.3981, "volume": 3842.0, "close_time": 1738202399999}, {"open_time": 1738202400000, "open": 0.3981, "high": 0.3998, "low": 0.3973, "close": 0.3995, "volume": 2106.0, "close_time": 1738205999999}, {"open_time": 1738206000000, "open": 0.3994, "high": 0.4028, "low": 0.3994, "close": 0.402, "volume": 5630.0, "close_time": 1738209599999}, {"open_time": 1738209600000, "open": 0.4026, "high": 0.4036, "low": 0.4019, "close": 0.4031, "volume": 5795.0, "close_time": 1738213199999}, {"open_time": 1738213200000, "open": 0.4028, "high": 0.4028, "low": 0.401, "close": 0.4021, "volume": 12101.0, "close_time": 1738216799999}, {"open_time": 1738216800000, "open": 0.4032, "high": 0.4052, "low": 0.4029, "close": 0.4048, "volume": 15716.0, "close_time": 1738220399999}, {"open_time": 1738220400000, "open": 0.4048, "high": 0.4048, "low": 0.4012, "close": 0.4024, "volume": 61631.0, "close_time": 1738223999999}, {"open_time": 1738224000000, "open": 0.4032, "high": 0.4032, "low": 0.4003, "close": 0.4015, "volume": 1014.0, "close_time": 1738227599999}, {"open_time": 1738227600000, "open": 0.4021, "high": 0.4032, "low": 0.4011, "close": 0.4032, "volume": 1665.0, "close_time": 1738231199999}, {"open_time": 1738231200000, "open": 0.4021, "high": 0.4026, "low": 0.4019, "close": 0.4019, "volume": 156.0, "close_time": 1738234799999}, {"open_time": 1738234800000, "open": 0.4011, "high": 0.4018, "low": 0.401, "close": 0.4015, "volume": 897.0, "close_time": 1738238399999}, {"open_time": 1738238400000, "open": 0.4003, "high": 0.4005, "low": 0.3992, "close": 0.3999, "volume": 11869.0, "close_time": 1738241999999}, {"open_time": 1738242000000, "open": 0.3993, "high": 0.4032, "low": 0.3991, "close": 0.4003, "volume": 3306.0, "close_time": 1738245599999}, {"open_time": 1738245600000, "open": 0.4012, "high": 0.4114, "low": 0.4012, "close": 0.4114, "volume": 37935.0, "close_time": 1738249199999}, {"open_time": 1738249200000, "open": 0.4115, "high": 0.4387, "low": 0.4115, "close": 0.4352, "volume": 134074.0, "close_time": 1738252799999}, {"open_time": 1738252800000, "open": 0.4359, "high": 0.4418, "low": 0.4329, "close": 0.4386, "volume": 39256.0, "close_time": 1738256399999}, {"open_time": 1738256400000, "open": 0.4385, "high": 0.4419, "low": 0.4326, "close": 0.4336, "volume": 33103.0, "close_time": 1738259999999}, {"open_time": 1738260000000, "open": 0.4345, "high": 0.4377, "low": 0.433, "close": 0.4374, "volume": 14613.0, "close_time": 1738263599999}, {"open_time": 1738263600000, "open": 0.4369, "high": 0.4428, "low": 0.4343, "close": 0.4424, "volume": 80418.0, "close_time": 1738267199999}, {"open_time": 1738267200000, "open": 0.4433, "high": 0.4433, "low": 0.4333, "close": 0.4334, "volume": 10591.0, "close_time": 1738270799999}, {"open_time": 1738270800000, "open": 0.4346, "high": 0.4348, "low": 0.4313, "close": 0.4327, "volume": 1616.0, "close_time": 1738274399999}, {"open_time": 1738274400000, "open": 0.4329, "high": 0.4343, "low": 0.43, "close": 0.4313, "volume": 13707.0, "close_time": 1738277999999}, {"open_time": 1738278000000, "open": 0.4309, "high": 0.4333, "low": 0.4287, "close": 0.4287, "volume": 2903.0, "close_time": 1738281599999}, {"open_time": 1738281600000, "open": 0.4288, "high": 0.4294, "low": 0.426, "close": 0.4268, "volume": 10074.0, "close_time": 1738285199999}, {"open_time": 1738285200000, "open": 0.427, "high": 0.4284, "low": 0.4239, "close": 0.4242, "volume": 19995.0, "close_time": 1738288799999}, {"open_time": 1738288800000, "open": 0.424, "high": 0.4248, "low": 0.4227, "close": 0.4227, "volume": 34635.0, "close_time": 1738292399999}, {"open_time": 1738292400000, "open": 0.4226, "high": 0.4226, "low": 0.4189, "close": 0.4205, "volume": 16594.0, "close_time": 1738295999999}, {"open_time": 1738296000000, "open": 0.4187, "high": 0.419, "low": 0.4173, "close": 0.4178, "volume": 2983.0, "close_time": 1738299599999}, {"open_time": 1738299600000, "open": 0.4178, "high": 0.4228, "low": 0.4178, "close": 0.4225, "volume": 6826.0, "close_time": 1738303199999}, {"open_time": 1738303200000, "open": 0.422, "high": 0.4274, "low": 0.422, "close": 0.4251, "volume": 22713.0, "close_time": 1738306799999}, {"open_time": 1738306800000, "open": 0.4252, "high": 0.4277, "low": 0.4228, "close": 0.4228, "volume": 12564.0, "close_time": 1738310399999}, {"open_time": 1738310400000, "open": 0.4227, "high": 0.4227, "low": 0.4181, "close": 0.4181, "volume": 4855.0, "close_time": 1738313999999}, {"open_time": 1738314000000, "open": 0.4189, "high": 0.4209, "low": 0.4185, "close": 0.4195, "volume": 2684.0, "close_time": 1738317599999}, {"open_time": 1738317600000, "open": 0.4188, "high": 0.4209, "low": 0.4177, "close": 0.4203, "volume": 1924.0, "close_time": 1738321199999}, {"open_time": 1738321200000, "open": 0.4211, "high": 0.425, "low": 0.4211, "close": 0.423, "volume": 5061.0, "close_time": 1738324799999}, {"open_time": 1738324800000, "open": 0.4232, "high": 0.4246, "low": 0.4227, "close": 0.4231, "volume": 170.0, "close_time": 1738328399999}, {"open_time": 1738328400000, "open": 0.4245, "high": 0.4268, "low": 0.4239, "close": 0.4247, "volume": 2472.0, "close_time": 1738331999999}, {"open_time": 1738332000000, "open": 0.4236, "high": 0.4236, "low": 0.4184, "close": 0.4201, "volume": 4619.0, "close_time": 1738335599999}, {"open_time": 1738335600000, "open": 0.4202, "high": 0.4252, "low": 0.4194, "close": 0.4236, "volume": 6934.0, "close_time": 1738339199999}, {"open_time": 1738339200000, "open": 0.4235, "high": 0.4235, "low": 0.4202, "close": 0.4206, "volume": 22439.0, "close_time": 1738342799999}, {"open_time": 1738342800000, "open": 0.4205, "high": 0.4209, "low": 0.4173, "close": 0.4173, "volume": 15811.0, "close_time": 1738346399999}, {"open_time": 1738346400000, "open": 0.4176, "high": 0.4176, "low": 0.4083, "close": 0.4096, "volume": 29394.0, "close_time": 1738349999999}, {"open_time": 1738350000000, "open": 0.4111, "high": 0.4139, "low": 0.4111, "close": 0.4117, "volume": 12118.0, "close_time": 1738353599999}, {"open_time": 1738353600000, "open": 0.4116, "high": 0.4118, "low": 0.4077, "close": 0.4118, "volume": 19397.0, "close_time": 1738357199999}, {"open_time": 1738357200000, "open": 0.4119, "high": 0.4145, "low": 0.4079, "close": 0.412, "volume": 15203.0, "close_time": 1738360799999}, {"open_time": 1738360800000, "open": 0.4117, "high": 0.415, "low": 0.4109, "close": 0.4135, "volume": 3036.0, "close_time": 1738364399999}, {"open_time": 1738364400000, "open": 0.4137, "high": 0.4151, "low": 0.4133, "close": 0.4134, "volume": 4371.0, "close_time": 1738367999999}, {"open_time": 1738368000000, "open": 0.4149, "high": 0.416, "low": 0.4131, "close": 0.4156, "volume": 4869.0, "close_time": 1738371599999}, {"open_time": 1738371600000, "open": 0.4157, "high": 0.4173, "low": 0.415, "close": 0.4166, "volume": 10815.0, "close_time": 1738375199999}, {"open_time": 1738375200000, "open": 0.4155, "high": 0.4197, "low": 0.4155, "close": 0.4196, "volume": 3231.0, "close_time": 1738378799999}, {"open_time": 1738378800000, "open": 0.4198, "high": 0.4199, "low": 0.4161, "close": 0.4167, "volume": 5334.0, "close_time": 1738382399999}, {"open_time": 1738382400000, "open": 0.4175, "high": 0.4175, "low": 0.4146, "close": 0.4146, "volume": 1112.0, "close_time": 1738385999999}, {"open_time": 1738386000000, "open": 0.4155, "high": 0.4199, "low": 0.4155, "close": 0.4198, "volume": 2139.0, "close_time": 1738389599999}, {"open_time": 1738389600000, "open": 0.4196, "high": 0.4198, "low": 0.4161, "close": 0.4167, "volume": 352.0, "close_time": 1738393199999}, {"open_time": 1738393200000, "open": 0.416, "high": 0.416, "low": 0.4133, "close": 0.4134, "volume": 2320.0, "close_time": 1738396799999}, {"open_time": 1738396800000, "open": 0.4149, "high": 0.4151, "low": 0.4106, "close": 0.4107, "volume": 2851.0, "close_time": 1738400399999}, {"open_time": 1738400400000, "open": 0.4104, "high": 0.4105, "low": 0.406, "close": 0.4061, "volume": 4667.0, "close_time": 1738403999999}, {"open_time": 1738404000000, "open": 0.4079, "high": 0.4099, "low": 0.4065, "close": 0.4065, "volume": 12504.0, "close_time": 1738407599999}, {"open_time": 1738407600000, "open": 0.4069, "high": 0.4092, "low": 0.4069, "close": 0.4092, "volume": 663.0, "close_time": 1738411199999}, {"open_time": 1738411200000, "open": 0.4092, "high": 0.4103, "low": 0.4077, "close": 0.4103, "volume": 1162.0, "close_time": 1738414799999}, {"open_time": 1738414800000, "open": 0.4089, "high": 0.409, "low": 0.405, "close": 0.405, "volume": 4223.0, "close_time": 1738418399999}, {"open_time": 1738418400000, "open": 0.4052, "high": 0.4073, "low": 0.4044, "close": 0.4044, "volume": 37832.0, "close_time": 1738421999999}, {"open_time": 1738422000000, "open": 0.405, "high": 0.4068, "low": 0.4032, "close": 0.4068, "volume": 21488.0, "close_time": 1738425599999}, {"open_time": 1738425600000, "open": 0.407, "high": 0.4082, "low": 0.4043, "close": 0.4043, "volume": 18228.0, "close_time": 1738429199999}, {"open_time": 1738429200000, "open": 0.4053, "high": 0.4084, "low": 0.405, "close": 0.4065, "volume": 3403.0, "close_time": 1738432799999}, {"open_time": 1738432800000, "open": 0.4077, "high": 0.4092, "low": 0.403, "close": 0.403, "volume": 37947.0, "close_time": 1738436399999}, {"open_time": 1738436400000, "open": 0.403, "high": 0.4031, "low": 0.3969, "close": 0.398, "volume": 16520.0, "close_time": 1738439999999}, {"open_time": 1738440000000, "open": 0.3976, "high": 0.4006, "low": 0.3968, "close": 0.3997, "volume": 9219.0, "close_time": 1738443599999}, {"open_time": 1738443600000, "open": 0.3988, "high": 0.4023, "low": 0.3968, "close": 0.3968, "volume": 3815.0, "close_time": 1738447199999}, {"open_time": 1738447200000, "open": 0.3966, "high": 0.3971, "low": 0.3933, "close": 0.3934, "volume": 3474.0, "close_time": 1738450799999}, {"open_time": 1738450800000, "open": 0.3934, "high": 0.3952, "low": 0.3891, "close": 0.3926, "volume": 16962.0, "close_time": 1738454399999}, {"open_time": 1738454400000, "open": 0.3922, "high": 0.3996, "low": 0.3922, "close": 0.3984, "volume": 4781.0, "close_time": 1738457999999}, {"open_time": 1738458000000, "open": 0.3984, "high": 0.401, "low": 0.3984, "close": 0.3997, "volume": 10256.0, "close_time": 1738461599999}, {"open_time": 1738461600000, "open": 0.3986, "high": 0.3986, "low": 0.3909, "close": 0.3909, "volume": 13197.0, "close_time": 1738465199999}, {"open_time": 1738465200000, "open": 0.3908, "high": 0.3922, "low": 0.3839, "close": 0.3839, "volume": 78105.0, "close_time": 1738468799999}, {"open_time": 1738468800000, "open": 0.3839, "high": 0.3889, "low": 0.3839, "close": 0.3857, "volume": 3980.0, "close_time": 1738472399999}, {"open_time": 1738472400000, "open": 0.3875, "high": 0.3909, "low": 0.3864, "close": 0.3896, "volume": 2082.0, "close_time": 1738475999999}, {"open_time": 1738476000000, "open": 0.39, "high": 0.3925, "low": 0.39, "close": 0.3925, "volume": 6741.0, "close_time": 1738479599999}, {"open_time": 1738479600000, "open": 0.389, "high": 0.389, "low": 0.3856, "close": 0.3861, "volume": 12399.0, "close_time": 1738483199999}, {"open_time": 1738483200000, "open": 0.386, "high": 0.3916, "low": 0.386, "close": 0.3897, "volume": 4384.0, "close_time": 1738486799999}, {"open_time": 1738486800000, "open": 0.389, "high": 0.389, "low": 0.3874, "close": 0.3885, "volume": 2210.0, "close_time": 1738490399999}, {"open_time": 1738490400000, "open": 0.3892, "high": 0.3892, "low": 0.3852, "close": 0.3878, "volume": 1223.0, "close_time": 1738493999999}, {"open_time": 1738494000000, "open": 0.3851, "high": 0.3852, "low": 0.3799, "close": 0.3799, "volume": 12510.0, "close_time": 1738497599999}, {"open_time": 1738497600000, "open": 0.3798, "high": 0.3833, "low": 0.3755, "close": 0.3755, "volume": 93910.0, "close_time": 1738501199999}, {"open_time": 1738501200000, "open": 0.3765, "high": 0.3843, "low": 0.3761, "close": 0.3843, "volume": 18902.0, "close_time": 1738504799999}, {"open_time": 1738504800000, "open": 0.3844, "high": 0.3861, "low": 0.3825, "close": 0.383, "volume": 11851.0, "close_time": 1738508399999}, {"open_time": 1738508400000, "open": 0.3827, "high": 0.3827, "low": 0.3761, "close": 0.3811, "volume": 7433.0, "close_time": 1738511999999}, {"open_time": 1738512000000, "open": 0.3784, "high": 0.3784, "low": 0.3668, "close": 0.3677, "volume": 16642.0, "close_time": 1738515599999}, {"open_time": 1738515600000, "open": 0.3684, "high": 0.3701, "low": 0.3538, "close": 0.357, "volume": 32968.0, "close_time": 1738519199999}, {"open_time": 1738519200000, "open": 0.3577, "high": 0.3631, "low": 0.351, "close": 0.351, "volume": 27147.0, "close_time": 1738522799999}, {"open_time": 1738522800000, "open": 0.351, "high": 0.3667, "low": 0.35, "close": 0.363, "volume": 34017.0, "close_time": 1738526399999}, {"open_time": 1738526400000, "open": 0.3657, "high": 0.3695, "low": 0.3618, "close": 0.3618, "volume": 14388.0, "close_time": 1738529999999}, {"open_time": 1738530000000, "open": 0.3617, "high": 0.3632, "low": 0.3541, "close": 0.3555, "volume": 12880.0, "close_time": 1738533599999}, {"open_time": 1738533600000, "open": 0.3574, "high": 0.3614, "low": 0.3354, "close": 0.3514, "volume": 103162.0, "close_time": 1738537199999}, {"open_time": 1738537200000, "open": 0.3497, "high": 0.3543, "low": 0.3406, "close": 0.3543, "volume": 78431.0, "close_time": 1738540799999}, {"open_time": 1738540800000, "open": 0.353, "high": 0.353, "low": 0.32, "close": 0.3359, "volume": 88856.0, "close_time": 1738544399999}, {"open_time": 1738544400000, "open": 0.3345, "high": 0.3362, "low": 0.2797, "close": 0.296, "volume": 125612.0, "close_time": 1738547999999}, {"open_time": 1738548000000, "open": 0.2906, "high": 0.3003, "low": 0.2611, "close": 0.2951, "volume": 106702.0, "close_time": 1738551599999}, {"open_time": 1738551600000, "open": 0.2956, "high": 0.3181, "low": 0.2956, "close": 0.3164, "volume": 31323.0, "close_time": 1738555199999}, {"open_time": 1738555200000, "open": 0.3187, "high": 0.3197, "low": 0.3032, "close": 0.3032, "volume": 24137.0, "close_time": 1738558799999}, {"open_time": 1738558800000, "open": 0.3035, "high": 0.3223, "low": 0.3035, "close": 0.3221, "volume": 35234.0, "close_time": 1738562399999}, {"open_time": 1738562400000, "open": 0.3202, "high": 0.3273, "low": 0.3169, "close": 0.3272, "volume": 37568.0, "close_time": 1738565999999}, {"open_time": 1738566000000, "open": 0.3261, "high": 0.3364, "low": 0.3261, "close": 0.3362, "volume": 20619.0, "close_time": 1738569599999}, {"open_time": 1738569600000, "open": 0.3338, "high": 0.3338, "low": 0.3234, "close": 0.328, "volume": 9557.0, "close_time": 1738573199999}, {"open_time": 1738573200000, "open": 0.3284, "high": 0.3369, "low": 0.3284, "close": 0.3323, "volume": 28865.0, "close_time": 1738576799999}, {"open_time": 1738576800000, "open": 0.3346, "high": 0.3439, "low": 0.3312, "close": 0.3439, "volume": 11566.0, "close_time": 1738580399999}, {"open_time": 1738580400000, "open": 0.344, "high": 0.344, "low": 0.3317, "close": 0.3325, "volume": 5251.0, "close_time": 1738583999999}, {"open_time": 1738584000000, "open": 0.3348, "high": 0.3389, "low": 0.3295, "close": 0.3295, "volume": 12031.0, "close_time": 1738587599999}, {"open_time": 1738587600000, "open": 0.3309, "high": 0.3323, "low": 0.3243, "close": 0.325, "volume": 14206.0, "close_time": 1738591199999}, {"open_time": 1738591200000, "open": 0.3247, "high": 0.3353, "low": 0.3161, "close": 0.3339, "volume": 78760.0, "close_time": 1738594799999}, {"open_time": 1738594800000, "open": 0.3338, "high": 0.3549, "low": 0.3331, "close": 0.3527, "volume": 35070.0, "close_time": 1738598399999}, {"open_time": 1738598400000, "open": 0.3527, "high": 0.3611, "low": 0.349, "close": 0.3532, "volume": 40604.0, "close_time": 1738601999999}, {"open_time": 1738602000000, "open": 0.3531, "high": 0.3584, "low": 0.3499, "close": 0.3557, "volume": 8055.0, "close_time": 1738605599999}, {"open_time": 1738605600000, "open": 0.3552, "high": 0.3598, "low": 0.3513, "close": 0.3593, "volume": 18410.0, "close_time": 1738609199999}, {"open_time": 1738609200000, "open": 0.36, "high": 0.37, "low": 0.3564, "close": 0.3696, "volume": 42284.0, "close_time": 1738612799999}, {"open_time": 1738612800000, "open": 0.3668, "high": 0.3673, "low": 0.3588, "close": 0.3612, "volume": 106172.0, "close_time": 1738616399999}, {"open_time": 1738616400000, "open": 0.3612, "high": 0.3682, "low": 0.3611, "close": 0.367, "volume": 12829.0, "close_time": 1738619999999}, {"open_time": 1738620000000, "open": 0.3684, "high": 0.3723, "low": 0.3665, "close": 0.3694, "volume": 6741.0, "close_time": 1738623599999}, {"open_time": 1738623600000, "open": 0.3689, "high": 0.3711, "low": 0.367, "close": 0.3701, "volume": 10777.0, "close_time": 1738627199999}, {"open_time": 1738627200000, "open": 0.3703, "high": 0.3747, "low": 0.3667, "close": 0.3667, "volume": 58199.0, "close_time": 1738630799999}, {"open_time": 1738630800000, "open": 0.3666, "high": 0.3747, "low": 0.3664, "close": 0.3703, "volume": 7530.0, "close_time": 1738634399999}, {"open_time": 1738634400000, "open": 0.3721, "high": 0.3721, "low": 0.365, "close": 0.365, "volume": 5901.0, "close_time": 1738637999999}, {"open_time": 1738638000000, "open": 0.366, "high": 0.366, "low": 0.3615, "close": 0.3628, "volume": 11546.0, "close_time": 1738641599999}, {"open_time": 1738641600000, "open": 0.3644, "high": 0.3651, "low": 0.358, "close": 0.358, "volume": 17755.0, "close_time": 1738645199999}, {"open_time": 1738645200000, "open": 0.3579, "high": 0.3579, "low": 0.341, "close": 0.3433, "volume": 19838.0, "close_time": 1738648799999}, {"open_time": 1738648800000, "open": 0.3443, "high": 0.3481, "low": 0.3442, "close": 0.3474, "volume": 3094.0, "close_time": 1738652399999}, {"open_time": 1738652400000, "open": 0.346, "high": 0.346, "low": 0.337, "close": 0.337, "volume": 4911.0, "close_time": 1738655999999}, {"open_time": 1738656000000, "open": 0.3383, "high": 0.3428, "low": 0.3368, "close": 0.3402, "volume": 23024.0, "close_time": 1738659599999}, {"open_time": 1738659600000, "open": 0.3408, "high": 0.3429, "low": 0.3396, "close": 0.3396, "volume": 4401.0, "close_time": 1738663199999}, {"open_time": 1738663200000, "open": 0.3415, "high": 0.3453, "low": 0.3415, "close": 0.345, "volume": 1612.0, "close_time": 1738666799999}, {"open_time": 1738666800000, "open": 0.3453, "high": 0.3513, "low": 0.3452, "close": 0.3481, "volume": 5118.0, "close_time": 1738670399999}, {"open_time": 1738670400000, "open": 0.3497, "high": 0.3536, "low": 0.3497, "close": 0.3519, "volume": 2887.0, "close_time": 1738673999999}, {"open_time": 1738674000000, "open": 0.3524, "high": 0.3537, "low": 0.3489, "close": 0.3489, "volume": 4048.0, "close_time": 1738677599999}, {"open_time": 1738677600000, "open": 0.3496, "high": 0.3567, "low": 0.3476, "close": 0.3532, "volume": 13400.0, "close_time": 1738681199999}, {"open_time": 1738681200000, "open": 0.3547, "high": 0.3547, "low": 0.3463, "close": 0.3514, "volume": 9329.0, "close_time": 1738684799999}, {"open_time": 1738684800000, "open": 0.3511, "high": 0.3554, "low": 0.3504, "close": 0.3516, "volume": 112150.0, "close_time": 1738688399999}, {"open_time": 1738688400000, "open": 0.3504, "high": 0.3537, "low": 0.3492, "close": 0.3537, "volume": 1808.0, "close_time": 1738691999999}, {"open_time": 1738692000000, "open": 0.3534, "high": 0.3566, "low": 0.3527, "close": 0.3566, "volume": 2869.0, "close_time": 1738695599999}, {"open_time": 1738695600000, "open": 0.3566, "high": 0.3633, "low": 0.351, "close": 0.351, "volume": 68840.0, "close_time": 1738699199999}, {"open_time": 1738699200000, "open": 0.3525, "high": 0.3525, "low": 0.3459, "close": 0.3459, "volume": 9390.0, "close_time": 1738702799999}, {"open_time": 1738702800000, "open": 0.3457, "high": 0.3458, "low": 0.3334, "close": 0.3348, "volume": 26065.0, "close_time": 1738706399999}, {"open_time": 1738706400000, "open": 0.3358, "high": 0.341, "low": 0.3358, "close": 0.3408, "volume": 3817.0, "close_time": 1738709999999}, {"open_time": 1738710000000, "open": 0.3416, "high": 0.3442, "low": 0.3401, "close": 0.3417, "volume": 26094.0, "close_time": 1738713599999}, {"open_time": 1738713600000, "open": 0.3401, "high": 0.3424, "low": 0.3383, "close": 0.3416, "volume": 6419.0, "close_time": 1738717199999}, {"open_time": 1738717200000, "open": 0.3416, "high": 0.3458, "low": 0.3403, "close": 0.3403, "volume": 6247.0, "close_time": 1738720799999}, {"open_time": 1738720800000, "open": 0.3401, "high": 0.3442, "low": 0.3381, "close": 0.3441, "volume": 3614.0, "close_time": 1738724399999}, {"open_time": 1738724400000, "open": 0.3423, "high": 0.3438, "low": 0.3415, "close": 0.3426, "volume": 2240.0, "close_time": 1738727999999}, {"open_time": 1738728000000, "open": 0.3415, "high": 0.3433, "low": 0.3415, "close": 0.3417, "volume": 4689.0, "close_time": 1738731599999}, {"open_time": 1738731600000, "open": 0.3404, "high": 0.344, "low": 0.3389, "close": 0.344, "volume": 9707.0, "close_time": 1738735199999}, {"open_time": 1738735200000, "open": 0.3431, "high": 0.3431, "low": 0.3382, "close": 0.3382, "volume": 1343.0, "close_time": 1738738799999}, {"open_time": 1738738800000, "open": 0.3396, "high": 0.3423, "low": 0.3382, "close": 0.3423, "volume": 2155.0, "close_time": 1738742399999}, {"open_time": 1738742400000, "open": 0.3423, "high": 0.3427, "low": 0.3401, "close": 0.3402, "volume": 474.0, "close_time": 1738745999999}, {"open_time": 1738746000000, "open": 0.3422, "high": 0.3441, "low": 0.3401, "close": 0.3407, "volume": 3694.0, "close_time": 1738749599999}, {"open_time": 1738749600000, "open": 0.3422, "high": 0.3423, "low": 0.3422, "close": 0.3423, "volume": 80.0, "close_time": 1738753199999}, {"open_time": 1738753200000, "open": 0.3425, "high": 0.3468, "low": 0.3422, "close": 0.3468, "volume": 2897.0, "close_time": 1738756799999}, {"open_time": 1738756800000, "open": 0.3465, "high": 0.3488, "low": 0.3436, "close": 0.3436, "volume": 6615.0, "close_time": 1738760399999}, {"open_time": 1738760400000, "open": 0.3439, "high": 0.3457, "low": 0.3439, "close": 0.3451, "volume": 768.0, "close_time": 1738763999999}, {"open_time": 1738764000000, "open": 0.3435, "high": 0.3436, "low": 0.3385, "close": 0.3394, "volume": 7028.0, "close_time": 1738767599999}, {"open_time": 1738767600000, "open": 0.3399, "high": 0.3424, "low": 0.3356, "close": 0.3393, "volume": 18018.0, "close_time": 1738771199999}, {"open_time": 1738771200000, "open": 0.3387, "high": 0.3387, "low": 0.3312, "close": 0.3359, "volume": 25492.0, "close_time": 1738774799999}, {"open_time": 1738774800000, "open": 0.3344, "high": 0.3354, "low": 0.327, "close": 0.3276, "volume": 28687.0, "close_time": 1738778399999}, {"open_time": 1738778400000, "open": 0.3276, "high": 0.3299, "low": 0.3241, "close": 0.3256, "volume": 65287.0, "close_time": 1738781999999}, {"open_time": 1738782000000, "open": 0.3268, "high": 0.3325, "low": 0.3256, "close": 0.3324, "volume": 9326.0, "close_time": 1738785599999}, {"open_time": 1738785600000, "open": 0.3326, "high": 0.333, "low": 0.3256, "close": 0.3262, "volume": 7299.0, "close_time": 1738789199999}, {"open_time": 1738789200000, "open": 0.3284, "high": 0.3308, "low": 0.3284, "close": 0.3286, "volume": 2857.0, "close_time": 1738792799999}, {"open_time": 1738792800000, "open": 0.3281, "high": 0.3291, "low": 0.3228, "close": 0.3231, "volume": 27493.0, "close_time": 1738796399999}, {"open_time": 1738796400000, "open": 0.3249, "high": 0.3276, "low": 0.3247, "close": 0.3272, "volume": 7086.0, "close_time": 1738799999999}, {"open_time": 1738800000000, "open": 0.328, "high": 0.3305, "low": 0.3273, "close": 0.3273, "volume": 13770.0, "close_time": 1738803599999}, {"open_time": 1738803600000, "open": 0.3272, "high": 0.3318, "low": 0.3263, "close": 0.3292, "volume": 2149.0, "close_time": 1738807199999}, {"open_time": 1738807200000, "open": 0.3307, "high": 0.3333, "low": 0.3301, "close": 0.3324, "volume": 4504.0, "close_time": 1738810799999}, {"open_time": 1738810800000, "open": 0.3315, "high": 0.335, "low": 0.3311, "close": 0.3338, "volume": 1616.0, "close_time": 1738814399999}, {"open_time": 1738814400000, "open": 0.3345, "high": 0.3368, "low": 0.3345, "close": 0.3356, "volume": 4325.0, "close_time": 1738817999999}, {"open_time": 1738818000000, "open": 0.3357, "high": 0.3371, "low": 0.3352, "close": 0.3364, "volume": 1800.0, "close_time": 1738821599999}, {"open_time": 1738821600000, "open": 0.3354, "high": 0.3401, "low": 0.3354, "close": 0.3391, "volume": 6847.0, "close_time": 1738825199999}, {"open_time": 1738825200000, "open": 0.3397, "high": 0.3397, "low": 0.3364, "close": 0.3364, "volume": 301.0, "close_time": 1738828799999}, {"open_time": 1738828800000, "open": 0.3369, "high": 0.3369, "low": 0.3351, "close": 0.3363, "volume": 955.0, "close_time": 1738832399999}, {"open_time": 1738832400000, "open": 0.335, "high": 0.3385, "low": 0.3346, "close": 0.3385, "volume": 5213.0, "close_time": 1738835999999}, {"open_time": 1738836000000, "open": 0.3386, "high": 0.3406, "low": 0.3376, "close": 0.3397, "volume": 4101.0, "close_time": 1738839599999}, {"open_time": 1738839600000, "open": 0.3385, "high": 0.3385, "low": 0.3341, "close": 0.3376, "volume": 1394.0, "close_time": 1738843199999}, {"open_time": 1738843200000, "open": 0.3355, "high": 0.3355, "low": 0.33, "close": 0.3332, "volume": 2217.0, "close_time": 1738846799999}, {"open_time": 1738846800000, "open": 0.3314, "high": 0.3362, "low": 0.3314, "close": 0.335, "volume": 3484.0, "close_time": 1738850399999}, {"open_time": 1738850400000, "open": 0.335, "high": 0.335, "low": 0.3265, "close": 0.3265, "volume": 7590.0, "close_time": 1738853999999}, {"open_time": 1738854000000, "open": 0.3267, "high": 0.3267, "low": 0.317, "close": 0.318, "volume": 25376.0, "close_time": 1738857599999}, {"open_time": 1738857600000, "open": 0.3195, "high": 0.3223, "low": 0.3169, "close": 0.3192, "volume": 51175.0, "close_time": 1738861199999}, {"open_time": 1738861200000, "open": 0.3171, "high": 0.3237, "low": 0.3171, "close": 0.3187, "volume": 4391.0, "close_time": 1738864799999}, {"open_time": 1738864800000, "open": 0.3186, "high": 0.32, "low": 0.3157, "close": 0.3158, "volume": 4445.0, "close_time": 1738868399999}, {"open_time": 1738868400000, "open": 0.3156, "high": 0.3192, "low": 0.3134, "close": 0.3143, "volume": 6040.0, "close_time": 1738871999999}, {"open_time": 1738872000000, "open": 0.3164, "high": 0.3223, "low": 0.3164, "close": 0.3207, "volume": 11697.0, "close_time": 1738875599999}, {"open_time": 1738875600000, "open": 0.3217, "high": 0.3217, "low": 0.3159, "close": 0.3204, "volume": 3916.0, "close_time": 1738879199999}, {"open_time": 1738879200000, "open": 0.3192, "high": 0.3207, "low": 0.3163, "close": 0.3207, "volume": 10484.0, "close_time": 1738882799999}, {"open_time": 1738882800000, "open": 0.3203, "high": 0.3214, "low": 0.3154, "close": 0.3184, "volume": 7118.0, "close_time": 1738886399999}, {"open_time": 1738886400000, "open": 0.3185, "high": 0.3217, "low": 0.3178, "close": 0.3178, "volume": 14852.0, "close_time": 1738889999999}, {"open_time": 1738890000000, "open": 0.32, "high": 0.3261, "low": 0.32, "close": 0.3243, "volume": 3698.0, "close_time": 1738893599999}, {"open_time": 1738893600000, "open": 0.326, "high": 0.3265, "low": 0.3237, "close": 0.3242, "volume": 29050.0, "close_time": 1738897199999}, {"open_time": 1738897200000, "open": 0.3251, "high": 0.3252, "low": 0.3214, "close": 0.3238, "volume": 3103.0, "close_time": 1738900799999}, {"open_time": 1738900800000, "open": 0.324, "high": 0.3268, "low": 0.324, "close": 0.3245, "volume": 8462.0, "close_time": 1738904399999}, {"open_time": 1738904400000, "open": 0.3241, "high": 0.3244, "low": 0.323, "close": 0.3233, "volume": 7805.0, "close_time": 1738907999999}, {"open_time": 1738908000000, "open": 0.3233, "high": 0.3233, "low": 0.3162, "close": 0.3192, "volume": 10646.0, "close_time": 1738911599999}, {"open_time": 1738911600000, "open": 0.3195, "high": 0.3245, "low": 0.3195, "close": 0.3197, "volume": 11610.0, "close_time": 1738915199999}, {"open_time": 1738915200000, "open": 0.3193, "high": 0.3255, "low": 0.3186, "close": 0.3242, "volume": 2402.0, "close_time": 1738918799999}, {"open_time": 1738918800000, "open": 0.325, "high": 0.3279, "low": 0.325, "close": 0.3279, "volume": 2500.0, "close_time": 1738922399999}, {"open_time": 1738922400000, "open": 0.3287, "high": 0.3309, "low": 0.3282, "close": 0.3298, "volume": 14049.0, "close_time": 1738925999999}, {"open_time": 1738926000000, "open": 0.3305, "high": 0.3325, "low": 0.33, "close": 0.3301, "volume": 3336.0, "close_time": 1738929599999}, {"open_time": 1738929600000, "open": 0.3311, "high": 0.3336, "low": 0.3292, "close": 0.332, "volume": 2089.0, "close_time": 1738933199999}, {"open_time": 1738933200000, "open": 0.3316, "high": 0.3405, "low": 0.3279, "close": 0.3399, "volume": 9093.0, "close_time": 1738936799999}, {"open_time": 1738936800000, "open": 0.3406, "high": 0.3447, "low": 0.3381, "close": 0.3404, "volume": 26167.0, "close_time": 1738940399999}, {"open_time": 1738940400000, "open": 0.3415, "high": 0.3423, "low": 0.3346, "close": 0.3387, "volume": 11131.0, "close_time": 1738943999999}, {"open_time": 1738944000000, "open": 0.339, "high": 0.3428, "low": 0.3361, "close": 0.3361, "volume": 4438.0, "close_time": 1738947599999}, {"open_time": 1738947600000, "open": 0.3356, "high": 0.3356, "low": 0.3312, "close": 0.3339, "volume": 4138.0, "close_time": 1738951199999}, {"open_time": 1738951200000, "open": 0.3346, "high": 0.3406, "low": 0.3346, "close": 0.3385, "volume": 8759.0, "close_time": 1738954799999}, {"open_time": 1738954800000, "open": 0.3376, "high": 0.3382, "low": 0.3338, "close": 0.3338, "volume": 9429.0, "close_time": 1738958399999}, {"open_time": 1738958400000, "open": 0.3335, "high": 0.3335, "low": 0.3247, "close": 0.3247, "volume": 9910.0, "close_time": 1738961999999}, {"open_time": 1738962000000, "open": 0.3271, "high": 0.3291, "low": 0.3252, "close": 0.3252, "volume": 2206.0, "close_time": 1738965599999}, {"open_time": 1738965600000, "open": 0.3248, "high": 0.3248, "low": 0.3206, "close": 0.3245, "volume": 3846.0, "close_time": 1738969199999}, {"open_time": 1738969200000, "open": 0.3254, "high": 0.3271, "low": 0.3242, "close": 0.3271, "volume": 2016.0, "close_time": 1738972799999}, {"open_time": 1738972800000, "open": 0.3251, "high": 0.3305, "low": 0.3243, "close": 0.3303, "volume": 3327.0, "close_time": 1738976399999}, {"open_time": 1738976400000, "open": 0.3305, "high": 0.3305, "low": 0.3262, "close": 0.3262, "volume": 788.0, "close_time": 1738979999999}, {"open_time": 1738980000000, "open": 0.3261, "high": 0.3269, "low": 0.3244, "close": 0.3244, "volume": 1759.0, "close_time": 1738983599999}, {"open_time": 1738983600000, "open": 0.3265, "high": 0.3277, "low": 0.3252, "close": 0.3253, "volume": 1179.0, "close_time": 1738987199999}, {"open_time": 1738987200000, "open": 0.3247, "high": 0.3249, "low": 0.3235, "close": 0.3237, "volume": 2157.0, "close_time": 1738990799999}, {"open_time": 1738990800000, "open": 0.3231, "high": 0.3242, "low": 0.3209, "close": 0.3241, "volume": 2522.0, "close_time": 1738994399999}, {"open_time": 1738994400000, "open": 0.3237, "high": 0.3272, "low": 0.3237, "close": 0.3247, "volume": 2633.0, "close_time": 1738997999999}, {"open_time": 1738998000000, "open": 0.3245, "high": 0.3281, "low": 0.3222, "close": 0.3281, "volume": 2393.0, "close_time": 1739001599999}, {"open_time": 1739001600000, "open": 0.3259, "high": 0.3259, "low": 0.3231, "close": 0.3231, "volume": 2431.0, "close_time": 1739005199999}, {"open_time": 1739005200000, "open": 0.3252, "high": 0.3255, "low": 0.3252, "close": 0.3255, "volume": 1023.0, "close_time": 1739008799999}, {"open_time": 1739008800000, "open": 0.3258, "high": 0.3271, "low": 0.3244, "close": 0.3244, "volume": 495.0, "close_time": 1739012399999}, {"open_time": 1739012400000, "open": 0.3237, "high": 0.3243, "low": 0.3232, "close": 0.3243, "volume": 63.0, "close_time": 1739015999999}, {"open_time": 1739016000000, "open": 0.3254, "high": 0.3254, "low": 0.3223, "close": 0.3227, "volume": 498.0, "close_time": 1739019599999}, {"open_time": 1739019600000, "open": 0.3244, "high": 0.3281, "low": 0.3234, "close": 0.3267, "volume": 1503.0, "close_time": 1739023199999}, {"open_time": 1739023200000, "open": 0.3259, "high": 0.3275, "low": 0.324, "close": 0.3275, "volume": 4467.0, "close_time": 1739026799999}, {"open_time": 1739026800000, "open": 0.3271, "high": 0.3292, "low": 0.3265, "close": 0.327, "volume": 18846.0, "close_time": 1739030399999}, {"open_time": 1739030400000, "open": 0.3243, "high": 0.3281, "low": 0.3235, "close": 0.3281, "volume": 1395.0, "close_time": 1739033999999}, {"open_time": 1739034000000, "open": 0.3293, "high": 0.3319, "low": 0.3289, "close": 0.3313, "volume": 7011.0, "close_time": 1739037599999}, {"open_time": 1739037600000, "open": 0.3314, "high": 0.3324, "low": 0.3293, "close": 0.3299, "volume": 4710.0, "close_time": 1739041199999}, {"open_time": 1739041200000, "open": 0.3314, "high": 0.333, "low": 0.3305, "close": 0.3305, "volume": 5010.0, "close_time": 1739044799999}, {"open_time": 1739044800000, "open": 0.3313, "high": 0.3314, "low": 0.3309, "close": 0.3309, "volume": 5988.0, "close_time": 1739048399999}, {"open_time": 1739048400000, "open": 0.3305, "high": 0.3328, "low": 0.3302, "close": 0.3328, "volume": 4157.0, "close_time": 1739051999999}, {"open_time": 1739052000000, "open": 0.3319, "high": 0.3323, "low": 0.3303, "close": 0.3307, "volume": 1247.0, "close_time": 1739055599999}, {"open_time": 1739055600000, "open": 0.3316, "high": 0.3341, "low": 0.3313, "close": 0.3315, "volume": 36153.0, "close_time": 1739059199999}, {"open_time": 1739059200000, "open": 0.331, "high": 0.331, "low": 0.3288, "close": 0.3298, "volume": 1778.0, "close_time": 1739062799999}, {"open_time": 1739062800000, "open": 0.3302, "high": 0.3328, "low": 0.3302, "close": 0.3328, "volume": 4911.0, "close_time": 1739066399999}, {"open_time": 1739066400000, "open": 0.3332, "high": 0.3333, "low": 0.3292, "close": 0.3292, "volume": 7578.0, "close_time": 1739069999999}, {"open_time": 1739070000000, "open": 0.3299, "high": 0.3385, "low": 0.3299, "close": 0.3377, "volume": 7235.0, "close_time": 1739073599999}, {"open_time": 1739073600000, "open": 0.3379, "high": 0.3379, "low": 0.3338, "close": 0.3344, "volume": 964.0, "close_time": 1739077199999}, {"open_time": 1739077200000, "open": 0.3336, "high": 0.334, "low": 0.3314, "close": 0.3314, "volume": 4483.0, "close_time": 1739080799999}, {"open_time": 1739080800000, "open": 0.3311, "high": 0.3319, "low": 0.3307, "close": 0.3319, "volume": 779.0, "close_time": 1739084399999}, {"open_time": 1739084400000, "open": 0.3323, "high": 0.3323, "low": 0.3305, "close": 0.3305, "volume": 760.0, "close_time": 1739087999999}, {"open_time": 1739088000000, "open": 0.3316, "high": 0.333, "low": 0.3315, "close": 0.3321, "volume": 1857.0, "close_time": 1739091599999}, {"open_time": 1739091600000, "open": 0.3308, "high": 0.3308, "low": 0.3277, "close": 0.3284, "volume": 2559.0, "close_time": 1739095199999}, {"open_time": 1739095200000, "open": 0.3276, "high": 0.3283, "low": 0.3262, "close": 0.3262, "volume": 974.0, "close_time": 1739098799999}, {"open_time": 1739098800000, "open": 0.3269, "high": 0.3269, "low": 0.3257, "close": 0.3257, "volume": 693.0, "close_time": 1739102399999}, {"open_time": 1739102400000, "open": 0.3256, "high": 0.3263, "low": 0.3234, "close": 0.3243, "volume": 1141.0, "close_time": 1739105999999}, {"open_time": 1739106000000, "open": 0.3233, "high": 0.3233, "low": 0.3173, "close": 0.3173, "volume": 8796.0, "close_time": 1739109599999}, {"open_time": 1739109600000, "open": 0.3174, "high": 0.32, "low": 0.3174, "close": 0.3191, "volume": 10208.0, "close_time": 1739113199999}, {"open_time": 1739113200000, "open": 0.3211, "high": 0.324, "low": 0.3208, "close": 0.3238, "volume": 1852.0, "close_time": 1739116799999}, {"open_time": 1739116800000, "open": 0.3242, "high": 0.3242, "low": 0.3217, "close": 0.3217, "volume": 1713.0, "close_time": 1739120399999}, {"open_time": 1739120400000, "open": 0.3218, "high": 0.3218, "low": 0.3172, "close": 0.3172, "volume": 2250.0, "close_time": 1739123999999}, {"open_time": 1739124000000, "open": 0.3178, "high": 0.3184, "low": 0.3174, "close": 0.3174, "volume": 10469.0, "close_time": 1739127599999}, {"open_time": 1739127600000, "open": 0.318, "high": 0.318, "low": 0.314, "close": 0.3151, "volume": 27853.0, "close_time": 1739131199999}, {"open_time": 1739131200000, "open": 0.3146, "high": 0.3181, "low": 0.3146, "close": 0.3162, "volume": 4230.0, "close_time": 1739134799999}, {"open_time": 1739134800000, "open": 0.3158, "high": 0.3158, "low": 0.3039, "close": 0.3048, "volume": 65670.0, "close_time": 1739138399999}, {"open_time": 1739138400000, "open": 0.3048, "high": 0.3147, "low": 0.3032, "close": 0.3126, "volume": 34256.0, "close_time": 1739141999999}, {"open_time": 1739142000000, "open": 0.3134, "high": 0.3147, "low": 0.3129, "close": 0.3147, "volume": 8748.0, "close_time": 1739145599999}, {"open_time": 1739145600000, "open": 0.3145, "high": 0.3187, "low": 0.3145, "close": 0.3149, "volume": 12771.0, "close_time": 1739149199999}, {"open_time": 1739149200000, "open": 0.3144, "high": 0.3144, "low": 0.3049, "close": 0.3056, "volume": 5865.0, "close_time": 1739152799999}, {"open_time": 1739152800000, "open": 0.3057, "high": 0.3074, "low": 0.3035, "close": 0.3051, "volume": 16887.0, "close_time": 1739156399999}, {"open_time": 1739156400000, "open": 0.3052, "high": 0.3142, "low": 0.3051, "close": 0.3102, "volume": 18790.0, "close_time": 1739159999999}, {"open_time": 1739160000000, "open": 0.3096, "high": 0.3141, "low": 0.3094, "close": 0.3107, "volume": 3253.0, "close_time": 1739163599999}, {"open_time": 1739163600000, "open": 0.3101, "high": 0.3158, "low": 0.3098, "close": 0.3154, "volume": 2014.0, "close_time": 1739167199999}, {"open_time": 1739167200000, "open": 0.3135, "high": 0.3135, "low": 0.3117, "close": 0.3117, "volume": 1552.0, "close_time": 1739170799999}, {"open_time": 1739170800000, "open": 0.3133, "high": 0.315, "low": 0.3132, "close": 0.315, "volume": 251.0, "close_time": 1739174399999}, {"open_time": 1739174400000, "open": 0.315, "high": 0.3187, "low": 0.315, "close": 0.3186, "volume": 7571.0, "close_time": 1739177999999}, {"open_time": 1739178000000, "open": 0.3186, "high": 0.3195, "low": 0.3171, "close": 0.3177, "volume": 3376.0, "close_time": 1739181599999}, {"open_time": 1739181600000, "open": 0.3192, "high": 0.3192, "low": 0.3165, "close": 0.3173, "volume": 218.0, "close_time": 1739185199999}, {"open_time": 1739185200000, "open": 0.3163, "high": 0.3184, "low": 0.3159, "close": 0.3184, "volume": 1679.0, "close_time": 1739188799999}, {"open_time": 1739188800000, "open": 0.3179, "high": 0.3179, "low": 0.3129, "close": 0.313, "volume": 4503.0, "close_time": 1739192399999}, {"open_time": 1739192400000, "open": 0.3151, "high": 0.3223, "low": 0.314, "close": 0.3223, "volume": 8012.0, "close_time": 1739195999999}, {"open_time": 1739196000000, "open": 0.3222, "high": 0.3222, "low": 0.3142, "close": 0.3142, "volume": 30031.0, "close_time": 1739199599999}, {"open_time": 1739199600000, "open": 0.3158, "high": 0.3158, "low": 0.312, "close": 0.3137, "volume": 14352.0, "close_time": 1739203199999}, {"open_time": 1739203200000, "open": 0.3141, "high": 0.3157, "low": 0.3123, "close": 0.3147, "volume": 9668.0, "close_time": 1739206799999}, {"open_time": 1739206800000, "open": 0.3131, "high": 0.3164, "low": 0.3131, "close": 0.3157, "volume": 8028.0, "close_time": 1739210399999}, {"open_time": 1739210400000, "open": 0.3165, "high": 0.3168, "low": 0.3137, "close": 0.3142, "volume": 9608.0, "close_time": 1739213999999}, {"open_time": 1739214000000, "open": 0.315, "high": 0.3157, "low": 0.3124, "close": 0.3126, "volume": 246598.0, "close_time": 1739217599999}, {"open_time": 1739217600000, "open": 0.3122, "high": 0.3161, "low": 0.312, "close": 0.3147, "volume": 1254.0, "close_time": 1739221199999}, {"open_time": 1739221200000, "open": 0.3147, "high": 0.3147, "low": 0.3125, "close": 0.3125, "volume": 639.0, "close_time": 1739224799999}, {"open_time": 1739224800000, "open": 0.3126, "high": 0.3141, "low": 0.3108, "close": 0.3121, "volume": 6304.0, "close_time": 1739228399999}, {"open_time": 1739228400000, "open": 0.3118, "high": 0.3129, "low": 0.3107, "close": 0.3129, "volume": 2322.0, "close_time": 1739231999999}, {"open_time": 1739232000000, "open": 0.3134, "high": 0.3183, "low": 0.313, "close": 0.3173, "volume": 12231.0, "close_time": 1739235599999}, {"open_time": 1739235600000, "open": 0.3184, "high": 0.3206, "low": 0.3182, "close": 0.3201, "volume": 10602.0, "close_time": 1739239199999}, {"open_time": 1739239200000, "open": 0.3198, "high": 0.3199, "low": 0.3159, "close": 0.3179, "volume": 6738.0, "close_time": 1739242799999}, {"open_time": 1739242800000, "open": 0.3161, "high": 0.3163, "low": 0.3154, "close": 0.3163, "volume": 429.0, "close_time": 1739246399999}, {"open_time": 1739246400000, "open": 0.3178, "high": 0.3255, "low": 0.3172, "close": 0.325, "volume": 14488.0, "close_time": 1739249999999}, {"open_time": 1739250000000, "open": 0.3256, "high": 0.3316, "low": 0.3243, "close": 0.3316, "volume": 9871.0, "close_time": 1739253599999}, {"open_time": 1739253600000, "open": 0.3319, "high": 0.3385, "low": 0.3283, "close": 0.3373, "volume": 62271.0, "close_time": 1739257199999}, {"open_time": 1739257200000, "open": 0.3354, "high": 0.3355, "low": 0.3325, "close": 0.3325, "volume": 2439.0, "close_time": 1739260799999}, {"open_time": 1739260800000, "open": 0.3344, "high": 0.3374, "low": 0.3341, "close": 0.3374, "volume": 6217.0, "close_time": 1739264399999}, {"open_time": 1739264400000, "open": 0.3376, "high": 0.338, "low": 0.3326, "close": 0.3327, "volume": 2795.0, "close_time": 1739267999999}, {"open_time": 1739268000000, "open": 0.333, "high": 0.3339, "low": 0.3316, "close": 0.333, "volume": 14094.0, "close_time": 1739271599999}, {"open_time": 1739271600000, "open": 0.3317, "high": 0.3348, "low": 0.3317, "close": 0.3348, "volume": 798.0, "close_time": 1739275199999}, {"open_time": 1739275200000, "open": 0.3339, "high": 0.3353, "low": 0.3306, "close": 0.3353, "volume": 1178.0, "close_time": 1739278799999}, {"open_time": 1739278800000, "open": 0.3355, "high": 0.3372, "low": 0.327, "close": 0.327, "volume": 21801.0, "close_time": 1739282399999}, {"open_time": 1739282400000, "open": 0.3289, "high": 0.3343, "low": 0.3289, "close": 0.333, "volume": 256970.0, "close_time": 1739285999999}, {"open_time": 1739286000000, "open": 0.3333, "high": 0.3355, "low": 0.3301, "close": 0.3309, "volume": 8320.0, "close_time": 1739289599999}, {"open_time": 1739289600000, "open": 0.3302, "high": 0.3315, "low": 0.327, "close": 0.3273, "volume": 4990.0, "close_time": 1739293199999}, {"open_time": 1739293200000, "open": 0.3269, "high": 0.3269, "low": 0.3229, "close": 0.3229, "volume": 7232.0, "close_time": 1739296799999}, {"open_time": 1739296800000, "open": 0.3232, "high": 0.3232, "low": 0.3182, "close": 0.3185, "volume": 16666.0, "close_time": 1739300399999}, {"open_time": 1739300400000, "open": 0.3194, "high": 0.3195, "low": 0.3156, "close": 0.3168, "volume": 2695.0, "close_time": 1739303999999}, {"open_time": 1739304000000, "open": 0.3178, "high": 0.3202, "low": 0.3171, "close": 0.3192, "volume": 1941.0, "close_time": 1739307599999}, {"open_time": 1739307600000, "open": 0.3192, "high": 0.323, "low": 0.3177, "close": 0.323, "volume": 14081.0, "close_time": 1739311199999}, {"open_time": 1739311200000, "open": 0.3222, "high": 0.3241, "low": 0.3179, "close": 0.3179, "volume": 2622.0, "close_time": 1739314799999}, {"open_time": 1739314800000, "open": 0.3194, "high": 0.32, "low": 0.3178, "close": 0.3192, "volume": 6632.0, "close_time": 1739318399999}, {"open_time": 1739318400000, "open": 0.318, "high": 0.3198, "low": 0.3158, "close": 0.3198, "volume": 53911.0, "close_time": 1739321999999}, {"open_time": 1739322000000, "open": 0.32, "high": 0.32, "low": 0.3166, "close": 0.3179, "volume": 1093.0, "close_time": 1739325599999}, {"open_time": 1739325600000, "open": 0.3179, "high": 0.3179, "low": 0.3131, "close": 0.3134, "volume": 5868.0, "close_time": 1739329199999}, {"open_time": 1739329200000, "open": 0.3134, "high": 0.3156, "low": 0.312, "close": 0.3134, "volume": 7704.0, "close_time": 1739332799999}, {"open_time": 1739332800000, "open": 0.3129, "high": 0.3132, "low": 0.3114, "close": 0.3128, "volume": 10353.0, "close_time": 1739336399999}, {"open_time": 1739336400000, "open": 0.3134, "high": 0.3163, "low": 0.3134, "close": 0.3163, "volume": 815.0, "close_time": 1739339999999}, {"open_time": 1739340000000, "open": 0.3162, "high": 0.3162, "low": 0.3134, "close": 0.3134, "volume": 610.0, "close_time": 1739343599999}, {"open_time": 1739343600000, "open": 0.3137, "high": 0.3176, "low": 0.3137, "close": 0.3176, "volume": 1257.0, "close_time": 1739347199999}, {"open_time": 1739347200000, "open": 0.317, "high": 0.3182, "low": 0.317, "close": 0.3182, "volume": 317.0, "close_time": 1739350799999}, {"open_time": 1739350800000, "open": 0.3162, "high": 0.318, "low": 0.3146, "close": 0.318, "volume": 1101.0, "close_time": 1739354399999}, {"open_time": 1739354400000, "open": 0.3162, "high": 0.3172, "low": 0.315, "close": 0.315, "volume": 18358.0, "close_time": 1739357999999}, {"open_time": 1739358000000, "open": 0.3171, "high": 0.3204, "low": 0.3171, "close": 0.3196, "volume": 1626.0, "close_time": 1739361599999}, {"open_time": 1739361600000, "open": 0.3205, "high": 0.324, "low": 0.319, "close": 0.319, "volume": 3152.0, "close_time": 1739365199999}, {"open_time": 1739365200000, "open": 0.3188, "high": 0.3244, "low": 0.309, "close": 0.3156, "volume": 65177.0, "close_time": 1739368799999}, {"open_time": 1739368800000, "open": 0.3136, "high": 0.3158, "low": 0.3083, "close": 0.3157, "volume": 19274.0, "close_time": 1739372399999}, {"open_time": 1739372400000, "open": 0.3162, "high": 0.3194, "low": 0.3127, "close": 0.3179, "volume": 15049.0, "close_time": 1739375999999}, {"open_time": 1739376000000, "open": 0.3176, "high": 0.323, "low": 0.3142, "close": 0.323, "volume": 57367.0, "close_time": 1739379599999}, {"open_time": 1739379600000, "open": 0.3231, "high": 0.3261, "low": 0.3231, "close": 0.3256, "volume": 26413.0, "close_time": 1739383199999}, {"open_time": 1739383200000, "open": 0.3238, "high": 0.3238, "low": 0.3217, "close": 0.3223, "volume": 803.0, "close_time": 1739386799999}, {"open_time": 1739386800000, "open": 0.3223, "high": 0.3258, "low": 0.3223, "close": 0.3258, "volume": 2834.0, "close_time": 1739390399999}, {"open_time": 1739390400000, "open": 0.3261, "high": 0.3287, "low": 0.3243, "close": 0.325, "volume": 3146.0, "close_time": 1739393999999}, {"open_time": 1739394000000, "open": 0.3248, "high": 0.3292, "low": 0.3248, "close": 0.3283, "volume": 5498.0, "close_time": 1739397599999}, {"open_time": 1739397600000, "open": 0.3273, "high": 0.336, "low": 0.3273, "close": 0.3311, "volume": 39808.0, "close_time": 1739401199999}, {"open_time": 1739401200000, "open": 0.3323, "high": 0.3329, "low": 0.3308, "close": 0.3329, "volume": 2320.0, "close_time": 1739404799999}, {"open_time": 1739404800000, "open": 0.3318, "high": 0.3321, "low": 0.3292, "close": 0.3306, "volume": 12828.0, "close_time": 1739408399999}, {"open_time": 1739408400000, "open": 0.3299, "high": 0.3319, "low": 0.3298, "close": 0.3313, "volume": 5171.0, "close_time": 1739411999999}, {"open_time": 1739412000000, "open": 0.3323, "high": 0.3323, "low": 0.3292, "close": 0.3303, "volume": 665.0, "close_time": 1739415599999}, {"open_time": 1739415600000, "open": 0.3309, "high": 0.3315, "low": 0.3294, "close": 0.3299, "volume": 1375.0, "close_time": 1739419199999}, {"open_time": 1739419200000, "open": 0.3316, "high": 0.3316, "low": 0.3287, "close": 0.3287, "volume": 1699.0, "close_time": 1739422799999}, {"open_time": 1739422800000, "open": 0.3285, "high": 0.3295, "low": 0.328, "close": 0.3291, "volume": 5160.0, "close_time": 1739426399999}, {"open_time": 1739426400000, "open": 0.3279, "high": 0.3279, "low": 0.323, "close": 0.3241, "volume": 11266.0, "close_time": 1739429999999}, {"open_time": 1739430000000, "open": 0.323, "high": 0.3243, "low": 0.3228, "close": 0.3243, "volume": 1081.0, "close_time": 1739433599999}, {"open_time": 1739433600000, "open": 0.3252, "high": 0.3252, "low": 0.3231, "close": 0.3231, "volume": 5007.0, "close_time": 1739437199999}, {"open_time": 1739437200000, "open": 0.3252, "high": 0.327, "low": 0.3251, "close": 0.327, "volume": 1656.0, "close_time": 1739440799999}, {"open_time": 1739440800000, "open": 0.3266, "high": 0.3296, "low": 0.3266, "close": 0.3296, "volume": 998.0, "close_time": 1739444399999}, {"open_time": 1739444400000, "open": 0.3288, "high": 0.3299, "low": 0.3267, "close": 0.3267, "volume": 1020.0, "close_time": 1739447999999}, {"open_time": 1739448000000, "open": 0.3273, "high": 0.3295, "low": 0.3256, "close": 0.3257, "volume": 5730.0, "close_time": 1739451599999}, {"open_time": 1739451600000, "open": 0.3252, "high": 0.3289, "low": 0.3248, "close": 0.3257, "volume": 730.0, "close_time": 1739455199999}, {"open_time": 1739455200000, "open": 0.3263, "high": 0.3266, "low": 0.3231, "close": 0.3248, "volume": 23721.0, "close_time": 1739458799999}, {"open_time": 1739458800000, "open": 0.3259, "high": 0.3289, "low": 0.3234, "close": 0.327, "volume": 9750.0, "close_time": 1739462399999}, {"open_time": 1739462400000, "open": 0.3267, "high": 0.3289, "low": 0.323, "close": 0.323, "volume": 4584.0, "close_time": 1739465999999}, {"open_time": 1739466000000, "open": 0.3252, "high": 0.3267, "low": 0.3252, "close": 0.3267, "volume": 788.0, "close_time": 1739469599999}, {"open_time": 1739469600000, "open": 0.3245, "high": 0.3309, "low": 0.3245, "close": 0.3309, "volume": 12875.0, "close_time": 1739473199999}, {"open_time": 1739473200000, "open": 0.331, "high": 0.3342, "low": 0.3285, "close": 0.3295, "volume": 9789.0, "close_time": 1739476799999}, {"open_time": 1739476800000, "open": 0.329, "high": 0.3314, "low": 0.3285, "close": 0.3314, "volume": 2070.0, "close_time": 1739480399999}, {"open_time": 1739480400000, "open": 0.3321, "high": 0.3367, "low": 0.3311, "close": 0.3352, "volume": 5085.0, "close_time": 1739483999999}, {"open_time": 1739484000000, "open": 0.3361, "high": 0.3428, "low": 0.3339, "close": 0.3339, "volume": 40993.0, "close_time": 1739487599999}, {"open_time": 1739487600000, "open": 0.3359, "high": 0.3368, "low": 0.3333, "close": 0.3368, "volume": 5091.0, "close_time": 1739491199999}, {"open_time": 1739491200000, "open": 0.3369, "high": 0.3406, "low": 0.3359, "close": 0.3369, "volume": 25371.0, "close_time": 1739494799999}, {"open_time": 1739494800000, "open": 0.3369, "high": 0.3382, "low": 0.3336, "close": 0.3364, "volume": 4651.0, "close_time": 1739498399999}, {"open_time": 1739498400000, "open": 0.3368, "high": 0.3382, "low": 0.3357, "close": 0.3363, "volume": 3053.0, "close_time": 1739501999999}, {"open_time": 1739502000000, "open": 0.3363, "high": 0.3416, "low": 0.3354, "close": 0.3416, "volume": 4254.0, "close_time": 1739505599999}, {"open_time": 1739505600000, "open": 0.3416, "high": 0.3421, "low": 0.3401, "close": 0.3401, "volume": 5437.0, "close_time": 1739509199999}, {"open_time": 1739509200000, "open": 0.3406, "high": 0.3418, "low": 0.3375, "close": 0.3375, "volume": 6189.0, "close_time": 1739512799999}, {"open_time": 1739512800000, "open": 0.3372, "high": 0.3385, "low": 0.3357, "close": 0.3361, "volume": 4063.0, "close_time": 1739516399999}, {"open_time": 1739516400000, "open": 0.3369, "high": 0.3394, "low": 0.3369, "close": 0.3394, "volume": 2528.0, "close_time": 1739519999999}, {"open_time": 1739520000000, "open": 0.3396, "high": 0.3554, "low": 0.3396, "close": 0.3507, "volume": 28380.0, "close_time": 1739523599999}, {"open_time": 1739523600000, "open": 0.3525, "high": 0.3622, "low": 0.3525, "close": 0.356, "volume": 13876.0, "close_time": 1739527199999}, {"open_time": 1739527200000, "open": 0.3547, "high": 0.3549, "low": 0.3529, "close": 0.353, "volume": 16730.0, "close_time": 1739530799999}, {"open_time": 1739530800000, "open": 0.3553, "high": 0.3577, "low": 0.353, "close": 0.353, "volume": 20686.0, "close_time": 1739534399999}, {"open_time": 1739534400000, "open": 0.3527, "high": 0.3529, "low": 0.3491, "close": 0.3491, "volume": 2857.0, "close_time": 1739537999999}, {"open_time": 1739538000000, "open": 0.3489, "high": 0.3535, "low": 0.3474, "close": 0.3529, "volume": 22376.0, "close_time": 1739541599999}, {"open_time": 1739541600000, "open": 0.353, "high": 0.3549, "low": 0.3517, "close": 0.3542, "volume": 8272.0, "close_time": 1739545199999}, {"open_time": 1739545200000, "open": 0.3521, "high": 0.3521, "low": 0.3469, "close": 0.3512, "volume": 11153.0, "close_time": 1739548799999}, {"open_time": 1739548800000, "open": 0.3507, "high": 0.3507, "low": 0.3473, "close": 0.35, "volume": 12862.0, "close_time": 1739552399999}, {"open_time": 1739552400000, "open": 0.3494, "high": 0.3561, "low": 0.3494, "close": 0.3558, "volume": 12315.0, "close_time": 1739555999999}, {"open_time": 1739556000000, "open": 0.3555, "high": 0.3555, "low": 0.3522, "close": 0.3542, "volume": 7098.0, "close_time": 1739559599999}, {"open_time": 1739559600000, "open": 0.3542, "high": 0.359, "low": 0.3528, "close": 0.3528, "volume": 16457.0, "close_time": 1739563199999}, {"open_time": 1739563200000, "open": 0.3557, "high": 0.356, "low": 0.3494, "close": 0.3494, "volume": 53023.0, "close_time": 1739566799999}, {"open_time": 1739566800000, "open": 0.3493, "high": 0.3516, "low": 0.347, "close": 0.3511, "volume": 5385.0, "close_time": 1739570399999}, {"open_time": 1739570400000, "open": 0.3508, "high": 0.3514, "low": 0.3449, "close": 0.3465, "volume": 5936.0, "close_time": 1739573999999}, {"open_time": 1739574000000, "open": 0.3474, "high": 0.3504, "low": 0.3474, "close": 0.3504, "volume": 3435.0, "close_time": 1739577599999}, {"open_time": 1739577600000, "open": 0.3513, "high": 0.352, "low": 0.3486, "close": 0.352, "volume": 1674.0, "close_time": 1739581199999}, {"open_time": 1739581200000, "open": 0.3517, "high": 0.3578, "low": 0.3517, "close": 0.357, "volume": 7744.0, "close_time": 1739584799999}, {"open_time": 1739584800000, "open": 0.357, "high": 0.3659, "low": 0.3569, "close": 0.3656, "volume": 39558.0, "close_time": 1739588399999}, {"open_time": 1739588400000, "open": 0.3649, "high": 0.3649, "low": 0.3592, "close": 0.3623, "volume": 24561.0, "close_time": 1739591999999}, {"open_time": 1739592000000, "open": 0.3629, "high": 0.3648, "low": 0.3582, "close": 0.3587, "volume": 2947.0, "close_time": 1739595599999}, {"open_time": 1739595600000, "open": 0.3603, "high": 0.3609, "low": 0.3565, "close": 0.3565, "volume": 5184.0, "close_time": 1739599199999}, {"open_time": 1739599200000, "open": 0.3564, "high": 0.3564, "low": 0.3533, "close": 0.3536, "volume": 14602.0, "close_time": 1739602799999}, {"open_time": 1739602800000, "open": 0.3537, "high": 0.3544, "low": 0.3517, "close": 0.3544, "volume": 1886.0, "close_time": 1739606399999}, {"open_time": 1739606400000, "open": 0.3552, "high": 0.3581, "low": 0.3552, "close": 0.3557, "volume": 875.0, "close_time": 1739609999999}, {"open_time": 1739610000000, "open": 0.3577, "high": 0.3587, "low": 0.3561, "close": 0.3562, "volume": 16722.0, "close_time": 1739613599999}, {"open_time": 1739613600000, "open": 0.3561, "high": 0.3583, "low": 0.3547, "close": 0.3583, "volume": 935.0, "close_time": 1739617199999}, {"open_time": 1739617200000, "open": 0.3583, "high": 0.3583, "low": 0.3549, "close": 0.3557, "volume": 9147.0, "close_time": 1739620799999}, {"open_time": 1739620800000, "open": 0.3571, "high": 0.3577, "low": 0.3547, "close": 0.3554, "volume": 16162.0, "close_time": 1739624399999}, {"open_time": 1739624400000, "open": 0.3547, "high": 0.3565, "low": 0.3533, "close": 0.3549, "volume": 64962.0, "close_time": 1739627999999}, {"open_time": 1739628000000, "open": 0.3539, "high": 0.3539, "low": 0.3492, "close": 0.3517, "volume": 20479.0, "close_time": 1739631599999}, {"open_time": 1739631600000, "open": 0.3515, "high": 0.3541, "low": 0.351, "close": 0.351, "volume": 3239.0, "close_time": 1739635199999}, {"open_time": 1739635200000, "open": 0.3507, "high": 0.3519, "low": 0.3493, "close": 0.3493, "volume": 3556.0, "close_time": 1739638799999}, {"open_time": 1739638800000, "open": 0.3497, "high": 0.3515, "low": 0.3478, "close": 0.3487, "volume": 13421.0, "close_time": 1739642399999}, {"open_time": 1739642400000, "open": 0.35, "high": 0.3517, "low": 0.3495, "close": 0.3515, "volume": 392.0, "close_time": 1739645999999}, {"open_time": 1739646000000, "open": 0.3502, "high": 0.3502, "low": 0.3471, "close": 0.3471, "volume": 7093.0, "close_time": 1739649599999}, {"open_time": 1739649600000, "open": 0.3474, "high": 0.3478, "low": 0.3458, "close": 0.3466, "volume": 47369.0, "close_time": 1739653199999}, {"open_time": 1739653200000, "open": 0.3483, "high": 0.3483, "low": 0.3472, "close": 0.3472, "volume": 1608.0, "close_time": 1739656799999}, {"open_time": 1739656800000, "open": 0.3483, "high": 0.3492, "low": 0.3459, "close": 0.3463, "volume": 1171.0, "close_time": 1739660399999}, {"open_time": 1739660400000, "open": 0.3475, "high": 0.3495, "low": 0.3467, "close": 0.3494, "volume": 20970.0, "close_time": 1739663999999}, {"open_time": 1739664000000, "open": 0.3482, "high": 0.3499, "low": 0.3482, "close": 0.3493, "volume": 1410.0, "close_time": 1739667599999}, {"open_time": 1739667600000, "open": 0.3478, "high": 0.35, "low": 0.3478, "close": 0.3492, "volume": 800.0, "close_time": 1739671199999}, {"open_time": 1739671200000, "open": 0.3495, "high": 0.3495, "low": 0.3464, "close": 0.3465, "volume": 5887.0, "close_time": 1739674799999}, {"open_time": 1739674800000, "open": 0.3472, "high": 0.348, "low": 0.3472, "close": 0.3478, "volume": 971.0, "close_time": 1739678399999}, {"open_time": 1739678400000, "open": 0.3497, "high": 0.3499, "low": 0.3481, "close": 0.3499, "volume": 7547.0, "close_time": 1739681999999}, {"open_time": 1739682000000, "open": 0.3483, "high": 0.3519, "low": 0.3483, "close": 0.3516, "volume": 1961.0, "close_time": 1739685599999}, {"open_time": 1739685600000, "open": 0.3505, "high": 0.3506, "low": 0.3485, "close": 0.3485, "volume": 223.0, "close_time": 1739689199999}, {"open_time": 1739689200000, "open": 0.3484, "high": 0.3484, "low": 0.3442, "close": 0.3442, "volume": 2384.0, "close_time": 1739692799999}, {"open_time": 1739692800000, "open": 0.3457, "high": 0.3468, "low": 0.3457, "close": 0.3468, "volume": 436.0, "close_time": 1739696399999}, {"open_time": 1739696400000, "open": 0.3444, "high": 0.3458, "low": 0.3435, "close": 0.3458, "volume": 3052.0, "close_time": 1739699999999}, {"open_time": 1739700000000, "open": 0.3462, "high": 0.3469, "low": 0.345, "close": 0.345, "volume": 13022.0, "close_time": 1739703599999}, {"open_time": 1739703600000, "open": 0.3458, "high": 0.3469, "low": 0.3457, "close": 0.3469, "volume": 996.0, "close_time": 1739707199999}, {"open_time": 1739707200000, "open": 0.3455, "high": 0.3455, "low": 0.3451, "close": 0.3451, "volume": 761.0, "close_time": 1739710799999}, {"open_time": 1739710800000, "open": 0.3444, "high": 0.346, "low": 0.3426, "close": 0.3426, "volume": 5210.0, "close_time": 1739714399999}, {"open_time": 1739714400000, "open": 0.3423, "high": 0.3444, "low": 0.3413, "close": 0.3439, "volume": 2100.0, "close_time": 1739717999999}, {"open_time": 1739718000000, "open": 0.3449, "high": 0.3452, "low": 0.3443, "close": 0.3443, "volume": 2736.0, "close_time": 1739721599999}, {"open_time": 1739721600000, "open": 0.3436, "high": 0.3456, "low": 0.3435, "close": 0.3435, "volume": 488.0, "close_time": 1739725199999}, {"open_time": 1739725200000, "open": 0.3436, "high": 0.3441, "low": 0.3426, "close": 0.3426, "volume": 2021.0, "close_time": 1739728799999}, {"open_time": 1739728800000, "open": 0.342, "high": 0.3426, "low": 0.34, "close": 0.3426, "volume": 13664.0, "close_time": 1739732399999}, {"open_time": 1739732400000, "open": 0.3433, "high": 0.3448, "low": 0.3427, "close": 0.3448, "volume": 1158.0, "close_time": 1739735999999}, {"open_time": 1739736000000, "open": 0.3447, "high": 0.3458, "low": 0.3444, "close": 0.3447, "volume": 3134.0, "close_time": 1739739599999}, {"open_time": 1739739600000, "open": 0.3449, "high": 0.3464, "low": 0.343, "close": 0.3463, "volume": 1981.0, "close_time": 1739743199999}, {"open_time": 1739743200000, "open": 0.3465, "high": 0.3465, "low": 0.3437, "close": 0.3437, "volume": 335.0, "close_time": 1739746799999}, {"open_time": 1739746800000, "open": 0.3434, "high": 0.3437, "low": 0.3419, "close": 0.3433, "volume": 1387.0, "close_time": 1739750399999}, {"open_time": 1739750400000, "open": 0.3426, "high": 0.3448, "low": 0.3426, "close": 0.3448, "volume": 4043.0, "close_time": 1739753999999}, {"open_time": 1739754000000, "open": 0.3451, "high": 0.3489, "low": 0.3451, "close": 0.348, "volume": 14204.0, "close_time": 1739757599999}, {"open_time": 1739757600000, "open": 0.3477, "high": 0.3477, "low": 0.3449, "close": 0.3449, "volume": 2759.0, "close_time": 1739761199999}, {"open_time": 1739761200000, "open": 0.3439, "high": 0.3458, "low": 0.3422, "close": 0.3449, "volume": 6129.0, "close_time": 1739764799999}, {"open_time": 1739764800000, "open": 0.3446, "high": 0.3451, "low": 0.342, "close": 0.3433, "volume": 8073.0, "close_time": 1739768399999}, {"open_time": 1739768400000, "open": 0.3418, "high": 0.3426, "low": 0.3384, "close": 0.3412, "volume": 15161.0, "close_time": 1739771999999}, {"open_time": 1739772000000, "open": 0.342, "high": 0.3437, "low": 0.3406, "close": 0.3413, "volume": 7617.0, "close_time": 1739775599999}, {"open_time": 1739775600000, "open": 0.3414, "high": 0.3421, "low": 0.3363, "close": 0.3364, "volume": 3422.0, "close_time": 1739779199999}, {"open_time": 1739779200000, "open": 0.336, "high": 0.3398, "low": 0.3358, "close": 0.3398, "volume": 700.0, "close_time": 1739782799999}, {"open_time": 1739782800000, "open": 0.3399, "high": 0.3399, "low": 0.3387, "close": 0.3387, "volume": 1269.0, "close_time": 1739786399999}, {"open_time": 1739786400000, "open": 0.3397, "high": 0.3436, "low": 0.3397, "close": 0.3405, "volume": 1488.0, "close_time": 1739789999999}, {"open_time": 1739790000000, "open": 0.3403, "high": 0.3424, "low": 0.3399, "close": 0.3401, "volume": 271.0, "close_time": 1739793599999}, {"open_time": 1739793600000, "open": 0.342, "high": 0.3439, "low": 0.342, "close": 0.3439, "volume": 4072.0, "close_time": 1739797199999}, {"open_time": 1739797200000, "open": 0.3426, "high": 0.3426, "low": 0.3426, "close": 0.3426, "volume": 41.0, "close_time": 1739800799999}, {"open_time": 1739800800000, "open": 0.3428, "high": 0.3473, "low": 0.3428, "close": 0.3443, "volume": 5785.0, "close_time": 1739804399999}, {"open_time": 1739804400000, "open": 0.3459, "high": 0.3459, "low": 0.3368, "close": 0.3368, "volume": 6473.0, "close_time": 1739807999999}, {"open_time": 1739808000000, "open": 0.3375, "high": 0.3377, "low": 0.3327, "close": 0.3328, "volume": 3044.0, "close_time": 1739811599999}, {"open_time": 1739811600000, "open": 0.3351, "high": 0.3356, "low": 0.3338, "close": 0.3352, "volume": 191.0, "close_time": 1739815199999}, {"open_time": 1739815200000, "open": 0.3332, "high": 0.3332, "low": 0.3316, "close": 0.3316, "volume": 695.0, "close_time": 1739818799999}, {"open_time": 1739818800000, "open": 0.3325, "high": 0.3339, "low": 0.3309, "close": 0.3338, "volume": 1279.0, "close_time": 1739822399999}, {"open_time": 1739822400000, "open": 0.3344, "high": 0.3351, "low": 0.3341, "close": 0.3345, "volume": 1503.0, "close_time": 1739825999999}, {"open_time": 1739826000000, "open": 0.3344, "high": 0.3374, "low": 0.3344, "close": 0.3374, "volume": 2651.0, "close_time": 1739829599999}, {"open_time": 1739829600000, "open": 0.3377, "high": 0.3379, "low": 0.3347, "close": 0.3347, "volume": 2387.0, "close_time": 1739833199999}, {"open_time": 1739833200000, "open": 0.3344, "high": 0.3353, "low": 0.3332, "close": 0.3338, "volume": 896.0, "close_time": 1739836799999}, {"open_time": 1739836800000, "open": 0.3345, "high": 0.3345, "low": 0.3307, "close": 0.3322, "volume": 1491.0, "close_time": 1739840399999}, {"open_time": 1739840400000, "open": 0.3322, "high": 0.3341, "low": 0.3322, "close": 0.3341, "volume": 4307.0, "close_time": 1739843999999}, {"open_time": 1739844000000, "open": 0.3343, "high": 0.3345, "low": 0.3328, "close": 0.3334, "volume": 4436.0, "close_time": 1739847599999}, {"open_time": 1739847600000, "open": 0.3327, "high": 0.3344, "low": 0.3326, "close": 0.3344, "volume": 1101.0, "close_time": 1739851199999}, {"open_time": 1739851200000, "open": 0.3338, "high": 0.3348, "low": 0.3311, "close": 0.3311, "volume": 291.0, "close_time": 1739854799999}, {"open_time": 1739854800000, "open": 0.3308, "high": 0.3308, "low": 0.3281, "close": 0.3281, "volume": 8518.0, "close_time": 1739858399999}, {"open_time": 1739858400000, "open": 0.3285, "high": 0.3285, "low": 0.3237, "close": 0.3247, "volume": 11835.0, "close_time": 1739861999999}, {"open_time": 1739862000000, "open": 0.3246, "high": 0.3273, "low": 0.3237, "close": 0.3262, "volume": 779.0, "close_time": 1739865599999}, {"open_time": 1739865600000, "open": 0.3252, "high": 0.3253, "low": 0.322, "close": 0.3229, "volume": 1823.0, "close_time": 1739869199999}, {"open_time": 1739869200000, "open": 0.3226, "high": 0.327, "low": 0.3226, "close": 0.3269, "volume": 18996.0, "close_time": 1739872799999}, {"open_time": 1739872800000, "open": 0.327, "high": 0.3271, "low": 0.3257, "close": 0.3271, "volume": 291.0, "close_time": 1739876399999}, {"open_time": 1739876400000, "open": 0.3252, "high": 0.3255, "low": 0.3244, "close": 0.3244, "volume": 209.0, "close_time": 1739879999999}, {"open_time": 1739880000000, "open": 0.3256, "high": 0.328, "low": 0.3256, "close": 0.3275, "volume": 315.0, "close_time": 1739883599999}, {"open_time": 1739883600000, "open": 0.3267, "high": 0.3267, "low": 0.3267, "close": 0.3267, "volume": 6.0, "close_time": 1739887199999}, {"open_time": 1739887200000, "open": 0.3274, "high": 0.3275, "low": 0.3226, "close": 0.324, "volume": 315687.0, "close_time": 1739890799999}, {"open_time": 1739890800000, "open": 0.3245, "high": 0.3245, "low": 0.3188, "close": 0.3196, "volume": 5225.0, "close_time": 1739894399999}, {"open_time": 1739894400000, "open": 0.3209, "high": 0.3216, "low": 0.3163, "close": 0.3173, "volume": 10001.0, "close_time": 1739897999999}, {"open_time": 1739898000000, "open": 0.3178, "high": 0.3192, "low": 0.3176, "close": 0.3192, "volume": 1321.0, "close_time": 1739901599999}, {"open_time": 1739901600000, "open": 0.3198, "high": 0.3218, "low": 0.3192, "close": 0.321, "volume": 1616.0, "close_time": 1739905199999}, {"open_time": 1739905200000, "open": 0.32, "high": 0.32, "low": 0.318, "close": 0.3198, "volume": 1395.0, "close_time": 1739908799999}, {"open_time": 1739908800000, "open": 0.3192, "high": 0.3199, "low": 0.3177, "close": 0.3189, "volume": 2626.0, "close_time": 1739912399999}, {"open_time": 1739912400000, "open": 0.3192, "high": 0.3216, "low": 0.3192, "close": 0.3201, "volume": 14265.0, "close_time": 1739915999999}, {"open_time": 1739916000000, "open": 0.3201, "high": 0.3224, "low": 0.3201, "close": 0.3217, "volume": 4569.0, "close_time": 1739919599999}, {"open_time": 1739919600000, "open": 0.3225, "high": 0.3238, "low": 0.3215, "close": 0.3232, "volume": 5428.0, "close_time": 1739923199999}, {"open_time": 1739923200000, "open": 0.3236, "high": 0.3247, "low": 0.3226, "close": 0.3243, "volume": 3486.0, "close_time": 1739926799999}, {"open_time": 1739926800000, "open": 0.3222, "high": 0.3235, "low": 0.3215, "close": 0.3235, "volume": 674.0, "close_time": 1739930399999}, {"open_time": 1739930400000, "open": 0.3236, "high": 0.3296, "low": 0.3236, "close": 0.3293, "volume": 2872.0, "close_time": 1739933999999}, {"open_time": 1739934000000, "open": 0.3281, "high": 0.3289, "low": 0.3261, "close": 0.3261, "volume": 16523.0, "close_time": 1739937599999}, {"open_time": 1739937600000, "open": 0.3278, "high": 0.3278, "low": 0.3244, "close": 0.3244, "volume": 2927.0, "close_time": 1739941199999}, {"open_time": 1739941200000, "open": 0.3239, "high": 0.3265, "low": 0.3237, "close": 0.3265, "volume": 3282.0, "close_time": 1739944799999}, {"open_time": 1739944800000, "open": 0.3265, "high": 0.3297, "low": 0.3265, "close": 0.3293, "volume": 2291.0, "close_time": 1739948399999}, {"open_time": 1739948400000, "open": 0.3295, "high": 0.3328, "low": 0.3295, "close": 0.3322, "volume": 3504.0, "close_time": 1739951999999}, {"open_time": 1739952000000, "open": 0.3325, "high": 0.3332, "low": 0.3301, "close": 0.3301, "volume": 2089.0, "close_time": 1739955599999}, {"open_time": 1739955600000, "open": 0.3309, "high": 0.3318, "low": 0.3294, "close": 0.3311, "volume": 3016.0, "close_time": 1739959199999}, {"open_time": 1739959200000, "open": 0.332, "high": 0.333, "low": 0.332, "close": 0.333, "volume": 319.0, "close_time": 1739962799999}, {"open_time": 1739962800000, "open": 0.3329, "high": 0.3382, "low": 0.3329, "close": 0.3378, "volume": 4521.0, "close_time": 1739966399999}, {"open_time": 1739966400000, "open": 0.3379, "high": 0.3383, "low": 0.3315, "close": 0.3315, "volume": 2301.0, "close_time": 1739969999999}, {"open_time": 1739970000000, "open": 0.3324, "high": 0.3341, "low": 0.3322, "close": 0.3337, "volume": 388.0, "close_time": 1739973599999}, {"open_time": 1739973600000, "open": 0.3335, "high": 0.3357, "low": 0.3311, "close": 0.3311, "volume": 5162.0, "close_time": 1739977199999}, {"open_time": 1739977200000, "open": 0.3309, "high": 0.3336, "low": 0.33, "close": 0.3323, "volume": 2635.0, "close_time": 1739980799999}, {"open_time": 1739980800000, "open": 0.334, "high": 0.3363, "low": 0.3332, "close": 0.3351, "volume": 2316.0, "close_time": 1739984399999}, {"open_time": 1739984400000, "open": 0.336, "high": 0.3372, "low": 0.3332, "close": 0.3366, "volume": 8468.0, "close_time": 1739987999999}, {"open_time": 1739988000000, "open": 0.3346, "high": 0.3346, "low": 0.3316, "close": 0.332, "volume": 10471.0, "close_time": 1739991599999}, {"open_time": 1739991600000, "open": 0.3317, "high": 0.3344, "low": 0.3313, "close": 0.3339, "volume": 2444.0, "close_time": 1739995199999}, {"open_time": 1739995200000, "open": 0.3336, "high": 0.336, "low": 0.3336, "close": 0.3337, "volume": 1563.0, "close_time": 1739998799999}, {"open_time": 1739998800000, "open": 0.3333, "high": 0.3367, "low": 0.3327, "close": 0.3341, "volume": 1700.0, "close_time": 1740002399999}, {"open_time": 1740002400000, "open": 0.3356, "high": 0.3378, "low": 0.3351, "close": 0.3378, "volume": 2814.0, "close_time": 1740005999999}, {"open_time": 1740006000000, "open": 0.3373, "high": 0.3422, "low": 0.3372, "close": 0.342, "volume": 21191.0, "close_time": 1740009599999}, {"open_time": 1740009600000, "open": 0.3423, "high": 0.3423, "low": 0.337, "close": 0.3411, "volume": 4078.0, "close_time": 1740013199999}, {"open_time": 1740013200000, "open": 0.3401, "high": 0.3401, "low": 0.3362, "close": 0.3373, "volume": 8533.0, "close_time": 1740016799999}, {"open_time": 1740016800000, "open": 0.3372, "high": 0.3393, "low": 0.3363, "close": 0.3386, "volume": 10640.0, "close_time": 1740020399999}, {"open_time": 1740020400000, "open": 0.3387, "high": 0.3411, "low": 0.3384, "close": 0.3407, "volume": 1300.0, "close_time": 1740023999999}, {"open_time": 1740024000000, "open": 0.3404, "high": 0.3426, "low": 0.3404, "close": 0.3426, "volume": 3274.0, "close_time": 1740027599999}, {"open_time": 1740027600000, "open": 0.3424, "high": 0.345, "low": 0.3423, "close": 0.3432, "volume": 6279.0, "close_time": 1740031199999}, {"open_time": 1740031200000, "open": 0.3433, "high": 0.3448, "low": 0.3408, "close": 0.3408, "volume": 2889.0, "close_time": 1740034799999}, {"open_time": 1740034800000, "open": 0.3407, "high": 0.3412, "low": 0.3389, "close": 0.3389, "volume": 1830.0, "close_time": 1740038399999}, {"open_time": 1740038400000, "open": 0.339, "high": 0.344, "low": 0.339, "close": 0.344, "volume": 9013.0, "close_time": 1740041999999}, {"open_time": 1740042000000, "open": 0.3444, "high": 0.3449, "low": 0.3424, "close": 0.3435, "volume": 5035.0, "close_time": 1740045599999}, {"open_time": 1740045600000, "open": 0.3434, "high": 0.344, "low": 0.3432, "close": 0.344, "volume": 14.0, "close_time": 1740049199999}, {"open_time": 1740049200000, "open": 0.345, "high": 0.345, "low": 0.3413, "close": 0.3413, "volume": 7569.0, "close_time": 1740052799999}, {"open_time": 1740052800000, "open": 0.342, "high": 0.3444, "low": 0.3419, "close": 0.3419, "volume": 2628.0, "close_time": 1740056399999}, {"open_time": 1740056400000, "open": 0.3418, "high": 0.3437, "low": 0.3405, "close": 0.3437, "volume": 1015.0, "close_time": 1740059999999}, {"open_time": 1740060000000, "open": 0.3439, "high": 0.3479, "low": 0.3427, "close": 0.3427, "volume": 16309.0, "close_time": 1740063599999}, {"open_time": 1740063600000, "open": 0.3421, "high": 0.3445, "low": 0.3418, "close": 0.3429, "volume": 3812.0, "close_time": 1740067199999}, {"open_time": 1740067200000, "open": 0.3441, "high": 0.3472, "low": 0.3441, "close": 0.3462, "volume": 3750.0, "close_time": 1740070799999}, {"open_time": 1740070800000, "open": 0.3469, "high": 0.3475, "low": 0.3462, "close": 0.3475, "volume": 342.0, "close_time": 1740074399999}, {"open_time": 1740074400000, "open": 0.3477, "high": 0.3492, "low": 0.3461, "close": 0.3465, "volume": 7190.0, "close_time": 1740077999999}, {"open_time": 1740078000000, "open": 0.3469, "high": 0.3476, "low": 0.3456, "close": 0.347, "volume": 15326.0, "close_time": 1740081599999}, {"open_time": 1740081600000, "open": 0.3463, "high": 0.3463, "low": 0.3438, "close": 0.3438, "volume": 2036.0, "close_time": 1740085199999}, {"open_time": 1740085200000, "open": 0.3441, "high": 0.3441, "low": 0.3424, "close": 0.3428, "volume": 8051.0, "close_time": 1740088799999}, {"open_time": 1740088800000, "open": 0.3429, "high": 0.3439, "low": 0.3426, "close": 0.3432, "volume": 910.0, "close_time": 1740092399999}, {"open_time": 1740092400000, "open": 0.343, "high": 0.3458, "low": 0.343, "close": 0.3447, "volume": 2613.0, "close_time": 1740095999999}, {"open_time": 1740096000000, "open": 0.3446, "high": 0.3446, "low": 0.3415, "close": 0.3419, "volume": 4276.0, "close_time": 1740099599999}, {"open_time": 1740099600000, "open": 0.3425, "high": 0.3425, "low": 0.3397, "close": 0.3412, "volume": 4450.0, "close_time": 1740103199999}, {"open_time": 1740103200000, "open": 0.3407, "high": 0.3421, "low": 0.3396, "close": 0.3396, "volume": 9830.0, "close_time": 1740106799999}, {"open_time": 1740106800000, "open": 0.3396, "high": 0.3399, "low": 0.3383, "close": 0.3383, "volume": 1642.0, "close_time": 1740110399999}, {"open_time": 1740110400000, "open": 0.3383, "high": 0.3395, "low": 0.3381, "close": 0.3392, "volume": 2439.0, "close_time": 1740113999999}, {"open_time": 1740114000000, "open": 0.3385, "high": 0.3395, "low": 0.3378, "close": 0.3382, "volume": 9749.0, "close_time": 1740117599999}, {"open_time": 1740117600000, "open": 0.3382, "high": 0.3398, "low": 0.3382, "close": 0.3386, "volume": 847.0, "close_time": 1740121199999}, {"open_time": 1740121200000, "open": 0.3401, "high": 0.3401, "low": 0.34, "close": 0.3401, "volume": 104.0, "close_time": 1740124799999}, {"open_time": 1740124800000, "open": 0.3392, "high": 0.3395, "low": 0.3384, "close": 0.3395, "volume": 436.0, "close_time": 1740128399999}, {"open_time": 1740128400000, "open": 0.3408, "high": 0.3444, "low": 0.3401, "close": 0.3401, "volume": 3208.0, "close_time": 1740131999999}, {"open_time": 1740132000000, "open": 0.3412, "high": 0.342, "low": 0.3403, "close": 0.3403, "volume": 308.0, "close_time": 1740135599999}, {"open_time": 1740135600000, "open": 0.3412, "high": 0.3412, "low": 0.3392, "close": 0.3392, "volume": 5989.0, "close_time": 1740139199999}, {"open_time": 1740139200000, "open": 0.3393, "high": 0.3398, "low": 0.339, "close": 0.3398, "volume": 2261.0, "close_time": 1740142799999}, {"open_time": 1740142800000, "open": 0.3408, "high": 0.3463, "low": 0.3408, "close": 0.3461, "volume": 3152.0, "close_time": 1740146399999}, {"open_time": 1740146400000, "open": 0.3461, "high": 0.3461, "low": 0.3397, "close": 0.3423, "volume": 15600.0, "close_time": 1740149999999}, {"open_time": 1740150000000, "open": 0.3416, "high": 0.3442, "low": 0.3307, "close": 0.3365, "volume": 144695.0, "close_time": 1740153599999}, {"open_time": 1740153600000, "open": 0.3352, "high": 0.3385, "low": 0.3327, "close": 0.3367, "volume": 2943.0, "close_time": 1740157199999}, {"open_time": 1740157200000, "open": 0.3358, "high": 0.3358, "low": 0.3284, "close": 0.3292, "volume": 11357.0, "close_time": 1740160799999}, {"open_time": 1740160800000, "open": 0.3283, "high": 0.3295, "low": 0.3276, "close": 0.3285, "volume": 2529.0, "close_time": 1740164399999}, {"open_time": 1740164400000, "open": 0.3292, "high": 0.3292, "low": 0.3221, "close": 0.323, "volume": 13598.0, "close_time": 1740167999999}, {"open_time": 1740168000000, "open": 0.324, "high": 0.3245, "low": 0.3216, "close": 0.3221, "volume": 5345.0, "close_time": 1740171599999}, {"open_time": 1740171600000, "open": 0.3227, "high": 0.3227, "low": 0.3209, "close": 0.3226, "volume": 6634.0, "close_time": 1740175199999}, {"open_time": 1740175200000, "open": 0.3232, "high": 0.3261, "low": 0.3232, "close": 0.326, "volume": 3359.0, "close_time": 1740178799999}, {"open_time": 1740178800000, "open": 0.3248, "high": 0.3261, "low": 0.3241, "close": 0.3256, "volume": 1334.0, "close_time": 1740182399999}, {"open_time": 1740182400000, "open": 0.3246, "high": 0.3282, "low": 0.3239, "close": 0.3278, "volume": 5612.0, "close_time": 1740185999999}, {"open_time": 1740186000000, "open": 0.3273, "high": 0.3292, "low": 0.3273, "close": 0.3273, "volume": 1061.0, "close_time": 1740189599999}, {"open_time": 1740189600000, "open": 0.3278, "high": 0.3278, "low": 0.3262, "close": 0.3268, "volume": 3973.0, "close_time": 1740193199999}, {"open_time": 1740193200000, "open": 0.327, "high": 0.3273, "low": 0.3265, "close": 0.3273, "volume": 188.0, "close_time": 1740196799999}, {"open_time": 1740196800000, "open": 0.3278, "high": 0.3295, "low": 0.3278, "close": 0.3295, "volume": 2292.0, "close_time": 1740200399999}, {"open_time": 1740200400000, "open": 0.3295, "high": 0.3296, "low": 0.3286, "close": 0.3288, "volume": 2857.0, "close_time": 1740203999999}, {"open_time": 1740204000000, "open": 0.3274, "high": 0.3274, "low": 0.3273, "close": 0.3273, "volume": 579.0, "close_time": 1740207599999}, {"open_time": 1740207600000, "open": 0.3279, "high": 0.3285, "low": 0.3278, "close": 0.3283, "volume": 1556.0, "close_time": 1740211199999}, {"open_time": 1740211200000, "open": 0.327, "high": 0.327, "low": 0.3258, "close": 0.3268, "volume": 1357.0, "close_time": 1740214799999}, {"open_time": 1740214800000, "open": 0.3274, "high": 0.3274, "low": 0.3272, "close": 0.3272, "volume": 1003.0, "close_time": 1740218399999}, {"open_time": 1740218400000, "open": 0.3281, "high": 0.3293, "low": 0.3281, "close": 0.3293, "volume": 2712.0, "close_time": 1740221999999}, {"open_time": 1740222000000, "open": 0.3296, "high": 0.3308, "low": 0.3291, "close": 0.33, "volume": 11943.0, "close_time": 1740225599999}, {"open_time": 1740225600000, "open": 0.33, "high": 0.3306, "low": 0.33, "close": 0.3305, "volume": 15213.0, "close_time": 1740229199999}, {"open_time": 1740229200000, "open": 0.3309, "high": 0.3314, "low": 0.3292, "close": 0.3298, "volume": 1490.0, "close_time": 1740232799999}, {"open_time": 1740232800000, "open": 0.3303, "high": 0.3303, "low": 0.3298, "close": 0.3302, "volume": 2330.0, "close_time": 1740236399999}, {"open_time": 1740236400000, "open": 0.3318, "high": 0.3329, "low": 0.3316, "close": 0.3325, "volume": 7060.0, "close_time": 1740239999999}, {"open_time": 1740240000000, "open": 0.333, "high": 0.3352, "low": 0.333, "close": 0.3347, "volume": 50735.0, "close_time": 1740243599999}, {"open_time": 1740243600000, "open": 0.3346, "high": 0.3387, "low": 0.334, "close": 0.3387, "volume": 7474.0, "close_time": 1740247199999}, {"open_time": 1740247200000, "open": 0.3386, "high": 0.3398, "low": 0.3378, "close": 0.3378, "volume": 3368.0, "close_time": 1740250799999}, {"open_time": 1740250800000, "open": 0.3384, "high": 0.3398, "low": 0.3379, "close": 0.3384, "volume": 7747.0, "close_time": 1740254399999}, {"open_time": 1740254400000, "open": 0.3372, "high": 0.3375, "low": 0.3354, "close": 0.3354, "volume": 4139.0, "close_time": 1740257999999}, {"open_time": 1740258000000, "open": 0.3362, "high": 0.3362, "low": 0.3348, "close": 0.335, "volume": 326.0, "close_time": 1740261599999}, {"open_time": 1740261600000, "open": 0.3354, "high": 0.3354, "low": 0.3337, "close": 0.3337, "volume": 2084.0, "close_time": 1740265199999}, {"open_time": 1740265200000, "open": 0.3334, "high": 0.3351, "low": 0.333, "close": 0.3344, "volume": 42615.0, "close_time": 1740268799999}, {"open_time": 1740268800000, "open": 0.3341, "high": 0.3341, "low": 0.3328, "close": 0.3335, "volume": 3561.0, "close_time": 1740272399999}, {"open_time": 1740272400000, "open": 0.3336, "high": 0.334, "low": 0.3315, "close": 0.3318, "volume": 1765.0, "close_time": 1740275999999}, {"open_time": 1740276000000, "open": 0.332, "high": 0.3322, "low": 0.3305, "close": 0.3305, "volume": 8570.0, "close_time": 1740279599999}, {"open_time": 1740279600000, "open": 0.3303, "high": 0.3305, "low": 0.33, "close": 0.33, "volume": 2870.0, "close_time": 1740283199999}, {"open_time": 1740283200000, "open": 0.3299, "high": 0.3308, "low": 0.3298, "close": 0.3308, "volume": 3649.0, "close_time": 1740286799999}, {"open_time": 1740286800000, "open": 0.3307, "high": 0.3326, "low": 0.3307, "close": 0.3322, "volume": 866.0, "close_time": 1740290399999}, {"open_time": 1740290400000, "open": 0.3314, "high": 0.3335, "low": 0.3314, "close": 0.3333, "volume": 616.0, "close_time": 1740293999999}, {"open_time": 1740294000000, "open": 0.3324, "high": 0.3358, "low": 0.3324, "close": 0.3354, "volume": 10585.0, "close_time": 1740297599999}, {"open_time": 1740297600000, "open": 0.3355, "high": 0.3355, "low": 0.3344, "close": 0.3345, "volume": 649.0, "close_time": 1740301199999}, {"open_time": 1740301200000, "open": 0.335, "high": 0.335, "low": 0.3323, "close": 0.3324, "volume": 3415.0, "close_time": 1740304799999}, {"open_time": 1740304800000, "open": 0.3333, "high": 0.3333, "low": 0.3316, "close": 0.3316, "volume": 366.0, "close_time": 1740308399999}, {"open_time": 1740308400000, "open": 0.332, "high": 0.3321, "low": 0.331, "close": 0.331, "volume": 2400.0, "close_time": 1740311999999}, {"open_time": 1740312000000, "open": 0.3308, "high": 0.3308, "low": 0.3285, "close": 0.3285, "volume": 1308.0, "close_time": 1740315599999}, {"open_time": 1740315600000, "open": 0.3307, "high": 0.3308, "low": 0.3295, "close": 0.3305, "volume": 189.0, "close_time": 1740319199999}, {"open_time": 1740319200000, "open": 0.3304, "high": 0.3304, "low": 0.3282, "close": 0.3282, "volume": 1457.0, "close_time": 1740322799999}, {"open_time": 1740322800000, "open": 0.3296, "high": 0.3299, "low": 0.3267, "close": 0.3267, "volume": 1265.0, "close_time": 1740326399999}, {"open_time": 1740326400000, "open": 0.3276, "high": 0.3293, "low": 0.3276, "close": 0.3293, "volume": 300.0, "close_time": 1740329999999}, {"open_time": 1740330000000, "open": 0.3295, "high": 0.3308, "low": 0.3295, "close": 0.3308, "volume": 286.0, "close_time": 1740333599999}, {"open_time": 1740333600000, "open": 0.3308, "high": 0.3308, "low": 0.3305, "close": 0.3305, "volume": 331.0, "close_time": 1740337199999}, {"open_time": 1740337200000, "open": 0.3295, "high": 0.3303, "low": 0.3295, "close": 0.3303, "volume": 3922.0, "close_time": 1740340799999}, {"open_time": 1740340800000, "open": 0.3303, "high": 0.3303, "low": 0.3292, "close": 0.3296, "volume": 487.0, "close_time": 1740344399999}, {"open_time": 1740344400000, "open": 0.3311, "high": 0.3326, "low": 0.3306, "close": 0.3326, "volume": 1177.0, "close_time": 1740347999999}, {"open_time": 1740348000000, "open": 0.331, "high": 0.331, "low": 0.3307, "close": 0.331, "volume": 29.0, "close_time": 1740351599999}, {"open_time": 1740351600000, "open": 0.3326, "high": 0.334, "low": 0.3323, "close": 0.3339, "volume": 11435.0, "close_time": 1740355199999}, {"open_time": 1740355200000, "open": 0.3333, "high": 0.3347, "low": 0.3324, "close": 0.3329, "volume": 1344.0, "close_time": 1740358799999}, {"open_time": 1740358800000, "open": 0.3334, "high": 0.3334, "low": 0.3287, "close": 0.3287, "volume": 1320.0, "close_time": 1740362399999}, {"open_time": 1740362400000, "open": 0.3297, "high": 0.3297, "low": 0.3277, "close": 0.3278, "volume": 9727.0, "close_time": 1740365999999}, {"open_time": 1740366000000, "open": 0.3277, "high": 0.3277, "low": 0.321, "close": 0.3211, "volume": 11989.0, "close_time": 1740369599999}, {"open_time": 1740369600000, "open": 0.3211, "high": 0.3213, "low": 0.3175, "close": 0.3205, "volume": 15967.0, "close_time": 1740373199999}, {"open_time": 1740373200000, "open": 0.3198, "high": 0.3227, "low": 0.3196, "close": 0.3227, "volume": 5684.0, "close_time": 1740376799999}, {"open_time": 1740376800000, "open": 0.321, "high": 0.3225, "low": 0.321, "close": 0.3225, "volume": 2033.0, "close_time": 1740380399999}, {"open_time": 1740380400000, "open": 0.3225, "high": 0.3225, "low": 0.3225, "close": 0.3225, "volume": 0.0, "close_time": 1740383999999}, {"open_time": 1740384000000, "open": 0.3204, "high": 0.3204, "low": 0.3163, "close": 0.3164, "volume": 7110.0, "close_time": 1740387599999}, {"open_time": 1740387600000, "open": 0.3162, "high": 0.3197, "low": 0.3159, "close": 0.3197, "volume": 2756.0, "close_time": 1740391199999}, {"open_time": 1740391200000, "open": 0.319, "high": 0.319, "low": 0.3146, "close": 0.3172, "volume": 6825.0, "close_time": 1740394799999}, {"open_time": 1740394800000, "open": 0.317, "high": 0.3213, "low": 0.3165, "close": 0.3213, "volume": 3037.0, "close_time": 1740398399999}, {"open_time": 1740398400000, "open": 0.3208, "high": 0.3217, "low": 0.3208, "close": 0.3215, "volume": 54083.0, "close_time": 1740401999999}, {"open_time": 1740402000000, "open": 0.3216, "high": 0.3239, "low": 0.3209, "close": 0.3217, "volume": 9635.0, "close_time": 1740405599999}, {"open_time": 1740405600000, "open": 0.3216, "high": 0.3216, "low": 0.3151, "close": 0.3152, "volume": 8795.0, "close_time": 1740409199999}, {"open_time": 1740409200000, "open": 0.315, "high": 0.3173, "low": 0.3127, "close": 0.3153, "volume": 29385.0, "close_time": 1740412799999}, {"open_time": 1740412800000, "open": 0.3149, "high": 0.318, "low": 0.3149, "close": 0.3163, "volume": 11370.0, "close_time": 1740416399999}, {"open_time": 1740416400000, "open": 0.3163, "high": 0.3192, "low": 0.3158, "close": 0.3181, "volume": 1783.0, "close_time": 1740419999999}, {"open_time": 1740420000000, "open": 0.3182, "high": 0.3187, "low": 0.3154, "close": 0.3154, "volume": 11124.0, "close_time": 1740423599999}, {"open_time": 1740423600000, "open": 0.3161, "high": 0.3162, "low": 0.3106, "close": 0.3125, "volume": 24981.0, "close_time": 1740427199999}, {"open_time": 1740427200000, "open": 0.3144, "high": 0.317, "low": 0.3139, "close": 0.3144, "volume": 6646.0, "close_time": 1740430799999}, {"open_time": 1740430800000, "open": 0.3141, "high": 0.3148, "low": 0.3098, "close": 0.3098, "volume": 11278.0, "close_time": 1740434399999}, {"open_time": 1740434400000, "open": 0.3097, "high": 0.3101, "low": 0.2946, "close": 0.2988, "volume": 65937.0, "close_time": 1740437999999}, {"open_time": 1740438000000, "open": 0.298, "high": 0.303, "low": 0.2965, "close": 0.2985, "volume": 22372.0, "close_time": 1740441599999}, {"open_time": 1740441600000, "open": 0.299, "high": 0.3024, "low": 0.2918, "close": 0.2995, "volume": 14456.0, "close_time": 1740445199999}, {"open_time": 1740445200000, "open": 0.2992, "high": 0.303, "low": 0.2946, "close": 0.2981, "volume": 12641.0, "close_time": 1740448799999}, {"open_time": 1740448800000, "open": 0.2986, "high": 0.3028, "low": 0.2955, "close": 0.3028, "volume": 8533.0, "close_time": 1740452399999}, {"open_time": 1740452400000, "open": 0.302, "high": 0.3031, "low": 0.2966, "close": 0.2971, "volume": 8049.0, "close_time": 1740455999999}, {"open_time": 1740456000000, "open": 0.2968, "high": 0.2988, "low": 0.2937, "close": 0.2967, "volume": 3044.0, "close_time": 1740459599999}, {"open_time": 1740459600000, "open": 0.2943, "high": 0.3001, "low": 0.294, "close": 0.2976, "volume": 2935.0, "close_time": 1740463199999}, {"open_time": 1740463200000, "open": 0.2978, "high": 0.2978, "low": 0.2923, "close": 0.2923, "volume": 18064.0, "close_time": 1740466799999}, {"open_time": 1740466800000, "open": 0.2923, "high": 0.2941, "low": 0.278, "close": 0.2844, "volume": 35864.0, "close_time": 1740470399999}, {"open_time": 1740470400000, "open": 0.2836, "high": 0.2894, "low": 0.2834, "close": 0.2871, "volume": 5010.0, "close_time": 1740473999999}, {"open_time": 1740474000000, "open": 0.2862, "high": 0.2862, "low": 0.2775, "close": 0.2779, "volume": 5427.0, "close_time": 1740477599999}, {"open_time": 1740477600000, "open": 0.2779, "high": 0.2813, "low": 0.2725, "close": 0.2777, "volume": 217217.0, "close_time": 1740481199999}, {"open_time": 1740481200000, "open": 0.2777, "high": 0.2864, "low": 0.2711, "close": 0.2864, "volume": 13085.0, "close_time": 1740484799999}, {"open_time": 1740484800000, "open": 0.2846, "high": 0.2876, "low": 0.2825, "close": 0.2876, "volume": 8924.0, "close_time": 1740488399999}, {"open_time": 1740488400000, "open": 0.2877, "high": 0.2886, "low": 0.2825, "close": 0.2829, "volume": 1885.0, "close_time": 1740491999999}, {"open_time": 1740492000000, "open": 0.2822, "high": 0.2836, "low": 0.2738, "close": 0.2738, "volume": 6110.0, "close_time": 1740495599999}, {"open_time": 1740495600000, "open": 0.2734, "high": 0.2806, "low": 0.2731, "close": 0.2796, "volume": 4512.0, "close_time": 1740499199999}, {"open_time": 1740499200000, "open": 0.2779, "high": 0.2838, "low": 0.2735, "close": 0.2805, "volume": 32464.0, "close_time": 1740502799999}, {"open_time": 1740502800000, "open": 0.2812, "high": 0.285, "low": 0.279, "close": 0.2811, "volume": 11517.0, "close_time": 1740506399999}, {"open_time": 1740506400000, "open": 0.2817, "high": 0.2844, "low": 0.2793, "close": 0.2809, "volume": 4418.0, "close_time": 1740509999999}, {"open_time": 1740510000000, "open": 0.2816, "high": 0.2894, "low": 0.2796, "close": 0.2894, "volume": 24285.0, "close_time": 1740513599999}, {"open_time": 1740513600000, "open": 0.2884, "high": 0.2939, "low": 0.2872, "close": 0.2915, "volume": 9340.0, "close_time": 1740517199999}, {"open_time": 1740517200000, "open": 0.2924, "high": 0.2961, "low": 0.2904, "close": 0.2961, "volume": 25901.0, "close_time": 1740520799999}, {"open_time": 1740520800000, "open": 0.2954, "high": 0.2992, "low": 0.295, "close": 0.2966, "volume": 23411.0, "close_time": 1740524399999}, {"open_time": 1740524400000, "open": 0.2974, "high": 0.2992, "low": 0.2953, "close": 0.2953, "volume": 6403.0, "close_time": 1740527999999}, {"open_time": 1740528000000, "open": 0.295, "high": 0.295, "low": 0.2912, "close": 0.2912, "volume": 1780.0, "close_time": 1740531599999}, {"open_time": 1740531600000, "open": 0.2918, "high": 0.2944, "low": 0.2918, "close": 0.2939, "volume": 21994.0, "close_time": 1740535199999}, {"open_time": 1740535200000, "open": 0.2937, "high": 0.2984, "low": 0.2924, "close": 0.2984, "volume": 14148.0, "close_time": 1740538799999}, {"open_time": 1740538800000, "open": 0.2985, "high": 0.2993, "low": 0.2965, "close": 0.2965, "volume": 2400.0, "close_time": 1740542399999}, {"open_time": 1740542400000, "open": 0.296, "high": 0.298, "low": 0.2953, "close": 0.2954, "volume": 1713.0, "close_time": 1740545999999}, {"open_time": 1740546000000, "open": 0.2949, "high": 0.295, "low": 0.2921, "close": 0.2928, "volume": 827.0, "close_time": 1740549599999}, {"open_time": 1740549600000, "open": 0.293, "high": 0.294, "low": 0.2928, "close": 0.2939, "volume": 265.0, "close_time": 1740553199999}, {"open_time": 1740553200000, "open": 0.2946, "high": 0.2946, "low": 0.2901, "close": 0.292, "volume": 1567.0, "close_time": 1740556799999}, {"open_time": 1740556800000, "open": 0.2923, "high": 0.2925, "low": 0.29, "close": 0.2925, "volume": 2545.0, "close_time": 1740560399999}, {"open_time": 1740560400000, "open": 0.2932, "high": 0.2981, "low": 0.2932, "close": 0.2981, "volume": 4440.0, "close_time": 1740563999999}, {"open_time": 1740564000000, "open": 0.297, "high": 0.2985, "low": 0.2961, "close": 0.298, "volume": 13367.0, "close_time": 1740567599999}, {"open_time": 1740567600000, "open": 0.2983, "high": 0.2987, "low": 0.2935, "close": 0.2935, "volume": 2135.0, "close_time": 1740571199999}, {"open_time": 1740571200000, "open": 0.2939, "high": 0.2947, "low": 0.2888, "close": 0.2898, "volume": 4820.0, "close_time": 1740574799999}, {"open_time": 1740574800000, "open": 0.2895, "high": 0.2906, "low": 0.2879, "close": 0.2879, "volume": 5706.0, "close_time": 1740578399999}, {"open_time": 1740578400000, "open": 0.2876, "high": 0.2951, "low": 0.2861, "close": 0.2951, "volume": 11902.0, "close_time": 1740581999999}, {"open_time": 1740582000000, "open": 0.2955, "high": 0.2984, "low": 0.2953, "close": 0.2953, "volume": 2702.0, "close_time": 1740585599999}, {"open_time": 1740585600000, "open": 0.296, "high": 0.296, "low": 0.2911, "close": 0.2936, "volume": 11702.0, "close_time": 1740589199999}, {"open_time": 1740589200000, "open": 0.2926, "high": 0.2933, "low": 0.2856, "close": 0.2859, "volume": 45465.0, "close_time": 1740592799999}, {"open_time": 1740592800000, "open": 0.2867, "high": 0.2875, "low": 0.2783, "close": 0.2783, "volume": 23442.0, "close_time": 1740596399999}, {"open_time": 1740596400000, "open": 0.2809, "high": 0.2833, "low": 0.28, "close": 0.282, "volume": 6220.0, "close_time": 1740599999999}, {"open_time": 1740600000000, "open": 0.2827, "high": 0.2889, "low": 0.2792, "close": 0.2889, "volume": 36127.0, "close_time": 1740603599999}, {"open_time": 1740603600000, "open": 0.287, "high": 0.2892, "low": 0.2839, "close": 0.287, "volume": 48992.0, "close_time": 1740607199999}, {"open_time": 1740607200000, "open": 0.2875, "high": 0.2926, "low": 0.2874, "close": 0.2906, "volume": 19209.0, "close_time": 1740610799999}, {"open_time": 1740610800000, "open": 0.2899, "high": 0.2899, "low": 0.2858, "close": 0.2858, "volume": 9691.0, "close_time": 1740614399999}, {"open_time": 1740614400000, "open": 0.2868, "high": 0.2869, "low": 0.2827, "close": 0.2853, "volume": 6411.0, "close_time": 1740617999999}, {"open_time": 1740618000000, "open": 0.2843, "high": 0.2891, "low": 0.2823, "close": 0.2874, "volume": 6357.0, "close_time": 1740621599999}, {"open_time": 1740621600000, "open": 0.286, "high": 0.2901, "low": 0.2852, "close": 0.2852, "volume": 1407.0, "close_time": 1740625199999}, {"open_time": 1740625200000, "open": 0.2857, "high": 0.289, "low": 0.2857, "close": 0.289, "volume": 10778.0, "close_time": 1740628799999}, {"open_time": 1740628800000, "open": 0.2886, "high": 0.2892, "low": 0.2856, "close": 0.2866, "volume": 2025.0, "close_time": 1740632399999}, {"open_time": 1740632400000, "open": 0.2875, "high": 0.2908, "low": 0.2875, "close": 0.2907, "volume": 4343.0, "close_time": 1740635999999}, {"open_time": 1740636000000, "open": 0.2904, "high": 0.2931, "low": 0.2904, "close": 0.2915, "volume": 1547.0, "close_time": 1740639599999}, {"open_time": 1740639600000, "open": 0.2928, "high": 0.2928, "low": 0.2905, "close": 0.2912, "volume": 7857.0, "close_time": 1740643199999}, {"open_time": 1740643200000, "open": 0.2902, "high": 0.2924, "low": 0.2882, "close": 0.2886, "volume": 633.0, "close_time": 1740646799999}, {"open_time": 1740646800000, "open": 0.289, "high": 0.2908, "low": 0.2884, "close": 0.2908, "volume": 2105.0, "close_time": 1740650399999}, {"open_time": 1740650400000, "open": 0.2907, "high": 0.2932, "low": 0.2907, "close": 0.2932, "volume": 456.0, "close_time": 1740653999999}, {"open_time": 1740654000000, "open": 0.2932, "high": 0.2934, "low": 0.2896, "close": 0.2903, "volume": 5438.0, "close_time": 1740657599999}, {"open_time": 1740657600000, "open": 0.2908, "high": 0.2917, "low": 0.289, "close": 0.2898, "volume": 2462.0, "close_time": 1740661199999}, {"open_time": 1740661200000, "open": 0.2899, "high": 0.2911, "low": 0.2884, "close": 0.2884, "volume": 50690.0, "close_time": 1740664799999}, {"open_time": 1740664800000, "open": 0.2876, "high": 0.2899, "low": 0.2856, "close": 0.2857, "volume": 237102.0, "close_time": 1740668399999}, {"open_time": 1740668400000, "open": 0.2855, "high": 0.2879, "low": 0.2835, "close": 0.2878, "volume": 42101.0, "close_time": 1740671999999}, {"open_time": 1740672000000, "open": 0.2875, "high": 0.2881, "low": 0.2832, "close": 0.2832, "volume": 22726.0, "close_time": 1740675599999}, {"open_time": 1740675600000, "open": 0.2833, "high": 0.2863, "low": 0.2833, "close": 0.2844, "volume": 1561.0, "close_time": 1740679199999}, {"open_time": 1740679200000, "open": 0.2864, "high": 0.2886, "low": 0.2864, "close": 0.2876, "volume": 19535.0, "close_time": 1740682799999}, {"open_time": 1740682800000, "open": 0.2868, "high": 0.2868, "low": 0.2815, "close": 0.2816, "volume": 3170.0, "close_time": 1740686399999}, {"open_time": 1740686400000, "open": 0.2812, "high": 0.2812, "low": 0.2775, "close": 0.2793, "volume": 52981.0, "close_time": 1740689999999}, {"open_time": 1740690000000, "open": 0.2776, "high": 0.2812, "low": 0.2772, "close": 0.2812, "volume": 74420.0, "close_time": 1740693599999}, {"open_time": 1740693600000, "open": 0.2808, "high": 0.2823, "low": 0.2789, "close": 0.2823, "volume": 1646.0, "close_time": 1740697199999}, {"open_time": 1740697200000, "open": 0.2827, "high": 0.2839, "low": 0.2824, "close": 0.2837, "volume": 2493.0, "close_time": 1740700799999}, {"open_time": 1740700800000, "open": 0.2826, "high": 0.2835, "low": 0.2812, "close": 0.2812, "volume": 1690.0, "close_time": 1740704399999}, {"open_time": 1740704400000, "open": 0.2814, "high": 0.2814, "low": 0.2692, "close": 0.271, "volume": 42377.0, "close_time": 1740707999999}, {"open_time": 1740708000000, "open": 0.2692, "high": 0.2728, "low": 0.2639, "close": 0.2678, "volume": 105912.0, "close_time": 1740711599999}, {"open_time": 1740711600000, "open": 0.2679, "high": 0.2692, "low": 0.263, "close": 0.263, "volume": 88841.0, "close_time": 1740715199999}, {"open_time": 1740715200000, "open": 0.2629, "high": 0.2652, "low": 0.2603, "close": 0.2648, "volume": 10854.0, "close_time": 1740718799999}, {"open_time": 1740718800000, "open": 0.2633, "high": 0.2644, "low": 0.2597, "close": 0.2602, "volume": 10256.0, "close_time": 1740722399999}, {"open_time": 1740722400000, "open": 0.2622, "high": 0.2629, "low": 0.256, "close": 0.2591, "volume": 102009.0, "close_time": 1740725999999}, {"open_time": 1740726000000, "open": 0.259, "high": 0.2621, "low": 0.2575, "close": 0.2575, "volume": 6064.0, "close_time": 1740729599999}, {"open_time": 1740729600000, "open": 0.258, "high": 0.2598, "low": 0.2527, "close": 0.2598, "volume": 14883.0, "close_time": 1740733199999}, {"open_time": 1740733200000, "open": 0.2599, "high": 0.2646, "low": 0.2597, "close": 0.2643, "volume": 12246.0, "close_time": 1740736799999}, {"open_time": 1740736800000, "open": 0.2645, "high": 0.2645, "low": 0.2606, "close": 0.2614, "volume": 3456.0, "close_time": 1740740399999}, {"open_time": 1740740400000, "open": 0.2617, "high": 0.2652, "low": 0.2617, "close": 0.2629, "volume": 12703.0, "close_time": 1740743999999}, {"open_time": 1740744000000, "open": 0.2625, "high": 0.2639, "low": 0.2611, "close": 0.2635, "volume": 13956.0, "close_time": 1740747599999}, {"open_time": 1740747600000, "open": 0.2639, "high": 0.2712, "low": 0.2637, "close": 0.2694, "volume": 9116.0, "close_time": 1740751199999}, {"open_time": 1740751200000, "open": 0.2713, "high": 0.2751, "low": 0.2713, "close": 0.275, "volume": 12572.0, "close_time": 1740754799999}, {"open_time": 1740754800000, "open": 0.2751, "high": 0.2805, "low": 0.2747, "close": 0.2799, "volume": 11446.0, "close_time": 1740758399999}, {"open_time": 1740758400000, "open": 0.2801, "high": 0.2843, "low": 0.2793, "close": 0.2827, "volume": 2697.0, "close_time": 1740761999999}, {"open_time": 1740762000000, "open": 0.282, "high": 0.2838, "low": 0.2799, "close": 0.2811, "volume": 44746.0, "close_time": 1740765599999}, {"open_time": 1740765600000, "open": 0.2823, "high": 0.288, "low": 0.2823, "close": 0.288, "volume": 3645.0, "close_time": 1740769199999}, {"open_time": 1740769200000, "open": 0.2859, "high": 0.2861, "low": 0.2837, "close": 0.286, "volume": 19394.0, "close_time": 1740772799999}, {"open_time": 1740772800000, "open": 0.2863, "high": 0.2863, "low": 0.283, "close": 0.2834, "volume": 497.0, "close_time": 1740776399999}, {"open_time": 1740776400000, "open": 0.2859, "high": 0.2863, "low": 0.2844, "close": 0.2862, "volume": 4147.0, "close_time": 1740779999999}, {"open_time": 1740780000000, "open": 0.285, "high": 0.285, "low": 0.2834, "close": 0.2834, "volume": 15874.0, "close_time": 1740783599999}, {"open_time": 1740783600000, "open": 0.2846, "high": 0.2866, "low": 0.2835, "close": 0.2865, "volume": 2019.0, "close_time": 1740787199999}, {"open_time": 1740787200000, "open": 0.2864, "high": 0.2873, "low": 0.2837, "close": 0.2837, "volume": 2508.0, "close_time": 1740790799999}, {"open_time": 1740790800000, "open": 0.284, "high": 0.29, "low": 0.2839, "close": 0.2899, "volume": 13603.0, "close_time": 1740794399999}, {"open_time": 1740794400000, "open": 0.2891, "high": 0.2932, "low": 0.2885, "close": 0.2906, "volume": 3481.0, "close_time": 1740797999999}, {"open_time": 1740798000000, "open": 0.2914, "high": 0.2954, "low": 0.2908, "close": 0.2953, "volume": 3420.0, "close_time": 1740801599999}, {"open_time": 1740801600000, "open": 0.2949, "high": 0.3002, "low": 0.2942, "close": 0.3, "volume": 24784.0, "close_time": 1740805199999}, {"open_time": 1740805200000, "open": 0.2979, "high": 0.3002, "low": 0.2974, "close": 0.2978, "volume": 8065.0, "close_time": 1740808799999}, {"open_time": 1740808800000, "open": 0.2983, "high": 0.3026, "low": 0.2983, "close": 0.301, "volume": 8820.0, "close_time": 1740812399999}, {"open_time": 1740812400000, "open": 0.3003, "high": 0.3003, "low": 0.2954, "close": 0.2954, "volume": 3235.0, "close_time": 1740815999999}, {"open_time": 1740816000000, "open": 0.296, "high": 0.303, "low": 0.2957, "close": 0.3028, "volume": 5495.0, "close_time": 1740819599999}, {"open_time": 1740819600000, "open": 0.3031, "high": 0.3068, "low": 0.3022, "close": 0.3067, "volume": 8088.0, "close_time": 1740823199999}, {"open_time": 1740823200000, "open": 0.3068, "high": 0.308, "low": 0.3004, "close": 0.3012, "volume": 22894.0, "close_time": 1740826799999}, {"open_time": 1740826800000, "open": 0.3009, "high": 0.3026, "low": 0.2993, "close": 0.3005, "volume": 1138.0, "close_time": 1740830399999}, {"open_time": 1740830400000, "open": 0.3012, "high": 0.3034, "low": 0.3012, "close": 0.3031, "volume": 44541.0, "close_time": 1740833999999}, {"open_time": 1740834000000, "open": 0.3038, "high": 0.3061, "low": 0.2975, "close": 0.2976, "volume": 4457.0, "close_time": 1740837599999}, {"open_time": 1740837600000, "open": 0.2998, "high": 0.3016, "low": 0.2975, "close": 0.298, "volume": 2574.0, "close_time": 1740841199999}, {"open_time": 1740841200000, "open": 0.2982, "high": 0.2998, "low": 0.2965, "close": 0.298, "volume": 1429.0, "close_time": 1740844799999}, {"open_time": 1740844800000, "open": 0.2983, "high": 0.2998, "low": 0.2955, "close": 0.2998, "volume": 12655.0, "close_time": 1740848399999}, {"open_time": 1740848400000, "open": 0.2995, "high": 0.3, "low": 0.2974, "close": 0.2984, "volume": 8002.0, "close_time": 1740851999999}, {"open_time": 1740852000000, "open": 0.2983, "high": 0.3005, "low": 0.2969, "close": 0.3005, "volume": 3392.0, "close_time": 1740855599999}, {"open_time": 1740855600000, "open": 0.3007, "high": 0.3062, "low": 0.3007, "close": 0.3062, "volume": 8225.0, "close_time": 1740859199999}, {"open_time": 1740859200000, "open": 0.3043, "high": 0.305, "low": 0.303, "close": 0.303, "volume": 490.0, "close_time": 1740862799999}, {"open_time": 1740862800000, "open": 0.3031, "high": 0.3183, "low": 0.3031, "close": 0.3164, "volume": 40015.0, "close_time": 1740866399999}, {"open_time": 1740866400000, "open": 0.3156, "high": 0.3185, "low": 0.3127, "close": 0.3161, "volume": 23484.0, "close_time": 1740869999999}, {"open_time": 1740870000000, "open": 0.3148, "high": 0.3148, "low": 0.3098, "close": 0.3111, "volume": 28201.0, "close_time": 1740873599999}, {"open_time": 1740873600000, "open": 0.3114, "high": 0.3162, "low": 0.3097, "close": 0.3139, "volume": 31026.0, "close_time": 1740877199999}, {"open_time": 1740877200000, "open": 0.3139, "high": 0.3182, "low": 0.312, "close": 0.3159, "volume": 38245.0, "close_time": 1740880799999}, {"open_time": 1740880800000, "open": 0.3161, "high": 0.3271, "low": 0.3161, "close": 0.3268, "volume": 48741.0, "close_time": 1740884399999}, {"open_time": 1740884400000, "open": 0.3268, "high": 0.3302, "low": 0.323, "close": 0.3301, "volume": 133078.0, "close_time": 1740887999999}, {"open_time": 1740888000000, "open": 0.3283, "high": 0.3301, "low": 0.3234, "close": 0.3254, "volume": 56688.0, "close_time": 1740891599999}, {"open_time": 1740891600000, "open": 0.3248, "high": 0.3298, "low": 0.3232, "close": 0.3261, "volume": 93390.0, "close_time": 1740895199999}, {"open_time": 1740895200000, "open": 0.3256, "high": 0.3262, "low": 0.3233, "close": 0.3244, "volume": 8520.0, "close_time": 1740898799999}, {"open_time": 1740898800000, "open": 0.3251, "high": 0.3251, "low": 0.3207, "close": 0.3211, "volume": 2371.0, "close_time": 1740902399999}, {"open_time": 1740902400000, "open": 0.321, "high": 0.3223, "low": 0.3196, "close": 0.3199, "volume": 5569.0, "close_time": 1740905999999}, {"open_time": 1740906000000, "open": 0.3198, "high": 0.3216, "low": 0.3189, "close": 0.3213, "volume": 3290.0, "close_time": 1740909599999}, {"open_time": 1740909600000, "open": 0.3217, "high": 0.3217, "low": 0.3191, "close": 0.3192, "volume": 267.0, "close_time": 1740913199999}, {"open_time": 1740913200000, "open": 0.3188, "high": 0.3202, "low": 0.3179, "close": 0.3194, "volume": 1662.0, "close_time": 1740916799999}, {"open_time": 1740916800000, "open": 0.3186, "high": 0.3187, "low": 0.3169, "close": 0.3169, "volume": 688.0, "close_time": 1740920399999}, {"open_time": 1740920400000, "open": 0.3167, "high": 0.3167, "low": 0.3144, "close": 0.3144, "volume": 5531.0, "close_time": 1740923999999}, {"open_time": 1740924000000, "open": 0.3146, "high": 0.3146, "low": 0.3113, "close": 0.3113, "volume": 2646.0, "close_time": 1740927599999}, {"open_time": 1740927600000, "open": 0.3111, "high": 0.3431, "low": 0.3107, "close": 0.334, "volume": 78369.0, "close_time": 1740931199999}, {"open_time": 1740931200000, "open": 0.3382, "high": 0.3742, "low": 0.3368, "close": 0.359, "volume": 180699.0, "close_time": 1740934799999}, {"open_time": 1740934800000, "open": 0.3607, "high": 0.3607, "low": 0.3438, "close": 0.348, "volume": 237575.0, "close_time": 1740938399999}, {"open_time": 1740938400000, "open": 0.3486, "high": 0.3501, "low": 0.3412, "close": 0.3424, "volume": 24592.0, "close_time": 1740941999999}, {"open_time": 1740942000000, "open": 0.3439, "high": 0.3489, "low": 0.3407, "close": 0.3489, "volume": 339958.0, "close_time": 1740945599999}, {"open_time": 1740945600000, "open": 0.3486, "high": 0.3486, "low": 0.3451, "close": 0.3463, "volume": 6284.0, "close_time": 1740949199999}, {"open_time": 1740949200000, "open": 0.3457, "high": 0.3542, "low": 0.3457, "close": 0.3495, "volume": 323523.0, "close_time": 1740952799999}, {"open_time": 1740952800000, "open": 0.3495, "high": 0.3504, "low": 0.3464, "close": 0.3493, "volume": 203271.0, "close_time": 1740956399999}, {"open_time": 1740956400000, "open": 0.3505, "high": 0.3517, "low": 0.349, "close": 0.3501, "volume": 65972.0, "close_time": 1740959999999}, {"open_time": 1740960000000, "open": 0.3513, "high": 0.3615, "low": 0.3456, "close": 0.3563, "volume": 30800.0, "close_time": 1740963599999}, {"open_time": 1740963600000, "open": 0.3558, "high": 0.3604, "low": 0.3476, "close": 0.348, "volume": 13943.0, "close_time": 1740967199999}, {"open_time": 1740967200000, "open": 0.3473, "high": 0.3478, "low": 0.3427, "close": 0.3477, "volume": 65738.0, "close_time": 1740970799999}, {"open_time": 1740970800000, "open": 0.3483, "high": 0.3497, "low": 0.3439, "close": 0.3451, "volume": 57041.0, "close_time": 1740974399999}, {"open_time": 1740974400000, "open": 0.3455, "high": 0.3455, "low": 0.3433, "close": 0.3438, "volume": 2517.0, "close_time": 1740977999999}, {"open_time": 1740978000000, "open": 0.3458, "high": 0.3462, "low": 0.3437, "close": 0.3446, "volume": 3429.0, "close_time": 1740981599999}, {"open_time": 1740981600000, "open": 0.3447, "high": 0.3447, "low": 0.3324, "close": 0.3331, "volume": 12548.0, "close_time": 1740985199999}, {"open_time": 1740985200000, "open": 0.3321, "high": 0.3357, "low": 0.3306, "close": 0.3357, "volume": 7815.0, "close_time": 1740988799999}, {"open_time": 1740988800000, "open": 0.334, "high": 0.334, "low": 0.3242, "close": 0.3246, "volume": 7037.0, "close_time": 1740992399999}, {"open_time": 1740992400000, "open": 0.3244, "high": 0.3275, "low": 0.3216, "close": 0.3237, "volume": 214401.0, "close_time": 1740995999999}, {"open_time": 1740996000000, "open": 0.3252, "high": 0.3315, "low": 0.3249, "close": 0.3315, "volume": 4796.0, "close_time": 1740999599999}, {"open_time": 1740999600000, "open": 0.3315, "high": 0.3323, "low": 0.3279, "close": 0.3285, "volume": 53455.0, "close_time": 1741003199999}, {"open_time": 1741003200000, "open": 0.3288, "high": 0.3327, "low": 0.3288, "close": 0.3304, "volume": 18215.0, "close_time": 1741006799999}, {"open_time": 1741006800000, "open": 0.3299, "high": 0.3325, "low": 0.3288, "close": 0.3303, "volume": 8612.0, "close_time": 1741010399999}, {"open_time": 1741010400000, "open": 0.3299, "high": 0.3326, "low": 0.3198, "close": 0.3209, "volume": 28967.0, "close_time": 1741013999999}, {"open_time": 1741014000000, "open": 0.3207, "high": 0.3235, "low": 0.3198, "close": 0.3198, "volume": 3460.0, "close_time": 1741017599999}, {"open_time": 1741017600000, "open": 0.3198, "high": 0.3221, "low": 0.318, "close": 0.32, "volume": 86388.0, "close_time": 1741021199999}, {"open_time": 1741021200000, "open": 0.3187, "high": 0.3221, "low": 0.3178, "close": 0.319, "volume": 220107.0, "close_time": 1741024799999}, {"open_time": 1741024800000, "open": 0.3182, "high": 0.3187, "low": 0.3039, "close": 0.3058, "volume": 195267.0, "close_time": 1741028399999}, {"open_time": 1741028400000, "open": 0.3049, "high": 0.305, "low": 0.2937, "close": 0.2962, "volume": 74686.0, "close_time": 1741031999999}, {"open_time": 1741032000000, "open": 0.2959, "high": 0.2987, "low": 0.2933, "close": 0.297, "volume": 34957.0, "close_time": 1741035599999}, {"open_time": 1741035600000, "open": 0.2974, "high": 0.2974, "low": 0.29, "close": 0.29, "volume": 13126.0, "close_time": 1741039199999}, {"open_time": 1741039200000, "open": 0.2904, "high": 0.2954, "low": 0.2904, "close": 0.2954, "volume": 8255.0, "close_time": 1741042799999}, {"open_time": 1741042800000, "open": 0.2947, "high": 0.2956, "low": 0.2919, "close": 0.292, "volume": 3282.0, "close_time": 1741046399999}, {"open_time": 1741046400000, "open": 0.2919, "high": 0.2959, "low": 0.2902, "close": 0.2906, "volume": 64546.0, "close_time": 1741049999999}, {"open_time": 1741050000000, "open": 0.2902, "high": 0.2902, "low": 0.2798, "close": 0.2819, "volume": 38781.0, "close_time": 1741053599999}, {"open_time": 1741053600000, "open": 0.2816, "high": 0.2828, "low": 0.2754, "close": 0.2824, "volume": 86463.0, "close_time": 1741057199999}, {"open_time": 1741057200000, "open": 0.2824, "high": 0.2843, "low": 0.2798, "close": 0.2829, "volume": 18677.0, "close_time": 1741060799999}, {"open_time": 1741060800000, "open": 0.282, "high": 0.2845, "low": 0.2817, "close": 0.282, "volume": 4069.0, "close_time": 1741064399999}, {"open_time": 1741064400000, "open": 0.2818, "high": 0.2882, "low": 0.2818, "close": 0.2873, "volume": 2878.0, "close_time": 1741067999999}, {"open_time": 1741068000000, "open": 0.2871, "high": 0.2871, "low": 0.2836, "close": 0.2837, "volume": 1409.0, "close_time": 1741071599999}, {"open_time": 1741071600000, "open": 0.2835, "high": 0.2843, "low": 0.2818, "close": 0.2841, "volume": 3707.0, "close_time": 1741075199999}, {"open_time": 1741075200000, "open": 0.2825, "high": 0.2862, "low": 0.2825, "close": 0.2856, "volume": 872.0, "close_time": 1741078799999}, {"open_time": 1741078800000, "open": 0.2855, "high": 0.2882, "low": 0.2837, "close": 0.2862, "volume": 3417.0, "close_time": 1741082399999}, {"open_time": 1741082400000, "open": 0.2875, "high": 0.2894, "low": 0.2857, "close": 0.2894, "volume": 1865.0, "close_time": 1741085999999}, {"open_time": 1741086000000, "open": 0.2896, "high": 0.2905, "low": 0.2853, "close": 0.2853, "volume": 4896.0, "close_time": 1741089599999}, {"open_time": 1741089600000, "open": 0.2847, "high": 0.2859, "low": 0.2834, "close": 0.2842, "volume": 11009.0, "close_time": 1741093199999}, {"open_time": 1741093200000, "open": 0.2834, "high": 0.2834, "low": 0.278, "close": 0.2782, "volume": 57814.0, "close_time": 1741096799999}, {"open_time": 1741096800000, "open": 0.278, "high": 0.294, "low": 0.2775, "close": 0.2832, "volume": 9998.0, "close_time": 1741100399999}, {"open_time": 1741100400000, "open": 0.2828, "high": 0.2845, "low": 0.2764, "close": 0.2839, "volume": 10832.0, "close_time": 1741103999999}, {"open_time": 1741104000000, "open": 0.285, "high": 0.285, "low": 0.274, "close": 0.2847, "volume": 8196.0, "close_time": 1741107599999}, {"open_time": 1741107600000, "open": 0.2838, "high": 0.2924, "low": 0.2838, "close": 0.2893, "volume": 8887.0, "close_time": 1741111199999}, {"open_time": 1741111200000, "open": 0.2908, "high": 0.2949, "low": 0.2897, "close": 0.294, "volume": 60174.0, "close_time": 1741114799999}, {"open_time": 1741114800000, "open": 0.2951, "high": 0.3009, "low": 0.2941, "close": 0.2994, "volume": 13589.0, "close_time": 1741118399999}, {"open_time": 1741118400000, "open": 0.2988, "high": 0.2996, "low": 0.294, "close": 0.2941, "volume": 4455.0, "close_time": 1741121999999}, {"open_time": 1741122000000, "open": 0.2938, "high": 0.3, "low": 0.2937, "close": 0.2957, "volume": 10608.0, "close_time": 1741125599999}, {"open_time": 1741125600000, "open": 0.2955, "high": 0.2956, "low": 0.2942, "close": 0.2952, "volume": 2391.0, "close_time": 1741129199999}, {"open_time": 1741129200000, "open": 0.2945, "high": 0.2956, "low": 0.2937, "close": 0.295, "volume": 7408.0, "close_time": 1741132799999}, {"open_time": 1741132800000, "open": 0.2948, "high": 0.2958, "low": 0.2926, "close": 0.2927, "volume": 14735.0, "close_time": 1741136399999}, {"open_time": 1741136400000, "open": 0.2924, "high": 0.2974, "low": 0.2915, "close": 0.2974, "volume": 12649.0, "close_time": 1741139999999}, {"open_time": 1741140000000, "open": 0.2979, "high": 0.3024, "low": 0.2969, "close": 0.3012, "volume": 4249.0, "close_time": 1741143599999}, {"open_time": 1741143600000, "open": 0.3001, "high": 0.3002, "low": 0.2927, "close": 0.2927, "volume": 23888.0, "close_time": 1741147199999}, {"open_time": 1741147200000, "open": 0.293, "high": 0.2948, "low": 0.2926, "close": 0.2935, "volume": 10134.0, "close_time": 1741150799999}, {"open_time": 1741150800000, "open": 0.2938, "high": 0.2938, "low": 0.2916, "close": 0.2924, "volume": 5605.0, "close_time": 1741154399999}, {"open_time": 1741154400000, "open": 0.2917, "high": 0.2969, "low": 0.2903, "close": 0.2966, "volume": 8037.0, "close_time": 1741157999999}, {"open_time": 1741158000000, "open": 0.2969, "high": 0.2986, "low": 0.2953, "close": 0.2969, "volume": 1884.0, "close_time": 1741161599999}, {"open_time": 1741161600000, "open": 0.2966, "high": 0.2991, "low": 0.2966, "close": 0.2985, "volume": 2907.0, "close_time": 1741165199999}, {"open_time": 1741165200000, "open": 0.2995, "high": 0.3031, "low": 0.2995, "close": 0.3031, "volume": 3546.0, "close_time": 1741168799999}, {"open_time": 1741168800000, "open": 0.3032, "high": 0.3085, "low": 0.3032, "close": 0.3059, "volume": 22019.0, "close_time": 1741172399999}, {"open_time": 1741172400000, "open": 0.3057, "high": 0.3085, "low": 0.3051, "close": 0.3059, "volume": 1370.0, "close_time": 1741175999999}, {"open_time": 1741176000000, "open": 0.3062, "high": 0.3073, "low": 0.3035, "close": 0.3035, "volume": 6169.0, "close_time": 1741179599999}, {"open_time": 1741179600000, "open": 0.3054, "high": 0.3064, "low": 0.3012, "close": 0.3019, "volume": 14974.0, "close_time": 1741183199999}, {"open_time": 1741183200000, "open": 0.3025, "high": 0.3025, "low": 0.2984, "close": 0.2985, "volume": 15853.0, "close_time": 1741186799999}, {"open_time": 1741186800000, "open": 0.3004, "high": 0.3004, "low": 0.296, "close": 0.2977, "volume": 44172.0, "close_time": 1741190399999}, {"open_time": 1741190400000, "open": 0.298, "high": 0.299, "low": 0.2951, "close": 0.299, "volume": 25849.0, "close_time": 1741193999999}, {"open_time": 1741194000000, "open": 0.2989, "high": 0.3016, "low": 0.2977, "close": 0.3001, "volume": 7102.0, "close_time": 1741197599999}, {"open_time": 1741197600000, "open": 0.3004, "high": 0.3011, "low": 0.299, "close": 0.3011, "volume": 2025.0, "close_time": 1741201199999}, {"open_time": 1741201200000, "open": 0.3014, "high": 0.3026, "low": 0.2996, "close": 0.2998, "volume": 40534.0, "close_time": 1741204799999}, {"open_time": 1741204800000, "open": 0.2998, "high": 0.3014, "low": 0.2996, "close": 0.3009, "volume": 3115.0, "close_time": 1741208399999}, {"open_time": 1741208400000, "open": 0.3006, "high": 0.3009, "low": 0.2981, "close": 0.3009, "volume": 4588.0, "close_time": 1741211999999}, {"open_time": 1741212000000, "open": 0.3012, "high": 0.302, "low": 0.3, "close": 0.302, "volume": 8536.0, "close_time": 1741215599999}, {"open_time": 1741215600000, "open": 0.302, "high": 0.302, "low": 0.2986, "close": 0.2997, "volume": 13717.0, "close_time": 1741219199999}, {"open_time": 1741219200000, "open": 0.2994, "high": 0.2995, "low": 0.296, "close": 0.2964, "volume": 5689.0, "close_time": 1741222799999}, {"open_time": 1741222800000, "open": 0.2963, "high": 0.3032, "low": 0.2963, "close": 0.3005, "volume": 4635.0, "close_time": 1741226399999}, {"open_time": 1741226400000, "open": 0.3014, "high": 0.3024, "low": 0.2996, "close": 0.3022, "volume": 5559.0, "close_time": 1741229999999}, {"open_time": 1741230000000, "open": 0.3021, "high": 0.3021, "low": 0.2997, "close": 0.3002, "volume": 3454.0, "close_time": 1741233599999}, {"open_time": 1741233600000, "open": 0.2996, "high": 0.3031, "low": 0.2996, "close": 0.3031, "volume": 3177.0, "close_time": 1741237199999}, {"open_time": 1741237200000, "open": 0.3022, "high": 0.3049, "low": 0.3022, "close": 0.3025, "volume": 6001.0, "close_time": 1741240799999}, {"open_time": 1741240800000, "open": 0.302, "high": 0.302, "low": 0.3001, "close": 0.3002, "volume": 2058.0, "close_time": 1741244399999}, {"open_time": 1741244400000, "open": 0.3008, "high": 0.3008, "low": 0.2984, "close": 0.2984, "volume": 10918.0, "close_time": 1741247999999}, {"open_time": 1741248000000, "open": 0.2998, "high": 0.3055, "low": 0.2995, "close": 0.3055, "volume": 1838.0, "close_time": 1741251599999}, {"open_time": 1741251600000, "open": 0.3042, "high": 0.3043, "low": 0.3004, "close": 0.3042, "volume": 2312.0, "close_time": 1741255199999}, {"open_time": 1741255200000, "open": 0.3044, "high": 0.3088, "low": 0.3044, "close": 0.3082, "volume": 26519.0, "close_time": 1741258799999}, {"open_time": 1741258800000, "open": 0.3085, "high": 0.3088, "low": 0.3051, "close": 0.3057, "volume": 28450.0, "close_time": 1741262399999}, {"open_time": 1741262400000, "open": 0.3048, "high": 0.3048, "low": 0.3007, "close": 0.3007, "volume": 21116.0, "close_time": 1741265999999}, {"open_time": 1741266000000, "open": 0.3011, "high": 0.3053, "low": 0.3011, "close": 0.303, "volume": 2928.0, "close_time": 1741269599999}, {"open_time": 1741269600000, "open": 0.3031, "high": 0.3049, "low": 0.3, "close": 0.3013, "volume": 2374.0, "close_time": 1741273199999}, {"open_time": 1741273200000, "open": 0.3023, "high": 0.3056, "low": 0.3021, "close": 0.3043, "volume": 10986.0, "close_time": 1741276799999}, {"open_time": 1741276800000, "open": 0.3046, "high": 0.3072, "low": 0.3001, "close": 0.3001, "volume": 15459.0, "close_time": 1741280399999}, {"open_time": 1741280400000, "open": 0.3, "high": 0.3, "low": 0.2958, "close": 0.2976, "volume": 21812.0, "close_time": 1741283999999}, {"open_time": 1741284000000, "open": 0.2975, "high": 0.2998, "low": 0.296, "close": 0.296, "volume": 25974.0, "close_time": 1741287599999}, {"open_time": 1741287600000, "open": 0.2958, "high": 0.2999, "low": 0.2953, "close": 0.2979, "volume": 1950.0, "close_time": 1741291199999}, {"open_time": 1741291200000, "open": 0.2972, "high": 0.2994, "low": 0.2971, "close": 0.2989, "volume": 2711.0, "close_time": 1741294799999}, {"open_time": 1741294800000, "open": 0.2987, "high": 0.2998, "low": 0.2965, "close": 0.297, "volume": 5144.0, "close_time": 1741298399999}, {"open_time": 1741298400000, "open": 0.2988, "high": 0.2998, "low": 0.2963, "close": 0.2979, "volume": 2614.0, "close_time": 1741301999999}, {"open_time": 1741302000000, "open": 0.297, "high": 0.298, "low": 0.2961, "close": 0.2968, "volume": 2212.0, "close_time": 1741305599999}, {"open_time": 1741305600000, "open": 0.298, "high": 0.2985, "low": 0.28, "close": 0.28, "volume": 35418.0, "close_time": 1741309199999}, {"open_time": 1741309200000, "open": 0.282, "high": 0.2904, "low": 0.282, "close": 0.2904, "volume": 8069.0, "close_time": 1741312799999}, {"open_time": 1741312800000, "open": 0.2906, "high": 0.2917, "low": 0.2881, "close": 0.2891, "volume": 5010.0, "close_time": 1741316399999}, {"open_time": 1741316400000, "open": 0.289, "high": 0.2891, "low": 0.2867, "close": 0.2867, "volume": 9370.0, "close_time": 1741319999999}, {"open_time": 1741320000000, "open": 0.2866, "high": 0.2904, "low": 0.2864, "close": 0.2891, "volume": 16628.0, "close_time": 1741323599999}, {"open_time": 1741323600000, "open": 0.2902, "high": 0.2923, "low": 0.2896, "close": 0.291, "volume": 3222.0, "close_time": 1741327199999}, {"open_time": 1741327200000, "open": 0.2907, "high": 0.2912, "low": 0.2888, "close": 0.2912, "volume": 2306.0, "close_time": 1741330799999}, {"open_time": 1741330800000, "open": 0.2899, "high": 0.2923, "low": 0.2899, "close": 0.2923, "volume": 7658.0, "close_time": 1741334399999}, {"open_time": 1741334400000, "open": 0.2917, "high": 0.2946, "low": 0.2917, "close": 0.2942, "volume": 2050.0, "close_time": 1741337999999}, {"open_time": 1741338000000, "open": 0.2948, "high": 0.3028, "low": 0.2948, "close": 0.2994, "volume": 8685.0, "close_time": 1741341599999}, {"open_time": 1741341600000, "open": 0.2991, "high": 0.3006, "low": 0.2988, "close": 0.2994, "volume": 1483.0, "close_time": 1741345199999}, {"open_time": 1741345200000, "open": 0.3005, "high": 0.3017, "low": 0.2998, "close": 0.2998, "volume": 9694.0, "close_time": 1741348799999}, {"open_time": 1741348800000, "open": 0.2992, "high": 0.2992, "low": 0.2947, "close": 0.2952, "volume": 2371.0, "close_time": 1741352399999}, {"open_time": 1741352400000, "open": 0.2946, "high": 0.2994, "low": 0.2944, "close": 0.2947, "volume": 6071.0, "close_time": 1741355999999}, {"open_time": 1741356000000, "open": 0.2964, "high": 0.2999, "low": 0.2938, "close": 0.2972, "volume": 13692.0, "close_time": 1741359599999}, {"open_time": 1741359600000, "open": 0.2972, "high": 0.2988, "low": 0.2902, "close": 0.292, "volume": 51192.0, "close_time": 1741363199999}, {"open_time": 1741363200000, "open": 0.2924, "high": 0.2924, "low": 0.2834, "close": 0.2848, "volume": 6483.0, "close_time": 1741366799999}, {"open_time": 1741366800000, "open": 0.2844, "high": 0.2897, "low": 0.2842, "close": 0.288, "volume": 29073.0, "close_time": 1741370399999}, {"open_time": 1741370400000, "open": 0.2873, "high": 0.2938, "low": 0.2873, "close": 0.2929, "volume": 16379.0, "close_time": 1741373999999}, {"open_time": 1741374000000, "open": 0.2939, "high": 0.2946, "low": 0.2906, "close": 0.2906, "volume": 6294.0, "close_time": 1741377599999}, {"open_time": 1741377600000, "open": 0.2917, "high": 0.2938, "low": 0.2886, "close": 0.2906, "volume": 4509.0, "close_time": 1741381199999}, {"open_time": 1741381200000, "open": 0.2901, "high": 0.2901, "low": 0.2844, "close": 0.2847, "volume": 7597.0, "close_time": 1741384799999}, {"open_time": 1741384800000, "open": 0.2853, "high": 0.287, "low": 0.2827, "close": 0.2864, "volume": 15494.0, "close_time": 1741388399999}, {"open_time": 1741388400000, "open": 0.2861, "high": 0.2861, "low": 0.2826, "close": 0.2836, "volume": 2333.0, "close_time": 1741391999999}, {"open_time": 1741392000000, "open": 0.283, "high": 0.2849, "low": 0.282, "close": 0.2849, "volume": 5035.0, "close_time": 1741395599999}, {"open_time": 1741395600000, "open": 0.2847, "high": 0.2848, "low": 0.2792, "close": 0.2803, "volume": 12289.0, "close_time": 1741399199999}, {"open_time": 1741399200000, "open": 0.2813, "high": 0.2813, "low": 0.28, "close": 0.2806, "volume": 3449.0, "close_time": 1741402799999}, {"open_time": 1741402800000, "open": 0.2805, "high": 0.2805, "low": 0.2776, "close": 0.28, "volume": 19905.0, "close_time": 1741406399999}, {"open_time": 1741406400000, "open": 0.2805, "high": 0.2821, "low": 0.2802, "close": 0.2821, "volume": 1503.0, "close_time": 1741409999999}, {"open_time": 1741410000000, "open": 0.2811, "high": 0.2811, "low": 0.2794, "close": 0.2794, "volume": 448.0, "close_time": 1741413599999}, {"open_time": 1741413600000, "open": 0.2803, "high": 0.2803, "low": 0.2785, "close": 0.2785, "volume": 7499.0, "close_time": 1741417199999}, {"open_time": 1741417200000, "open": 0.2797, "high": 0.2806, "low": 0.2785, "close": 0.2786, "volume": 471.0, "close_time": 1741420799999}, {"open_time": 1741420800000, "open": 0.2789, "high": 0.2789, "low": 0.2766, "close": 0.2766, "volume": 1214.0, "close_time": 1741424399999}, {"open_time": 1741424400000, "open": 0.2766, "high": 0.2788, "low": 0.2758, "close": 0.2758, "volume": 1813.0, "close_time": 1741427999999}, {"open_time": 1741428000000, "open": 0.2769, "high": 0.2773, "low": 0.2769, "close": 0.2773, "volume": 2985.0, "close_time": 1741431599999}, {"open_time": 1741431600000, "open": 0.2773, "high": 0.2774, "low": 0.2725, "close": 0.2731, "volume": 6833.0, "close_time": 1741435199999}, {"open_time": 1741435200000, "open": 0.2738, "high": 0.2756, "low": 0.273, "close": 0.2756, "volume": 20194.0, "close_time": 1741438799999}, {"open_time": 1741438800000, "open": 0.2757, "high": 0.2771, "low": 0.2751, "close": 0.2771, "volume": 13823.0, "close_time": 1741442399999}, {"open_time": 1741442400000, "open": 0.2776, "high": 0.2789, "low": 0.2772, "close": 0.2783, "volume": 9405.0, "close_time": 1741445999999}, {"open_time": 1741446000000, "open": 0.2772, "high": 0.2776, "low": 0.2761, "close": 0.2768, "volume": 2528.0, "close_time": 1741449599999}, {"open_time": 1741449600000, "open": 0.2774, "high": 0.2774, "low": 0.2731, "close": 0.2754, "volume": 27726.0, "close_time": 1741453199999}, {"open_time": 1741453200000, "open": 0.2754, "high": 0.2769, "low": 0.2738, "close": 0.2765, "volume": 2095.0, "close_time": 1741456799999}, {"open_time": 1741456800000, "open": 0.2773, "high": 0.2775, "low": 0.2762, "close": 0.2775, "volume": 972.0, "close_time": 1741460399999}, {"open_time": 1741460400000, "open": 0.2774, "high": 0.2792, "low": 0.2774, "close": 0.2791, "volume": 1590.0, "close_time": 1741463999999}, {"open_time": 1741464000000, "open": 0.2788, "high": 0.2803, "low": 0.2784, "close": 0.2802, "volume": 3338.0, "close_time": 1741467599999}, {"open_time": 1741467600000, "open": 0.2793, "high": 0.2804, "low": 0.2787, "close": 0.2787, "volume": 2521.0, "close_time": 1741471199999}, {"open_time": 1741471200000, "open": 0.2788, "high": 0.2788, "low": 0.2765, "close": 0.278, "volume": 3204.0, "close_time": 1741474799999}, {"open_time": 1741474800000, "open": 0.2777, "high": 0.2782, "low": 0.275, "close": 0.2756, "volume": 1129.0, "close_time": 1741478399999}, {"open_time": 1741478400000, "open": 0.2754, "high": 0.2787, "low": 0.2754, "close": 0.2775, "volume": 1638.0, "close_time": 1741481999999}, {"open_time": 1741482000000, "open": 0.2775, "high": 0.2781, "low": 0.2758, "close": 0.2758, "volume": 2726.0, "close_time": 1741485599999}, {"open_time": 1741485600000, "open": 0.2756, "high": 0.2756, "low": 0.274, "close": 0.274, "volume": 2604.0, "close_time": 1741489199999}, {"open_time": 1741489200000, "open": 0.2745, "high": 0.2754, "low": 0.2739, "close": 0.2754, "volume": 3491.0, "close_time": 1741492799999}, {"open_time": 1741492800000, "open": 0.2749, "high": 0.2757, "low": 0.2742, "close": 0.2757, "volume": 2882.0, "close_time": 1741496399999}, {"open_time": 1741496400000, "open": 0.2761, "high": 0.2773, "low": 0.2761, "close": 0.2763, "volume": 3243.0, "close_time": 1741499999999}, {"open_time": 1741500000000, "open": 0.2762, "high": 0.2762, "low": 0.2736, "close": 0.2757, "volume": 530.0, "close_time": 1741503599999}, {"open_time": 1741503600000, "open": 0.2761, "high": 0.2786, "low": 0.2761, "close": 0.2786, "volume": 962.0, "close_time": 1741507199999}, {"open_time": 1741507200000, "open": 0.2788, "high": 0.2792, "low": 0.2778, "close": 0.2788, "volume": 2735.0, "close_time": 1741510799999}, {"open_time": 1741510800000, "open": 0.278, "high": 0.278, "low": 0.2768, "close": 0.2768, "volume": 2701.0, "close_time": 1741514399999}, {"open_time": 1741514400000, "open": 0.276, "high": 0.276, "low": 0.2699, "close": 0.27, "volume": 4351.0, "close_time": 1741517999999}, {"open_time": 1741518000000, "open": 0.27, "high": 0.271, "low": 0.2695, "close": 0.2703, "volume": 1987.0, "close_time": 1741521599999}, {"open_time": 1741521600000, "open": 0.2693, "high": 0.2707, "low": 0.2683, "close": 0.27, "volume": 3061.0, "close_time": 1741525199999}, {"open_time": 1741525200000, "open": 0.2709, "high": 0.2712, "low": 0.2652, "close": 0.2655, "volume": 2514.0, "close_time": 1741528799999}, {"open_time": 1741528800000, "open": 0.2652, "high": 0.269, "low": 0.2652, "close": 0.269, "volume": 17598.0, "close_time": 1741532399999}, {"open_time": 1741532400000, "open": 0.2691, "high": 0.2696, "low": 0.2655, "close": 0.267, "volume": 5072.0, "close_time": 1741535999999}, {"open_time": 1741536000000, "open": 0.2668, "high": 0.2718, "low": 0.2662, "close": 0.2672, "volume": 14856.0, "close_time": 1741539599999}, {"open_time": 1741539600000, "open": 0.2684, "high": 0.2718, "low": 0.2637, "close": 0.2638, "volume": 14074.0, "close_time": 1741543199999}, {"open_time": 1741543200000, "open": 0.2636, "high": 0.2683, "low": 0.2622, "close": 0.2661, "volume": 20562.0, "close_time": 1741546799999}, {"open_time": 1741546800000, "open": 0.2663, "high": 0.2688, "low": 0.2646, "close": 0.2688, "volume": 5181.0, "close_time": 1741550399999}, {"open_time": 1741550400000, "open": 0.2673, "high": 0.2708, "low": 0.2673, "close": 0.2689, "volume": 4620.0, "close_time": 1741553999999}, {"open_time": 1741554000000, "open": 0.2702, "high": 0.2702, "low": 0.2655, "close": 0.2657, "volume": 2478.0, "close_time": 1741557599999}, {"open_time": 1741557600000, "open": 0.2652, "high": 0.2661, "low": 0.2629, "close": 0.2629, "volume": 2377.0, "close_time": 1741561199999}, {"open_time": 1741561200000, "open": 0.263, "high": 0.2652, "low": 0.2614, "close": 0.2626, "volume": 23810.0, "close_time": 1741564799999}, {"open_time": 1741564800000, "open": 0.2635, "high": 0.2668, "low": 0.2585, "close": 0.2664, "volume": 8805.0, "close_time": 1741568399999}, {"open_time": 1741568400000, "open": 0.2658, "high": 0.2683, "low": 0.2646, "close": 0.2648, "volume": 3989.0, "close_time": 1741571999999}, {"open_time": 1741572000000, "open": 0.264, "high": 0.2685, "low": 0.2635, "close": 0.2669, "volume": 12204.0, "close_time": 1741575599999}, {"open_time": 1741575600000, "open": 0.267, "high": 0.2676, "low": 0.2646, "close": 0.2676, "volume": 8530.0, "close_time": 1741579199999}, {"open_time": 1741579200000, "open": 0.266, "high": 0.2687, "low": 0.266, "close": 0.2674, "volume": 1857.0, "close_time": 1741582799999}, {"open_time": 1741582800000, "open": 0.268, "high": 0.268, "low": 0.2655, "close": 0.2661, "volume": 766.0, "close_time": 1741586399999}, {"open_time": 1741586400000, "open": 0.2657, "high": 0.2657, "low": 0.2635, "close": 0.2646, "volume": 597.0, "close_time": 1741589999999}, {"open_time": 1741590000000, "open": 0.2655, "high": 0.2667, "low": 0.2643, "close": 0.2643, "volume": 2671.0, "close_time": 1741593599999}, {"open_time": 1741593600000, "open": 0.264, "high": 0.2645, "low": 0.26, "close": 0.2601, "volume": 3441.0, "close_time": 1741597199999}, {"open_time": 1741597200000, "open": 0.261, "high": 0.2761, "low": 0.2608, "close": 0.2657, "volume": 16736.0, "close_time": 1741600799999}, {"open_time": 1741600800000, "open": 0.2662, "high": 0.2677, "low": 0.2636, "close": 0.2669, "volume": 8031.0, "close_time": 1741604399999}, {"open_time": 1741604400000, "open": 0.2666, "high": 0.2715, "low": 0.2657, "close": 0.2715, "volume": 2776.0, "close_time": 1741607999999}, {"open_time": 1741608000000, "open": 0.2716, "high": 0.2724, "low": 0.2702, "close": 0.2724, "volume": 2937.0, "close_time": 1741611599999}, {"open_time": 1741611600000, "open": 0.2726, "high": 0.273, "low": 0.2649, "close": 0.2649, "volume": 11005.0, "close_time": 1741615199999}, {"open_time": 1741615200000, "open": 0.2647, "high": 0.2647, "low": 0.2539, "close": 0.254, "volume": 18895.0, "close_time": 1741618799999}, {"open_time": 1741618800000, "open": 0.256, "high": 0.2653, "low": 0.2547, "close": 0.2597, "volume": 9035.0, "close_time": 1741622399999}, {"open_time": 1741622400000, "open": 0.2599, "high": 0.2608, "low": 0.2545, "close": 0.2548, "volume": 8571.0, "close_time": 1741625999999}, {"open_time": 1741626000000, "open": 0.2553, "high": 0.2553, "low": 0.2472, "close": 0.2475, "volume": 30654.0, "close_time": 1741629599999}, {"open_time": 1741629600000, "open": 0.2486, "high": 0.252, "low": 0.2418, "close": 0.2418, "volume": 15321.0, "close_time": 1741633199999}, {"open_time": 1741633200000, "open": 0.2423, "high": 0.2495, "low": 0.24, "close": 0.2481, "volume": 29714.0, "close_time": 1741636799999}, {"open_time": 1741636800000, "open": 0.2476, "high": 0.2487, "low": 0.2445, "close": 0.2487, "volume": 4982.0, "close_time": 1741640399999}, {"open_time": 1741640400000, "open": 0.2469, "high": 0.2494, "low": 0.2457, "close": 0.2472, "volume": 3386.0, "close_time": 1741643999999}, {"open_time": 1741644000000, "open": 0.2482, "high": 0.2482, "low": 0.2443, "close": 0.2466, "volume": 7015.0, "close_time": 1741647599999}, {"open_time": 1741647600000, "open": 0.2463, "high": 0.2475, "low": 0.2422, "close": 0.2422, "volume": 8432.0, "close_time": 1741651199999}, {"open_time": 1741651200000, "open": 0.2437, "high": 0.2454, "low": 0.2287, "close": 0.2326, "volume": 24652.0, "close_time": 1741654799999}, {"open_time": 1741654800000, "open": 0.2327, "high": 0.2425, "low": 0.2292, "close": 0.2425, "volume": 118235.0, "close_time": 1741658399999}, {"open_time": 1741658400000, "open": 0.2425, "high": 0.2445, "low": 0.2415, "close": 0.2425, "volume": 22987.0, "close_time": 1741661999999}, {"open_time": 1741662000000, "open": 0.2423, "high": 0.2451, "low": 0.2423, "close": 0.2443, "volume": 20939.0, "close_time": 1741665599999}, {"open_time": 1741665600000, "open": 0.2434, "high": 0.2473, "low": 0.2434, "close": 0.2454, "volume": 21727.0, "close_time": 1741669199999}, {"open_time": 1741669200000, "open": 0.2462, "high": 0.2509, "low": 0.2462, "close": 0.2487, "volume": 20842.0, "close_time": 1741672799999}, {"open_time": 1741672800000, "open": 0.2493, "high": 0.2508, "low": 0.2483, "close": 0.2483, "volume": 933.0, "close_time": 1741676399999}, {"open_time": 1741676400000, "open": 0.2497, "high": 0.2508, "low": 0.2482, "close": 0.2482, "volume": 238.0, "close_time": 1741679999999}, {"open_time": 1741680000000, "open": 0.2498, "high": 0.2533, "low": 0.2498, "close": 0.2533, "volume": 4093.0, "close_time": 1741683599999}, {"open_time": 1741683600000, "open": 0.2518, "high": 0.2543, "low": 0.2518, "close": 0.2535, "volume": 4859.0, "close_time": 1741687199999}, {"open_time": 1741687200000, "open": 0.2526, "high": 0.2537, "low": 0.2526, "close": 0.2527, "volume": 16802.0, "close_time": 1741690799999}, {"open_time": 1741690800000, "open": 0.2532, "high": 0.2558, "low": 0.2518, "close": 0.2558, "volume": 3687.0, "close_time": 1741694399999}, {"open_time": 1741694400000, "open": 0.255, "high": 0.2554, "low": 0.2503, "close": 0.2503, "volume": 7274.0, "close_time": 1741697999999}, {"open_time": 1741698000000, "open": 0.2501, "high": 0.2562, "low": 0.2481, "close": 0.2503, "volume": 28273.0, "close_time": 1741701599999}, {"open_time": 1741701600000, "open": 0.2501, "high": 0.2522, "low": 0.2428, "close": 0.2444, "volume": 26130.0, "close_time": 1741705199999}, {"open_time": 1741705200000, "open": 0.2442, "high": 0.2526, "low": 0.2442, "close": 0.2516, "volume": 121380.0, "close_time": 1741708799999}, {"open_time": 1741708800000, "open": 0.2515, "high": 0.2565, "low": 0.2497, "close": 0.2528, "volume": 18788.0, "close_time": 1741712399999}, {"open_time": 1741712400000, "open": 0.2524, "high": 0.2536, "low": 0.2491, "close": 0.2499, "volume": 15861.0, "close_time": 1741715999999}, {"open_time": 1741716000000, "open": 0.2513, "high": 0.261, "low": 0.2513, "close": 0.2599, "volume": 37043.0, "close_time": 1741719599999}, {"open_time": 1741719600000, "open": 0.2607, "high": 0.261, "low": 0.2585, "close": 0.2596, "volume": 437.0, "close_time": 1741723199999}, {"open_time": 1741723200000, "open": 0.2581, "high": 0.2585, "low": 0.2572, "close": 0.2581, "volume": 25993.0, "close_time": 1741726799999}, {"open_time": 1741726800000, "open": 0.2585, "high": 0.2588, "low": 0.2572, "close": 0.2572, "volume": 10786.0, "close_time": 1741730399999}, {"open_time": 1741730400000, "open": 0.2587, "high": 0.2588, "low": 0.2587, "close": 0.2588, "volume": 3988.0, "close_time": 1741733999999}, {"open_time": 1741734000000, "open": 0.2573, "high": 0.2578, "low": 0.2549, "close": 0.255, "volume": 4703.0, "close_time": 1741737599999}, {"open_time": 1741737600000, "open": 0.2554, "high": 0.2575, "low": 0.2554, "close": 0.2567, "volume": 2453.0, "close_time": 1741741199999}, {"open_time": 1741741200000, "open": 0.257, "high": 0.2616, "low": 0.257, "close": 0.2609, "volume": 8959.0, "close_time": 1741744799999}, {"open_time": 1741744800000, "open": 0.2608, "high": 0.262, "low": 0.257, "close": 0.2572, "volume": 8609.0, "close_time": 1741748399999}, {"open_time": 1741748400000, "open": 0.2574, "high": 0.2574, "low": 0.2532, "close": 0.2533, "volume": 3034.0, "close_time": 1741751999999}, {"open_time": 1741752000000, "open": 0.2527, "high": 0.2527, "low": 0.2501, "close": 0.2515, "volume": 2762.0, "close_time": 1741755599999}, {"open_time": 1741755600000, "open": 0.2519, "high": 0.2541, "low": 0.2519, "close": 0.2541, "volume": 445.0, "close_time": 1741759199999}, {"open_time": 1741759200000, "open": 0.2524, "high": 0.255, "low": 0.251, "close": 0.2524, "volume": 747294.0, "close_time": 1741762799999}, {"open_time": 1741762800000, "open": 0.2528, "high": 0.2547, "low": 0.2513, "close": 0.2547, "volume": 4481.0, "close_time": 1741766399999}, {"open_time": 1741766400000, "open": 0.255, "high": 0.259, "low": 0.2541, "close": 0.259, "volume": 2365.0, "close_time": 1741769999999}, {"open_time": 1741770000000, "open": 0.2569, "high": 0.2569, "low": 0.2544, "close": 0.2544, "volume": 2044.0, "close_time": 1741773599999}, {"open_time": 1741773600000, "open": 0.2542, "high": 0.2542, "low": 0.2523, "close": 0.2531, "volume": 5024.0, "close_time": 1741777199999}, {"open_time": 1741777200000, "open": 0.254, "high": 0.2565, "low": 0.254, "close": 0.2565, "volume": 2726.0, "close_time": 1741780799999}, {"open_time": 1741780800000, "open": 0.257, "high": 0.2633, "low": 0.2563, "close": 0.2615, "volume": 14518.0, "close_time": 1741784399999}, {"open_time": 1741784400000, "open": 0.2618, "high": 0.2623, "low": 0.2545, "close": 0.2545, "volume": 8885.0, "close_time": 1741787999999}, {"open_time": 1741788000000, "open": 0.2543, "high": 0.2561, "low": 0.2513, "close": 0.2513, "volume": 13096.0, "close_time": 1741791599999}, {"open_time": 1741791600000, "open": 0.251, "high": 0.2525, "low": 0.247, "close": 0.2519, "volume": 5279.0, "close_time": 1741795199999}, {"open_time": 1741795200000, "open": 0.2529, "high": 0.2575, "low": 0.2529, "close": 0.2544, "volume": 20204.0, "close_time": 1741798799999}, {"open_time": 1741798800000, "open": 0.2558, "high": 0.2578, "low": 0.2543, "close": 0.2543, "volume": 4557.0, "close_time": 1741802399999}, {"open_time": 1741802400000, "open": 0.2539, "high": 0.2582, "low": 0.2539, "close": 0.2565, "volume": 4891.0, "close_time": 1741805999999}, {"open_time": 1741806000000, "open": 0.2551, "high": 0.2584, "low": 0.2549, "close": 0.2581, "volume": 5153.0, "close_time": 1741809599999}, {"open_time": 1741809600000, "open": 0.2566, "high": 0.2576, "low": 0.2562, "close": 0.2567, "volume": 10783.0, "close_time": 1741813199999}, {"open_time": 1741813200000, "open": 0.2573, "high": 0.2588, "low": 0.2561, "close": 0.2568, "volume": 27435.0, "close_time": 1741816799999}, {"open_time": 1741816800000, "open": 0.2572, "high": 0.2587, "low": 0.2572, "close": 0.2586, "volume": 6363.0, "close_time": 1741820399999}, {"open_time": 1741820400000, "open": 0.2586, "high": 0.2596, "low": 0.2585, "close": 0.2596, "volume": 3479.0, "close_time": 1741823999999}, {"open_time": 1741824000000, "open": 0.2597, "high": 0.2612, "low": 0.2588, "close": 0.2605, "volume": 3096.0, "close_time": 1741827599999}, {"open_time": 1741827600000, "open": 0.2602, "high": 0.2646, "low": 0.26, "close": 0.2631, "volume": 4336.0, "close_time": 1741831199999}, {"open_time": 1741831200000, "open": 0.2648, "high": 0.2651, "low": 0.2627, "close": 0.2627, "volume": 1807.0, "close_time": 1741834799999}, {"open_time": 1741834800000, "open": 0.2624, "high": 0.267, "low": 0.2624, "close": 0.2664, "volume": 5785.0, "close_time": 1741838399999}, {"open_time": 1741838400000, "open": 0.267, "high": 0.2683, "low": 0.2642, "close": 0.2658, "volume": 14658.0, "close_time": 1741841999999}, {"open_time": 1741842000000, "open": 0.2665, "high": 0.2684, "low": 0.2646, "close": 0.2646, "volume": 1059.0, "close_time": 1741845599999}, {"open_time": 1741845600000, "open": 0.2643, "high": 0.2653, "low": 0.2626, "close": 0.2653, "volume": 3056.0, "close_time": 1741849199999}, {"open_time": 1741849200000, "open": 0.2656, "high": 0.2668, "low": 0.2646, "close": 0.2646, "volume": 1722.0, "close_time": 1741852799999}, {"open_time": 1741852800000, "open": 0.2661, "high": 0.2661, "low": 0.2629, "close": 0.2648, "volume": 414.0, "close_time": 1741856399999}, {"open_time": 1741856400000, "open": 0.2655, "high": 0.2759, "low": 0.2655, "close": 0.2759, "volume": 9274.0, "close_time": 1741859999999}, {"open_time": 1741860000000, "open": 0.276, "high": 0.28, "low": 0.2737, "close": 0.278, "volume": 8058.0, "close_time": 1741863599999}, {"open_time": 1741863600000, "open": 0.2793, "high": 0.2848, "low": 0.2771, "close": 0.2801, "volume": 8696.0, "close_time": 1741867199999}, {"open_time": 1741867200000, "open": 0.2807, "high": 0.2912, "low": 0.2807, "close": 0.2844, "volume": 22609.0, "close_time": 1741870799999}, {"open_time": 1741870800000, "open": 0.2862, "high": 0.2942, "low": 0.2852, "close": 0.2858, "volume": 43428.0, "close_time": 1741874399999}, {"open_time": 1741874400000, "open": 0.2866, "high": 0.2901, "low": 0.2827, "close": 0.2849, "volume": 31123.0, "close_time": 1741877999999}, {"open_time": 1741878000000, "open": 0.2861, "high": 0.2861, "low": 0.2773, "close": 0.2777, "volume": 59197.0, "close_time": 1741881599999}, {"open_time": 1741881600000, "open": 0.2786, "high": 0.2786, "low": 0.2743, "close": 0.2752, "volume": 8439.0, "close_time": 1741885199999}, {"open_time": 1741885200000, "open": 0.275, "high": 0.275, "low": 0.2687, "close": 0.2687, "volume": 15838.0, "close_time": 1741888799999}, {"open_time": 1741888800000, "open": 0.2689, "high": 0.2725, "low": 0.2689, "close": 0.2717, "volume": 6116.0, "close_time": 1741892399999}, {"open_time": 1741892400000, "open": 0.2703, "high": 0.2703, "low": 0.2686, "close": 0.2695, "volume": 4869.0, "close_time": 1741895999999}, {"open_time": 1741896000000, "open": 0.2693, "high": 0.2719, "low": 0.266, "close": 0.2666, "volume": 121901.0, "close_time": 1741899599999}, {"open_time": 1741899600000, "open": 0.2679, "high": 0.2692, "low": 0.267, "close": 0.2692, "volume": 448.0, "close_time": 1741903199999}, {"open_time": 1741903200000, "open": 0.2699, "high": 0.2759, "low": 0.2697, "close": 0.2758, "volume": 11413.0, "close_time": 1741906799999}, {"open_time": 1741906800000, "open": 0.2761, "high": 0.2761, "low": 0.2714, "close": 0.2732, "volume": 51245.0, "close_time": 1741910399999}, {"open_time": 1741910400000, "open": 0.272, "high": 0.275, "low": 0.2716, "close": 0.274, "volume": 8795.0, "close_time": 1741913999999}, {"open_time": 1741914000000, "open": 0.2733, "high": 0.2753, "low": 0.272, "close": 0.2752, "volume": 6695.0, "close_time": 1741917599999}, {"open_time": 1741917600000, "open": 0.2743, "high": 0.2758, "low": 0.2733, "close": 0.2755, "volume": 1932.0, "close_time": 1741921199999}, {"open_time": 1741921200000, "open": 0.2749, "high": 0.2749, "low": 0.2723, "close": 0.2729, "volume": 3013.0, "close_time": 1741924799999}, {"open_time": 1741924800000, "open": 0.2734, "high": 0.2759, "low": 0.2734, "close": 0.2758, "volume": 4120.0, "close_time": 1741928399999}, {"open_time": 1741928400000, "open": 0.274, "high": 0.2753, "low": 0.2728, "close": 0.2753, "volume": 6047.0, "close_time": 1741931999999}, {"open_time": 1741932000000, "open": 0.2753, "high": 0.2753, "low": 0.2719, "close": 0.2723, "volume": 681.0, "close_time": 1741935599999}, {"open_time": 1741935600000, "open": 0.2721, "high": 0.2739, "low": 0.2721, "close": 0.2739, "volume": 19799.0, "close_time": 1741939199999}, {"open_time": 1741939200000, "open": 0.2743, "high": 0.2784, "low": 0.2743, "close": 0.2784, "volume": 1889.0, "close_time": 1741942799999}, {"open_time": 1741942800000, "open": 0.2785, "high": 0.2831, "low": 0.2785, "close": 0.2818, "volume": 18451.0, "close_time": 1741946399999}, {"open_time": 1741946400000, "open": 0.2811, "high": 0.2811, "low": 0.2778, "close": 0.2778, "volume": 3344.0, "close_time": 1741949999999}, {"open_time": 1741950000000, "open": 0.2786, "high": 0.2791, "low": 0.276, "close": 0.277, "volume": 822.0, "close_time": 1741953599999}, {"open_time": 1741953600000, "open": 0.2761, "high": 0.2769, "low": 0.2736, "close": 0.2757, "volume": 53831.0, "close_time": 1741957199999}, {"open_time": 1741957200000, "open": 0.2758, "high": 0.2774, "low": 0.2737, "close": 0.2772, "volume": 33213.0, "close_time": 1741960799999}, {"open_time": 1741960800000, "open": 0.2752, "high": 0.279, "low": 0.274, "close": 0.2762, "volume": 14729.0, "close_time": 1741964399999}, {"open_time": 1741964400000, "open": 0.2786, "high": 0.2833, "low": 0.2783, "close": 0.2783, "volume": 57345.0, "close_time": 1741967999999}, {"open_time": 1741968000000, "open": 0.2782, "high": 0.2788, "low": 0.2761, "close": 0.2777, "volume": 14924.0, "close_time": 1741971599999}, {"open_time": 1741971600000, "open": 0.2773, "high": 0.2774, "low": 0.275, "close": 0.2753, "volume": 97861.0, "close_time": 1741975199999}, {"open_time": 1741975200000, "open": 0.2761, "high": 0.2764, "low": 0.2746, "close": 0.2753, "volume": 12472.0, "close_time": 1741978799999}, {"open_time": 1741978800000, "open": 0.2765, "high": 0.277, "low": 0.2738, "close": 0.2742, "volume": 36343.0, "close_time": 1741982399999}, {"open_time": 1741982400000, "open": 0.274, "high": 0.2741, "low": 0.272, "close": 0.274, "volume": 5673.0, "close_time": 1741985999999}, {"open_time": 1741986000000, "open": 0.2744, "high": 0.2751, "low": 0.2741, "close": 0.2742, "volume": 2500.0, "close_time": 1741989599999}, {"open_time": 1741989600000, "open": 0.2753, "high": 0.2777, "low": 0.2753, "close": 0.2776, "volume": 5114.0, "close_time": 1741993199999}, {"open_time": 1741993200000, "open": 0.2771, "high": 0.2776, "low": 0.2758, "close": 0.2768, "volume": 620.0, "close_time": 1741996799999}, {"open_time": 1741996800000, "open": 0.2765, "high": 0.2799, "low": 0.2754, "close": 0.2791, "volume": 32461.0, "close_time": 1742000399999}, {"open_time": 1742000400000, "open": 0.2798, "high": 0.2805, "low": 0.2759, "close": 0.2772, "volume": 2453.0, "close_time": 1742003999999}, {"open_time": 1742004000000, "open": 0.2768, "high": 0.277, "low": 0.2755, "close": 0.2765, "volume": 2661.0, "close_time": 1742007599999}, {"open_time": 1742007600000, "open": 0.2765, "high": 0.2796, "low": 0.2763, "close": 0.2776, "volume": 8873.0, "close_time": 1742011199999}, {"open_time": 1742011200000, "open": 0.2781, "high": 0.284, "low": 0.278, "close": 0.2811, "volume": 4515.0, "close_time": 1742014799999}, {"open_time": 1742014800000, "open": 0.2806, "high": 0.2806, "low": 0.2772, "close": 0.2773, "volume": 2594.0, "close_time": 1742018399999}, {"open_time": 1742018400000, "open": 0.2771, "high": 0.2776, "low": 0.2751, "close": 0.2756, "volume": 12818.0, "close_time": 1742021999999}, {"open_time": 1742022000000, "open": 0.275, "high": 0.275, "low": 0.2717, "close": 0.2741, "volume": 2361.0, "close_time": 1742025599999}, {"open_time": 1742025600000, "open": 0.2726, "high": 0.2751, "low": 0.2726, "close": 0.2751, "volume": 18834.0, "close_time": 1742029199999}, {"open_time": 1742029200000, "open": 0.273, "high": 0.2744, "low": 0.2728, "close": 0.2739, "volume": 1975.0, "close_time": 1742032799999}, {"open_time": 1742032800000, "open": 0.2738, "high": 0.2739, "low": 0.2728, "close": 0.2737, "volume": 1253.0, "close_time": 1742036399999}, {"open_time": 1742036400000, "open": 0.2734, "high": 0.2748, "low": 0.2734, "close": 0.2748, "volume": 167.0, "close_time": 1742039999999}, {"open_time": 1742040000000, "open": 0.2749, "high": 0.2766, "low": 0.2749, "close": 0.2766, "volume": 946.0, "close_time": 1742043599999}, {"open_time": 1742043600000, "open": 0.2769, "high": 0.2796, "low": 0.2769, "close": 0.2773, "volume": 51749.0, "close_time": 1742047199999}, {"open_time": 1742047200000, "open": 0.2772, "high": 0.2772, "low": 0.2753, "close": 0.2769, "volume": 1673.0, "close_time": 1742050799999}, {"open_time": 1742050800000, "open": 0.2767, "high": 0.2777, "low": 0.2753, "close": 0.2753, "volume": 3109.0, "close_time": 1742054399999}, {"open_time": 1742054400000, "open": 0.2752, "high": 0.2758, "low": 0.2742, "close": 0.2746, "volume": 2585.0, "close_time": 1742057999999}, {"open_time": 1742058000000, "open": 0.2744, "high": 0.2755, "low": 0.2744, "close": 0.2744, "volume": 4881.0, "close_time": 1742061599999}, {"open_time": 1742061600000, "open": 0.2747, "high": 0.2748, "low": 0.2734, "close": 0.2734, "volume": 1887.0, "close_time": 1742065199999}, {"open_time": 1742065200000, "open": 0.2736, "high": 0.2742, "low": 0.2729, "close": 0.2742, "volume": 11632.0, "close_time": 1742068799999}, {"open_time": 1742068800000, "open": 0.2739, "high": 0.2759, "low": 0.2739, "close": 0.2759, "volume": 8982.0, "close_time": 1742072399999}, {"open_time": 1742072400000, "open": 0.2759, "high": 0.2774, "low": 0.2756, "close": 0.2771, "volume": 3618.0, "close_time": 1742075999999}, {"open_time": 1742076000000, "open": 0.2772, "high": 0.2772, "low": 0.2756, "close": 0.2757, "volume": 10417.0, "close_time": 1742079599999}, {"open_time": 1742079600000, "open": 0.2754, "high": 0.2754, "low": 0.2742, "close": 0.2746, "volume": 13714.0, "close_time": 1742083199999}, {"open_time": 1742083200000, "open": 0.2744, "high": 0.2758, "low": 0.2733, "close": 0.2758, "volume": 4101.0, "close_time": 1742086799999}, {"open_time": 1742086800000, "open": 0.276, "high": 0.276, "low": 0.274, "close": 0.2742, "volume": 3984.0, "close_time": 1742090399999}, {"open_time": 1742090400000, "open": 0.2738, "high": 0.2754, "low": 0.2718, "close": 0.2723, "volume": 3594.0, "close_time": 1742093999999}, {"open_time": 1742094000000, "open": 0.2733, "high": 0.2737, "low": 0.2733, "close": 0.2737, "volume": 125.0, "close_time": 1742097599999}, {"open_time": 1742097600000, "open": 0.2744, "high": 0.2746, "low": 0.2737, "close": 0.2746, "volume": 1150.0, "close_time": 1742101199999}, {"open_time": 1742101200000, "open": 0.2747, "high": 0.276, "low": 0.2747, "close": 0.2752, "volume": 1485.0, "close_time": 1742104799999}, {"open_time": 1742104800000, "open": 0.2749, "high": 0.2749, "low": 0.2741, "close": 0.2741, "volume": 1547.0, "close_time": 1742108399999}, {"open_time": 1742108400000, "open": 0.2738, "high": 0.2739, "low": 0.272, "close": 0.2739, "volume": 1583.0, "close_time": 1742111999999}, {"open_time": 1742112000000, "open": 0.2721, "high": 0.273, "low": 0.272, "close": 0.273, "volume": 272.0, "close_time": 1742115599999}, {"open_time": 1742115600000, "open": 0.272, "high": 0.272, "low": 0.2688, "close": 0.2698, "volume": 13264.0, "close_time": 1742119199999}, {"open_time": 1742119200000, "open": 0.2703, "high": 0.2703, "low": 0.2691, "close": 0.2691, "volume": 1353.0, "close_time": 1742122799999}, {"open_time": 1742122800000, "open": 0.2692, "high": 0.2692, "low": 0.2638, "close": 0.2644, "volume": 9111.0, "close_time": 1742126399999}, {"open_time": 1742126400000, "open": 0.2641, "high": 0.2661, "low": 0.2639, "close": 0.2639, "volume": 5533.0, "close_time": 1742129999999}, {"open_time": 1742130000000, "open": 0.2653, "high": 0.2656, "low": 0.2612, "close": 0.2613, "volume": 11173.0, "close_time": 1742133599999}, {"open_time": 1742133600000, "open": 0.2621, "high": 0.2653, "low": 0.2621, "close": 0.2653, "volume": 12448.0, "close_time": 1742137199999}, {"open_time": 1742137200000, "open": 0.2654, "high": 0.2654, "low": 0.2642, "close": 0.265, "volume": 4315.0, "close_time": 1742140799999}, {"open_time": 1742140800000, "open": 0.2642, "high": 0.2699, "low": 0.2642, "close": 0.2669, "volume": 12472.0, "close_time": 1742144399999}, {"open_time": 1742144400000, "open": 0.2674, "high": 0.2682, "low": 0.2665, "close": 0.268, "volume": 1711.0, "close_time": 1742147999999}, {"open_time": 1742148000000, "open": 0.2675, "high": 0.2691, "low": 0.2675, "close": 0.2687, "volume": 1908.0, "close_time": 1742151599999}, {"open_time": 1742151600000, "open": 0.2684, "high": 0.2684, "low": 0.2648, "close": 0.2664, "volume": 2313.0, "close_time": 1742155199999}, {"open_time": 1742155200000, "open": 0.267, "high": 0.2682, "low": 0.265, "close": 0.2656, "volume": 480.0, "close_time": 1742158799999}, {"open_time": 1742158800000, "open": 0.2656, "high": 0.2659, "low": 0.2648, "close": 0.2651, "volume": 716.0, "close_time": 1742162399999}, {"open_time": 1742162400000, "open": 0.2655, "high": 0.2659, "low": 0.2624, "close": 0.2624, "volume": 5343.0, "close_time": 1742165999999}, {"open_time": 1742166000000, "open": 0.2624, "high": 0.2635, "low": 0.2617, "close": 0.2635, "volume": 779.0, "close_time": 1742169599999}, {"open_time": 1742169600000, "open": 0.2634, "high": 0.2665, "low": 0.263, "close": 0.2665, "volume": 3520.0, "close_time": 1742173199999}, {"open_time": 1742173200000, "open": 0.2667, "high": 0.2707, "low": 0.2667, "close": 0.2705, "volume": 5205.0, "close_time": 1742176799999}, {"open_time": 1742176800000, "open": 0.2704, "high": 0.2715, "low": 0.2702, "close": 0.2715, "volume": 76447.0, "close_time": 1742180399999}, {"open_time": 1742180400000, "open": 0.2713, "high": 0.2719, "low": 0.2698, "close": 0.2698, "volume": 411.0, "close_time": 1742183999999}, {"open_time": 1742184000000, "open": 0.2715, "high": 0.2737, "low": 0.2715, "close": 0.272, "volume": 2118.0, "close_time": 1742187599999}, {"open_time": 1742187600000, "open": 0.2728, "high": 0.2728, "low": 0.2703, "close": 0.2703, "volume": 5557.0, "close_time": 1742191199999}, {"open_time": 1742191200000, "open": 0.2705, "high": 0.271, "low": 0.2671, "close": 0.271, "volume": 13704.0, "close_time": 1742194799999}, {"open_time": 1742194800000, "open": 0.2714, "high": 0.273, "low": 0.2714, "close": 0.273, "volume": 807.0, "close_time": 1742198399999}, {"open_time": 1742198400000, "open": 0.2722, "high": 0.273, "low": 0.271, "close": 0.273, "volume": 917.0, "close_time": 1742201999999}, {"open_time": 1742202000000, "open": 0.2734, "high": 0.2745, "low": 0.2734, "close": 0.2738, "volume": 850.0, "close_time": 1742205599999}, {"open_time": 1742205600000, "open": 0.2723, "high": 0.2723, "low": 0.271, "close": 0.271, "volume": 362.0, "close_time": 1742209199999}, {"open_time": 1742209200000, "open": 0.2708, "high": 0.2734, "low": 0.2703, "close": 0.2734, "volume": 786.0, "close_time": 1742212799999}, {"open_time": 1742212800000, "open": 0.272, "high": 0.2746, "low": 0.2709, "close": 0.272, "volume": 22767.0, "close_time": 1742216399999}, {"open_time": 1742216400000, "open": 0.2718, "high": 0.2738, "low": 0.2711, "close": 0.2729, "volume": 16689.0, "close_time": 1742219999999}, {"open_time": 1742220000000, "open": 0.2721, "high": 0.275, "low": 0.2712, "close": 0.273, "volume": 21133.0, "close_time": 1742223599999}, {"open_time": 1742223600000, "open": 0.2723, "high": 0.2769, "low": 0.2722, "close": 0.2741, "volume": 7345.0, "close_time": 1742227199999}, {"open_time": 1742227200000, "open": 0.274, "high": 0.275, "low": 0.2715, "close": 0.2725, "volume": 6694.0, "close_time": 1742230799999}, {"open_time": 1742230800000, "open": 0.2729, "high": 0.2757, "low": 0.2729, "close": 0.2749, "volume": 16508.0, "close_time": 1742234399999}, {"open_time": 1742234400000, "open": 0.2743, "high": 0.277, "low": 0.2743, "close": 0.2764, "volume": 53455.0, "close_time": 1742237999999}, {"open_time": 1742238000000, "open": 0.2771, "high": 0.2773, "low": 0.2742, "close": 0.2745, "volume": 3169.0, "close_time": 1742241599999}, {"open_time": 1742241600000, "open": 0.274, "high": 0.2743, "low": 0.2734, "close": 0.2742, "volume": 1086.0, "close_time": 1742245199999}, {"open_time": 1742245200000, "open": 0.2745, "high": 0.2749, "low": 0.2742, "close": 0.2743, "volume": 1154.0, "close_time": 1742248799999}, {"open_time": 1742248800000, "open": 0.2735, "high": 0.2738, "low": 0.2723, "close": 0.2738, "volume": 6385.0, "close_time": 1742252399999}, {"open_time": 1742252400000, "open": 0.2738, "high": 0.2738, "low": 0.2722, "close": 0.2728, "volume": 7973.0, "close_time": 1742255999999}, {"open_time": 1742256000000, "open": 0.2721, "high": 0.2721, "low": 0.2693, "close": 0.2698, "volume": 15108.0, "close_time": 1742259599999}, {"open_time": 1742259600000, "open": 0.2707, "high": 0.2709, "low": 0.267, "close": 0.2677, "volume": 99690.0, "close_time": 1742263199999}, {"open_time": 1742263200000, "open": 0.2678, "high": 0.2697, "low": 0.2675, "close": 0.2689, "volume": 2590.0, "close_time": 1742266799999}, {"open_time": 1742266800000, "open": 0.268, "high": 0.2688, "low": 0.266, "close": 0.2662, "volume": 2894.0, "close_time": 1742270399999}, {"open_time": 1742270400000, "open": 0.2668, "high": 0.2671, "low": 0.2661, "close": 0.2661, "volume": 1329.0, "close_time": 1742273999999}, {"open_time": 1742274000000, "open": 0.2671, "high": 0.2689, "low": 0.2671, "close": 0.2684, "volume": 4250.0, "close_time": 1742277599999}, {"open_time": 1742277600000, "open": 0.2683, "high": 0.2685, "low": 0.2652, "close": 0.2654, "volume": 1620.0, "close_time": 1742281199999}, {"open_time": 1742281200000, "open": 0.2668, "high": 0.2705, "low": 0.2668, "close": 0.2705, "volume": 1426.0, "close_time": 1742284799999}, {"open_time": 1742284800000, "open": 0.2704, "high": 0.2718, "low": 0.2702, "close": 0.2703, "volume": 871.0, "close_time": 1742288399999}, {"open_time": 1742288400000, "open": 0.271, "high": 0.2713, "low": 0.2702, "close": 0.2713, "volume": 1275.0, "close_time": 1742291999999}, {"open_time": 1742292000000, "open": 0.2718, "high": 0.272, "low": 0.2695, "close": 0.2703, "volume": 196.0, "close_time": 1742295599999}, {"open_time": 1742295600000, "open": 0.2693, "high": 0.2693, "low": 0.2682, "close": 0.2682, "volume": 601.0, "close_time": 1742299199999}, {"open_time": 1742299200000, "open": 0.2678, "high": 0.2678, "low": 0.2674, "close": 0.2678, "volume": 407.0, "close_time": 1742302799999}, {"open_time": 1742302800000, "open": 0.2686, "high": 0.2689, "low": 0.2626, "close": 0.2639, "volume": 37961.0, "close_time": 1742306399999}, {"open_time": 1742306400000, "open": 0.2644, "high": 0.2689, "low": 0.2631, "close": 0.2657, "volume": 5432.0, "close_time": 1742309999999}, {"open_time": 1742310000000, "open": 0.2663, "high": 0.269, "low": 0.2655, "close": 0.2661, "volume": 5945.0, "close_time": 1742313599999}, {"open_time": 1742313600000, "open": 0.2661, "high": 0.268, "low": 0.2654, "close": 0.2663, "volume": 10322.0, "close_time": 1742317199999}, {"open_time": 1742317200000, "open": 0.267, "high": 0.267, "low": 0.265, "close": 0.2656, "volume": 38222.0, "close_time": 1742320799999}, {"open_time": 1742320800000, "open": 0.2668, "high": 0.2691, "low": 0.2665, "close": 0.2681, "volume": 1846.0, "close_time": 1742324399999}, {"open_time": 1742324400000, "open": 0.2682, "high": 0.2701, "low": 0.2682, "close": 0.2701, "volume": 1046.0, "close_time": 1742327999999}, {"open_time": 1742328000000, "open": 0.2684, "high": 0.2684, "low": 0.2668, "close": 0.2679, "volume": 578.0, "close_time": 1742331599999}, {"open_time": 1742331600000, "open": 0.2687, "high": 0.2701, "low": 0.2684, "close": 0.2685, "volume": 2121.0, "close_time": 1742335199999}, {"open_time": 1742335200000, "open": 0.2696, "high": 0.2728, "low": 0.2696, "close": 0.2727, "volume": 2605.0, "close_time": 1742338799999}, {"open_time": 1742338800000, "open": 0.2728, "high": 0.2747, "low": 0.2724, "close": 0.2747, "volume": 2549.0, "close_time": 1742342399999}, {"open_time": 1742342400000, "open": 0.2737, "high": 0.2793, "low": 0.2737, "close": 0.2759, "volume": 47992.0, "close_time": 1742345999999}, {"open_time": 1742346000000, "open": 0.2776, "high": 0.2786, "low": 0.2744, "close": 0.2754, "volume": 77324.0, "close_time": 1742349599999}, {"open_time": 1742349600000, "open": 0.2745, "high": 0.2771, "low": 0.2745, "close": 0.277, "volume": 46403.0, "close_time": 1742353199999}, {"open_time": 1742353200000, "open": 0.2772, "high": 0.2795, "low": 0.2731, "close": 0.2795, "volume": 21061.0, "close_time": 1742356799999}, {"open_time": 1742356800000, "open": 0.2784, "high": 0.279, "low": 0.2766, "close": 0.2773, "volume": 4504.0, "close_time": 1742360399999}, {"open_time": 1742360400000, "open": 0.2791, "high": 0.28, "low": 0.2781, "close": 0.28, "volume": 3690.0, "close_time": 1742363999999}, {"open_time": 1742364000000, "open": 0.28, "high": 0.2805, "low": 0.2784, "close": 0.2784, "volume": 518.0, "close_time": 1742367599999}, {"open_time": 1742367600000, "open": 0.2784, "high": 0.2788, "low": 0.2771, "close": 0.2771, "volume": 997.0, "close_time": 1742371199999}, {"open_time": 1742371200000, "open": 0.2784, "high": 0.2792, "low": 0.2774, "close": 0.278, "volume": 1353.0, "close_time": 1742374799999}, {"open_time": 1742374800000, "open": 0.2772, "high": 0.2775, "low": 0.2772, "close": 0.2775, "volume": 590.0, "close_time": 1742378399999}, {"open_time": 1742378400000, "open": 0.278, "high": 0.2815, "low": 0.278, "close": 0.2807, "volume": 2299.0, "close_time": 1742381999999}, {"open_time": 1742382000000, "open": 0.2798, "high": 0.2902, "low": 0.2798, "close": 0.2853, "volume": 10937.0, "close_time": 1742385599999}, {"open_time": 1742385600000, "open": 0.2855, "high": 0.2855, "low": 0.2814, "close": 0.2814, "volume": 2927.0, "close_time": 1742389199999}, {"open_time": 1742389200000, "open": 0.2812, "high": 0.2968, "low": 0.2805, "close": 0.2934, "volume": 37502.0, "close_time": 1742392799999}, {"open_time": 1742392800000, "open": 0.2946, "high": 0.2977, "low": 0.2907, "close": 0.2935, "volume": 198293.0, "close_time": 1742396399999}, {"open_time": 1742396400000, "open": 0.2934, "high": 0.2959, "low": 0.291, "close": 0.2924, "volume": 47602.0, "close_time": 1742399999999}, {"open_time": 1742400000000, "open": 0.2934, "high": 0.2935, "low": 0.2885, "close": 0.2898, "volume": 7462.0, "close_time": 1742403599999}, {"open_time": 1742403600000, "open": 0.2897, "high": 0.2904, "low": 0.2854, "close": 0.2882, "volume": 6859.0, "close_time": 1742407199999}, {"open_time": 1742407200000, "open": 0.2864, "high": 0.2917, "low": 0.2853, "close": 0.2917, "volume": 30124.0, "close_time": 1742410799999}, {"open_time": 1742410800000, "open": 0.2903, "high": 0.2915, "low": 0.2871, "close": 0.2893, "volume": 22460.0, "close_time": 1742414399999}, {"open_time": 1742414400000, "open": 0.2894, "high": 0.2905, "low": 0.2847, "close": 0.2858, "volume": 9037.0, "close_time": 1742417999999}, {"open_time": 1742418000000, "open": 0.2851, "high": 0.2879, "low": 0.2851, "close": 0.2857, "volume": 2000.0, "close_time": 1742421599999}, {"open_time": 1742421600000, "open": 0.2871, "high": 0.2893, "low": 0.2871, "close": 0.2879, "volume": 11807.0, "close_time": 1742425199999}, {"open_time": 1742425200000, "open": 0.289, "high": 0.2911, "low": 0.289, "close": 0.2909, "volume": 9977.0, "close_time": 1742428799999}, {"open_time": 1742428800000, "open": 0.2915, "high": 0.2923, "low": 0.2861, "close": 0.2871, "volume": 11904.0, "close_time": 1742432399999}, {"open_time": 1742432400000, "open": 0.2864, "high": 0.2877, "low": 0.2856, "close": 0.2857, "volume": 9641.0, "close_time": 1742435999999}, {"open_time": 1742436000000, "open": 0.2856, "high": 0.2863, "low": 0.2843, "close": 0.2861, "volume": 6483.0, "close_time": 1742439599999}, {"open_time": 1742439600000, "open": 0.2863, "high": 0.2877, "low": 0.2851, "close": 0.2853, "volume": 8327.0, "close_time": 1742443199999}, {"open_time": 1742443200000, "open": 0.2851, "high": 0.2856, "low": 0.2832, "close": 0.2849, "volume": 5956.0, "close_time": 1742446799999}, {"open_time": 1742446800000, "open": 0.2841, "high": 0.2844, "low": 0.2824, "close": 0.283, "volume": 5705.0, "close_time": 1742450399999}, {"open_time": 1742450400000, "open": 0.2838, "high": 0.285, "low": 0.2835, "close": 0.285, "volume": 2898.0, "close_time": 1742453999999}, {"open_time": 1742454000000, "open": 0.2846, "high": 0.2849, "low": 0.2834, "close": 0.284, "volume": 1497.0, "close_time": 1742457599999}, {"open_time": 1742457600000, "open": 0.2842, "high": 0.2879, "low": 0.2842, "close": 0.2879, "volume": 1307.0, "close_time": 1742461199999}, {"open_time": 1742461200000, "open": 0.2868, "high": 0.2891, "low": 0.2868, "close": 0.2882, "volume": 4027.0, "close_time": 1742464799999}, {"open_time": 1742464800000, "open": 0.2871, "high": 0.2871, "low": 0.2837, "close": 0.2855, "volume": 5436.0, "close_time": 1742468399999}, {"open_time": 1742468400000, "open": 0.2857, "high": 0.286, "low": 0.2847, "close": 0.286, "volume": 383.0, "close_time": 1742471999999}, {"open_time": 1742472000000, "open": 0.2851, "high": 0.2851, "low": 0.2838, "close": 0.2838, "volume": 192.0, "close_time": 1742475599999}, {"open_time": 1742475600000, "open": 0.2842, "high": 0.2869, "low": 0.2839, "close": 0.286, "volume": 1428.0, "close_time": 1742479199999}, {"open_time": 1742479200000, "open": 0.2867, "high": 0.2885, "low": 0.2867, "close": 0.2883, "volume": 1469.0, "close_time": 1742482799999}, {"open_time": 1742482800000, "open": 0.2864, "high": 0.2875, "low": 0.2814, "close": 0.2814, "volume": 4454.0, "close_time": 1742486399999}, {"open_time": 1742486400000, "open": 0.2822, "high": 0.2822, "low": 0.2783, "close": 0.2789, "volume": 2451.0, "close_time": 1742489999999}, {"open_time": 1742490000000, "open": 0.2797, "high": 0.2799, "low": 0.278, "close": 0.2799, "volume": 7557.0, "close_time": 1742493599999}, {"open_time": 1742493600000, "open": 0.2803, "high": 0.2836, "low": 0.2803, "close": 0.282, "volume": 12901.0, "close_time": 1742497199999}, {"open_time": 1742497200000, "open": 0.282, "high": 0.2834, "low": 0.282, "close": 0.2834, "volume": 145.0, "close_time": 1742500799999}, {"open_time": 1742500800000, "open": 0.2827, "high": 0.284, "low": 0.2826, "close": 0.2839, "volume": 14604.0, "close_time": 1742504399999}, {"open_time": 1742504400000, "open": 0.2835, "high": 0.2835, "low": 0.2816, "close": 0.2816, "volume": 493.0, "close_time": 1742507999999}, {"open_time": 1742508000000, "open": 0.2815, "high": 0.2815, "low": 0.2785, "close": 0.2798, "volume": 23515.0, "close_time": 1742511599999}, {"open_time": 1742511600000, "open": 0.2797, "high": 0.2815, "low": 0.2792, "close": 0.2807, "volume": 2033.0, "close_time": 1742515199999}, {"open_time": 1742515200000, "open": 0.2807, "high": 0.2831, "low": 0.2807, "close": 0.282, "volume": 3318.0, "close_time": 1742518799999}, {"open_time": 1742518800000, "open": 0.2831, "high": 0.287, "low": 0.2824, "close": 0.286, "volume": 5498.0, "close_time": 1742522399999}, {"open_time": 1742522400000, "open": 0.2864, "high": 0.2871, "low": 0.2851, "close": 0.2857, "volume": 25908.0, "close_time": 1742525999999}, {"open_time": 1742526000000, "open": 0.2858, "high": 0.2858, "low": 0.2831, "close": 0.2835, "volume": 2277.0, "close_time": 1742529599999}, {"open_time": 1742529600000, "open": 0.2847, "high": 0.2864, "low": 0.2843, "close": 0.2864, "volume": 3558.0, "close_time": 1742533199999}, {"open_time": 1742533200000, "open": 0.2853, "high": 0.2853, "low": 0.2829, "close": 0.283, "volume": 6289.0, "close_time": 1742536799999}, {"open_time": 1742536800000, "open": 0.2839, "high": 0.2839, "low": 0.2807, "close": 0.281, "volume": 1919.0, "close_time": 1742540399999}, {"open_time": 1742540400000, "open": 0.2808, "high": 0.2825, "low": 0.2803, "close": 0.2825, "volume": 2278.0, "close_time": 1742543999999}, {"open_time": 1742544000000, "open": 0.2807, "high": 0.2808, "low": 0.28, "close": 0.2808, "volume": 4021.0, "close_time": 1742547599999}, {"open_time": 1742547600000, "open": 0.2799, "high": 0.2828, "low": 0.2796, "close": 0.2798, "volume": 4891.0, "close_time": 1742551199999}, {"open_time": 1742551200000, "open": 0.2795, "high": 0.2795, "low": 0.2765, "close": 0.2777, "volume": 3706.0, "close_time": 1742554799999}, {"open_time": 1742554800000, "open": 0.2766, "high": 0.2776, "low": 0.2766, "close": 0.2776, "volume": 2285.0, "close_time": 1742558399999}, {"open_time": 1742558400000, "open": 0.2783, "high": 0.2786, "low": 0.2753, "close": 0.2753, "volume": 8439.0, "close_time": 1742561999999}, {"open_time": 1742562000000, "open": 0.2751, "high": 0.2782, "low": 0.2744, "close": 0.2782, "volume": 20491.0, "close_time": 1742565599999}, {"open_time": 1742565600000, "open": 0.2783, "high": 0.279, "low": 0.2764, "close": 0.2768, "volume": 4842.0, "close_time": 1742569199999}, {"open_time": 1742569200000, "open": 0.2786, "high": 0.2788, "low": 0.2759, "close": 0.2766, "volume": 7896.0, "close_time": 1742572799999}, {"open_time": 1742572800000, "open": 0.2759, "high": 0.2785, "low": 0.275, "close": 0.2785, "volume": 1668.0, "close_time": 1742576399999}, {"open_time": 1742576400000, "open": 0.2781, "high": 0.2792, "low": 0.2779, "close": 0.2792, "volume": 6242.0, "close_time": 1742579999999}, {"open_time": 1742580000000, "open": 0.2783, "high": 0.2806, "low": 0.2783, "close": 0.2806, "volume": 11572.0, "close_time": 1742583599999}, {"open_time": 1742583600000, "open": 0.279, "high": 0.2792, "low": 0.2776, "close": 0.2782, "volume": 12147.0, "close_time": 1742587199999}, {"open_time": 1742587200000, "open": 0.2789, "high": 0.2798, "low": 0.2789, "close": 0.2791, "volume": 1253.0, "close_time": 1742590799999}, {"open_time": 1742590800000, "open": 0.2798, "high": 0.2804, "low": 0.279, "close": 0.279, "volume": 980.0, "close_time": 1742594399999}, {"open_time": 1742594400000, "open": 0.2791, "high": 0.2792, "low": 0.2767, "close": 0.2771, "volume": 2416.0, "close_time": 1742597999999}, {"open_time": 1742598000000, "open": 0.2777, "high": 0.2781, "low": 0.2769, "close": 0.2769, "volume": 829.0, "close_time": 1742601599999}, {"open_time": 1742601600000, "open": 0.2788, "high": 0.2802, "low": 0.2786, "close": 0.2797, "volume": 454.0, "close_time": 1742605199999}, {"open_time": 1742605200000, "open": 0.2801, "high": 0.2801, "low": 0.2778, "close": 0.2778, "volume": 9151.0, "close_time": 1742608799999}, {"open_time": 1742608800000, "open": 0.2768, "high": 0.2785, "low": 0.2767, "close": 0.2779, "volume": 4263.0, "close_time": 1742612399999}, {"open_time": 1742612400000, "open": 0.2772, "high": 0.2772, "low": 0.2762, "close": 0.2762, "volume": 10931.0, "close_time": 1742615999999}, {"open_time": 1742616000000, "open": 0.2771, "high": 0.2771, "low": 0.2771, "close": 0.2771, "volume": 468.0, "close_time": 1742619599999}, {"open_time": 1742619600000, "open": 0.2767, "high": 0.2771, "low": 0.2767, "close": 0.2769, "volume": 1209.0, "close_time": 1742623199999}, {"open_time": 1742623200000, "open": 0.2776, "high": 0.2786, "low": 0.2776, "close": 0.2786, "volume": 727.0, "close_time": 1742626799999}, {"open_time": 1742626800000, "open": 0.2791, "high": 0.2794, "low": 0.2773, "close": 0.2773, "volume": 3229.0, "close_time": 1742630399999}, {"open_time": 1742630400000, "open": 0.2772, "high": 0.2773, "low": 0.2768, "close": 0.2769, "volume": 2030.0, "close_time": 1742633999999}, {"open_time": 1742634000000, "open": 0.2776, "high": 0.2788, "low": 0.2776, "close": 0.2783, "volume": 3640.0, "close_time": 1742637599999}, {"open_time": 1742637600000, "open": 0.2775, "high": 0.2775, "low": 0.2771, "close": 0.2773, "volume": 553.0, "close_time": 1742641199999}, {"open_time": 1742641200000, "open": 0.277, "high": 0.277, "low": 0.2763, "close": 0.2768, "volume": 673.0, "close_time": 1742644799999}, {"open_time": 1742644800000, "open": 0.2765, "high": 0.2765, "low": 0.2762, "close": 0.2763, "volume": 1923.0, "close_time": 1742648399999}, {"open_time": 1742648400000, "open": 0.276, "high": 0.2766, "low": 0.2757, "close": 0.2766, "volume": 443.0, "close_time": 1742651999999}, {"open_time": 1742652000000, "open": 0.2766, "high": 0.2766, "low": 0.2747, "close": 0.2747, "volume": 2036.0, "close_time": 1742655599999}, {"open_time": 1742655600000, "open": 0.2747, "high": 0.2767, "low": 0.2743, "close": 0.2751, "volume": 4691.0, "close_time": 1742659199999}, {"open_time": 1742659200000, "open": 0.2752, "high": 0.2759, "low": 0.2743, "close": 0.2758, "volume": 1555.0, "close_time": 1742662799999}, {"open_time": 1742662800000, "open": 0.2758, "high": 0.276, "low": 0.2758, "close": 0.276, "volume": 9968.0, "close_time": 1742666399999}, {"open_time": 1742666400000, "open": 0.2766, "high": 0.2776, "low": 0.2766, "close": 0.2776, "volume": 293.0, "close_time": 1742669999999}, {"open_time": 1742670000000, "open": 0.2778, "high": 0.279, "low": 0.2778, "close": 0.2783, "volume": 1536.0, "close_time": 1742673599999}, {"open_time": 1742673600000, "open": 0.2785, "high": 0.2785, "low": 0.2779, "close": 0.278, "volume": 2576.0, "close_time": 1742677199999}, {"open_time": 1742677200000, "open": 0.2771, "high": 0.2777, "low": 0.2754, "close": 0.2761, "volume": 16358.0, "close_time": 1742680799999}, {"open_time": 1742680800000, "open": 0.2756, "high": 0.2761, "low": 0.2748, "close": 0.275, "volume": 2871.0, "close_time": 1742684399999}, {"open_time": 1742684400000, "open": 0.275, "high": 0.275, "low": 0.2736, "close": 0.2736, "volume": 869.0, "close_time": 1742687999999}, {"open_time": 1742688000000, "open": 0.2735, "high": 0.2747, "low": 0.2734, "close": 0.2742, "volume": 2958.0, "close_time": 1742691599999}, {"open_time": 1742691600000, "open": 0.2743, "high": 0.2762, "low": 0.2743, "close": 0.2762, "volume": 750.0, "close_time": 1742695199999}, {"open_time": 1742695200000, "open": 0.2754, "high": 0.2787, "low": 0.2754, "close": 0.2777, "volume": 6244.0, "close_time": 1742698799999}, {"open_time": 1742698800000, "open": 0.2777, "high": 0.2777, "low": 0.2769, "close": 0.2773, "volume": 3906.0, "close_time": 1742702399999}, {"open_time": 1742702400000, "open": 0.2778, "high": 0.278, "low": 0.2778, "close": 0.278, "volume": 1500.0, "close_time": 1742705999999}, {"open_time": 1742706000000, "open": 0.2774, "high": 0.2775, "low": 0.2759, "close": 0.276, "volume": 1213.0, "close_time": 1742709599999}, {"open_time": 1742709600000, "open": 0.276, "high": 0.2773, "low": 0.2757, "close": 0.2773, "volume": 4136.0, "close_time": 1742713199999}, {"open_time": 1742713200000, "open": 0.2775, "high": 0.2789, "low": 0.2775, "close": 0.2789, "volume": 793.0, "close_time": 1742716799999}, {"open_time": 1742716800000, "open": 0.279, "high": 0.2792, "low": 0.279, "close": 0.2791, "volume": 2878.0, "close_time": 1742720399999}, {"open_time": 1742720400000, "open": 0.2788, "high": 0.2788, "low": 0.2774, "close": 0.2774, "volume": 1703.0, "close_time": 1742723999999}, {"open_time": 1742724000000, "open": 0.2778, "high": 0.2779, "low": 0.277, "close": 0.277, "volume": 6502.0, "close_time": 1742727599999}, {"open_time": 1742727600000, "open": 0.2781, "high": 0.2799, "low": 0.2781, "close": 0.2797, "volume": 195.0, "close_time": 1742731199999}, {"open_time": 1742731200000, "open": 0.2798, "high": 0.2798, "low": 0.2785, "close": 0.2795, "volume": 513.0, "close_time": 1742734799999}, {"open_time": 1742734800000, "open": 0.2789, "high": 0.2817, "low": 0.2783, "close": 0.2812, "volume": 15305.0, "close_time": 1742738399999}, {"open_time": 1742738400000, "open": 0.2819, "high": 0.2822, "low": 0.2804, "close": 0.2816, "volume": 15204.0, "close_time": 1742741999999}, {"open_time": 1742742000000, "open": 0.2816, "high": 0.2827, "low": 0.2816, "close": 0.2827, "volume": 8570.0, "close_time": 1742745599999}, {"open_time": 1742745600000, "open": 0.2827, "high": 0.2827, "low": 0.2805, "close": 0.2813, "volume": 42048.0, "close_time": 1742749199999}, {"open_time": 1742749200000, "open": 0.2809, "high": 0.2812, "low": 0.2794, "close": 0.2812, "volume": 1427.0, "close_time": 1742752799999}, {"open_time": 1742752800000, "open": 0.2805, "high": 0.2814, "low": 0.2802, "close": 0.2812, "volume": 2568.0, "close_time": 1742756399999}, {"open_time": 1742756400000, "open": 0.2807, "high": 0.2837, "low": 0.2803, "close": 0.2837, "volume": 4785.0, "close_time": 1742759999999}, {"open_time": 1742760000000, "open": 0.2831, "high": 0.2831, "low": 0.2815, "close": 0.2815, "volume": 1387.0, "close_time": 1742763599999}, {"open_time": 1742763600000, "open": 0.2816, "high": 0.2816, "low": 0.2795, "close": 0.2806, "volume": 9788.0, "close_time": 1742767199999}, {"open_time": 1742767200000, "open": 0.2813, "high": 0.2826, "low": 0.2803, "close": 0.2803, "volume": 2908.0, "close_time": 1742770799999}, {"open_time": 1742770800000, "open": 0.2823, "high": 0.283, "low": 0.282, "close": 0.2827, "volume": 4292.0, "close_time": 1742774399999}, {"open_time": 1742774400000, "open": 0.282, "high": 0.2844, "low": 0.2813, "close": 0.2842, "volume": 8435.0, "close_time": 1742777999999}, {"open_time": 1742778000000, "open": 0.2821, "high": 0.2821, "low": 0.279, "close": 0.2793, "volume": 1208.0, "close_time": 1742781599999}, {"open_time": 1742781600000, "open": 0.2793, "high": 0.2808, "low": 0.2785, "close": 0.2808, "volume": 2537.0, "close_time": 1742785199999}, {"open_time": 1742785200000, "open": 0.2816, "high": 0.2833, "low": 0.2816, "close": 0.2833, "volume": 2046.0, "close_time": 1742788799999}, {"open_time": 1742788800000, "open": 0.2836, "high": 0.2849, "low": 0.2833, "close": 0.2848, "volume": 9337.0, "close_time": 1742792399999}, {"open_time": 1742792400000, "open": 0.285, "high": 0.2862, "low": 0.285, "close": 0.2852, "volume": 699.0, "close_time": 1742795999999}, {"open_time": 1742796000000, "open": 0.2857, "high": 0.2875, "low": 0.2857, "close": 0.2875, "volume": 1816.0, "close_time": 1742799599999}, {"open_time": 1742799600000, "open": 0.2876, "high": 0.2881, "low": 0.2861, "close": 0.2861, "volume": 1328.0, "close_time": 1742803199999}, {"open_time": 1742803200000, "open": 0.2874, "high": 0.2896, "low": 0.2874, "close": 0.2896, "volume": 1408.0, "close_time": 1742806799999}, {"open_time": 1742806800000, "open": 0.2888, "high": 0.2901, "low": 0.2884, "close": 0.2901, "volume": 2877.0, "close_time": 1742810399999}, {"open_time": 1742810400000, "open": 0.2903, "high": 0.2929, "low": 0.2903, "close": 0.2929, "volume": 4217.0, "close_time": 1742813999999}, {"open_time": 1742814000000, "open": 0.2916, "high": 0.2916, "low": 0.2897, "close": 0.2897, "volume": 21420.0, "close_time": 1742817599999}, {"open_time": 1742817600000, "open": 0.2895, "high": 0.2908, "low": 0.2895, "close": 0.2904, "volume": 1121.0, "close_time": 1742821199999}, {"open_time": 1742821200000, "open": 0.2891, "high": 0.29, "low": 0.2888, "close": 0.2888, "volume": 863.0, "close_time": 1742824799999}, {"open_time": 1742824800000, "open": 0.2905, "high": 0.2949, "low": 0.2904, "close": 0.2905, "volume": 15117.0, "close_time": 1742828399999}, {"open_time": 1742828400000, "open": 0.2901, "high": 0.2922, "low": 0.2899, "close": 0.291, "volume": 1441.0, "close_time": 1742831999999}, {"open_time": 1742832000000, "open": 0.2908, "high": 0.2908, "low": 0.2882, "close": 0.2889, "volume": 20965.0, "close_time": 1742835599999}, {"open_time": 1742835600000, "open": 0.289, "high": 0.2907, "low": 0.289, "close": 0.2901, "volume": 3452.0, "close_time": 1742839199999}, {"open_time": 1742839200000, "open": 0.2905, "high": 0.2914, "low": 0.2897, "close": 0.2914, "volume": 1322.0, "close_time": 1742842799999}, {"open_time": 1742842800000, "open": 0.2911, "high": 0.2917, "low": 0.2903, "close": 0.2903, "volume": 1447.0, "close_time": 1742846399999}, {"open_time": 1742846400000, "open": 0.2894, "high": 0.2897, "low": 0.2893, "close": 0.2896, "volume": 1054.0, "close_time": 1742849999999}, {"open_time": 1742850000000, "open": 0.2895, "high": 0.2925, "low": 0.2895, "close": 0.2917, "volume": 5351.0, "close_time": 1742853599999}, {"open_time": 1742853600000, "open": 0.2913, "high": 0.2913, "low": 0.2888, "close": 0.2888, "volume": 1798.0, "close_time": 1742857199999}, {"open_time": 1742857200000, "open": 0.2893, "high": 0.2905, "low": 0.2873, "close": 0.2905, "volume": 1869.0, "close_time": 1742860799999}, {"open_time": 1742860800000, "open": 0.2907, "high": 0.2932, "low": 0.2907, "close": 0.2921, "volume": 6060.0, "close_time": 1742864399999}, {"open_time": 1742864400000, "open": 0.2919, "high": 0.2919, "low": 0.2888, "close": 0.2888, "volume": 3195.0, "close_time": 1742867999999}, {"open_time": 1742868000000, "open": 0.2892, "high": 0.2906, "low": 0.2892, "close": 0.2898, "volume": 5702.0, "close_time": 1742871599999}, {"open_time": 1742871600000, "open": 0.2893, "high": 0.2893, "low": 0.2861, "close": 0.2861, "volume": 23570.0, "close_time": 1742875199999}, {"open_time": 1742875200000, "open": 0.2869, "high": 0.2878, "low": 0.2868, "close": 0.2877, "volume": 5553.0, "close_time": 1742878799999}, {"open_time": 1742878800000, "open": 0.2887, "high": 0.291, "low": 0.2887, "close": 0.2907, "volume": 1578.0, "close_time": 1742882399999}, {"open_time": 1742882400000, "open": 0.2912, "high": 0.2912, "low": 0.2904, "close": 0.2905, "volume": 196.0, "close_time": 1742885999999}, {"open_time": 1742886000000, "open": 0.2891, "high": 0.2891, "low": 0.2888, "close": 0.2888, "volume": 189.0, "close_time": 1742889599999}, {"open_time": 1742889600000, "open": 0.2907, "high": 0.2907, "low": 0.2906, "close": 0.2906, "volume": 217.0, "close_time": 1742893199999}, {"open_time": 1742893200000, "open": 0.2902, "high": 0.2922, "low": 0.2902, "close": 0.2922, "volume": 1245.0, "close_time": 1742896799999}, {"open_time": 1742896800000, "open": 0.2909, "high": 0.292, "low": 0.2904, "close": 0.292, "volume": 1985.0, "close_time": 1742900399999}, {"open_time": 1742900400000, "open": 0.2922, "high": 0.2945, "low": 0.292, "close": 0.2944, "volume": 3862.0, "close_time": 1742903999999}, {"open_time": 1742904000000, "open": 0.2922, "high": 0.2923, "low": 0.2902, "close": 0.2906, "volume": 2715.0, "close_time": 1742907599999}, {"open_time": 1742907600000, "open": 0.2909, "high": 0.2948, "low": 0.2909, "close": 0.2935, "volume": 8096.0, "close_time": 1742911199999}, {"open_time": 1742911200000, "open": 0.2914, "high": 0.294, "low": 0.2914, "close": 0.294, "volume": 482.0, "close_time": 1742914799999}, {"open_time": 1742914800000, "open": 0.2943, "high": 0.2947, "low": 0.2919, "close": 0.2919, "volume": 104349.0, "close_time": 1742918399999}, {"open_time": 1742918400000, "open": 0.292, "high": 0.2923, "low": 0.2899, "close": 0.2911, "volume": 2395.0, "close_time": 1742921999999}, {"open_time": 1742922000000, "open": 0.2917, "high": 0.2954, "low": 0.2917, "close": 0.2954, "volume": 4337.0, "close_time": 1742925599999}, {"open_time": 1742925600000, "open": 0.2948, "high": 0.2956, "low": 0.2921, "close": 0.2921, "volume": 105044.0, "close_time": 1742929199999}, {"open_time": 1742929200000, "open": 0.2925, "high": 0.293, "low": 0.2919, "close": 0.2919, "volume": 7672.0, "close_time": 1742932799999}, {"open_time": 1742932800000, "open": 0.2932, "high": 0.2933, "low": 0.2907, "close": 0.2911, "volume": 6108.0, "close_time": 1742936399999}, {"open_time": 1742936400000, "open": 0.2924, "high": 0.2927, "low": 0.2911, "close": 0.2917, "volume": 1919.0, "close_time": 1742939999999}, {"open_time": 1742940000000, "open": 0.2908, "high": 0.2923, "low": 0.2897, "close": 0.292, "volume": 5162.0, "close_time": 1742943599999}, {"open_time": 1742943600000, "open": 0.2915, "high": 0.2939, "low": 0.2911, "close": 0.2939, "volume": 959.0, "close_time": 1742947199999}, {"open_time": 1742947200000, "open": 0.2929, "high": 0.2952, "low": 0.2929, "close": 0.2943, "volume": 2448.0, "close_time": 1742950799999}, {"open_time": 1742950800000, "open": 0.2955, "high": 0.2985, "low": 0.2951, "close": 0.2985, "volume": 23395.0, "close_time": 1742954399999}, {"open_time": 1742954400000, "open": 0.2988, "high": 0.2992, "low": 0.2933, "close": 0.2933, "volume": 2731.0, "close_time": 1742957999999}, {"open_time": 1742958000000, "open": 0.2933, "high": 0.2944, "low": 0.2922, "close": 0.2922, "volume": 23441.0, "close_time": 1742961599999}, {"open_time": 1742961600000, "open": 0.2931, "high": 0.2962, "low": 0.2931, "close": 0.2962, "volume": 1102.0, "close_time": 1742965199999}, {"open_time": 1742965200000, "open": 0.2965, "high": 0.2981, "low": 0.2962, "close": 0.2981, "volume": 3101.0, "close_time": 1742968799999}, {"open_time": 1742968800000, "open": 0.2985, "high": 0.2995, "low": 0.2985, "close": 0.2995, "volume": 548.0, "close_time": 1742972399999}, {"open_time": 1742972400000, "open": 0.2991, "high": 0.3017, "low": 0.2986, "close": 0.3011, "volume": 20904.0, "close_time": 1742975999999}, {"open_time": 1742976000000, "open": 0.2996, "high": 0.2998, "low": 0.2976, "close": 0.2976, "volume": 888.0, "close_time": 1742979599999}, {"open_time": 1742979600000, "open": 0.2975, "high": 0.298, "low": 0.2969, "close": 0.2971, "volume": 2115.0, "close_time": 1742983199999}, {"open_time": 1742983200000, "open": 0.2972, "high": 0.2986, "low": 0.2967, "close": 0.2986, "volume": 226.0, "close_time": 1742986799999}, {"open_time": 1742986800000, "open": 0.2977, "high": 0.2977, "low": 0.296, "close": 0.296, "volume": 472.0, "close_time": 1742990399999}, {"open_time": 1742990400000, "open": 0.2962, "high": 0.2966, "low": 0.2951, "close": 0.2966, "volume": 2778.0, "close_time": 1742993999999}, {"open_time": 1742994000000, "open": 0.295, "high": 0.295, "low": 0.2895, "close": 0.2897, "volume": 14024.0, "close_time": 1742997599999}, {"open_time": 1742997600000, "open": 0.2894, "high": 0.2909, "low": 0.2868, "close": 0.2886, "volume": 18671.0, "close_time": 1743001199999}, {"open_time": 1743001200000, "open": 0.2889, "high": 0.2898, "low": 0.2864, "close": 0.2864, "volume": 17510.0, "close_time": 1743004799999}, {"open_time": 1743004800000, "open": 0.2877, "high": 0.289, "low": 0.2875, "close": 0.2883, "volume": 5077.0, "close_time": 1743008399999}, {"open_time": 1743008400000, "open": 0.288, "high": 0.288, "low": 0.2858, "close": 0.2864, "volume": 7516.0, "close_time": 1743011999999}, {"open_time": 1743012000000, "open": 0.2859, "high": 0.2868, "low": 0.2851, "close": 0.2851, "volume": 7470.0, "close_time": 1743015599999}, {"open_time": 1743015600000, "open": 0.2851, "high": 0.2865, "low": 0.2843, "close": 0.2864, "volume": 3557.0, "close_time": 1743019199999}, {"open_time": 1743019200000, "open": 0.2862, "high": 0.288, "low": 0.2859, "close": 0.2868, "volume": 271937.0, "close_time": 1743022799999}, {"open_time": 1743022800000, "open": 0.287, "high": 0.2886, "low": 0.285, "close": 0.2868, "volume": 34519.0, "close_time": 1743026399999}, {"open_time": 1743026400000, "open": 0.2862, "high": 0.2862, "low": 0.2838, "close": 0.2848, "volume": 7912.0, "close_time": 1743029999999}, {"open_time": 1743030000000, "open": 0.2839, "high": 0.2857, "low": 0.2838, "close": 0.2852, "volume": 2265.0, "close_time": 1743033599999}, {"open_time": 1743033600000, "open": 0.2852, "high": 0.289, "low": 0.2851, "close": 0.2889, "volume": 25505.0, "close_time": 1743037199999}, {"open_time": 1743037200000, "open": 0.2893, "high": 0.2894, "low": 0.2881, "close": 0.2892, "volume": 3737.0, "close_time": 1743040799999}, {"open_time": 1743040800000, "open": 0.2894, "high": 0.2922, "low": 0.2894, "close": 0.2921, "volume": 4599.0, "close_time": 1743044399999}, {"open_time": 1743044400000, "open": 0.2923, "high": 0.2928, "low": 0.2915, "close": 0.2916, "volume": 3609.0, "close_time": 1743047999999}, {"open_time": 1743048000000, "open": 0.2907, "high": 0.2927, "low": 0.2907, "close": 0.2923, "volume": 2199.0, "close_time": 1743051599999}, {"open_time": 1743051600000, "open": 0.2923, "high": 0.2923, "low": 0.292, "close": 0.292, "volume": 46.0, "close_time": 1743055199999}, {"open_time": 1743055200000, "open": 0.2922, "high": 0.2922, "low": 0.2913, "close": 0.2913, "volume": 39.0, "close_time": 1743058799999}, {"open_time": 1743058800000, "open": 0.2917, "high": 0.2919, "low": 0.2917, "close": 0.2919, "volume": 16.0, "close_time": 1743062399999}, {"open_time": 1743062400000, "open": 0.2927, "high": 0.2945, "low": 0.292, "close": 0.292, "volume": 2207.0, "close_time": 1743065999999}, {"open_time": 1743066000000, "open": 0.2919, "high": 0.2919, "low": 0.2899, "close": 0.2899, "volume": 4398.0, "close_time": 1743069599999}, {"open_time": 1743069600000, "open": 0.2917, "high": 0.2917, "low": 0.2894, "close": 0.2894, "volume": 435.0, "close_time": 1743073199999}, {"open_time": 1743073200000, "open": 0.2907, "high": 0.2907, "low": 0.2879, "close": 0.2879, "volume": 695.0, "close_time": 1743076799999}, {"open_time": 1743076800000, "open": 0.2876, "high": 0.2877, "low": 0.2859, "close": 0.2859, "volume": 8522.0, "close_time": 1743080399999}, {"open_time": 1743080400000, "open": 0.2861, "high": 0.2861, "low": 0.2822, "close": 0.2848, "volume": 11318.0, "close_time": 1743083999999}, {"open_time": 1743084000000, "open": 0.2849, "high": 0.2884, "low": 0.2849, "close": 0.2884, "volume": 3093.0, "close_time": 1743087599999}, {"open_time": 1743087600000, "open": 0.2873, "high": 0.288, "low": 0.2854, "close": 0.2859, "volume": 6425.0, "close_time": 1743091199999}, {"open_time": 1743091200000, "open": 0.2875, "high": 0.288, "low": 0.2849, "close": 0.2849, "volume": 6653.0, "close_time": 1743094799999}, {"open_time": 1743094800000, "open": 0.2856, "high": 0.2856, "low": 0.2831, "close": 0.2833, "volume": 6486.0, "close_time": 1743098399999}, {"open_time": 1743098400000, "open": 0.2834, "high": 0.2868, "low": 0.2834, "close": 0.2864, "volume": 6268.0, "close_time": 1743101999999}, {"open_time": 1743102000000, "open": 0.2862, "high": 0.2875, "low": 0.2862, "close": 0.2875, "volume": 573.0, "close_time": 1743105599999}, {"open_time": 1743105600000, "open": 0.2855, "high": 0.2873, "low": 0.2855, "close": 0.2872, "volume": 1162.0, "close_time": 1743109199999}, {"open_time": 1743109200000, "open": 0.2864, "high": 0.2893, "low": 0.286, "close": 0.2885, "volume": 23247.0, "close_time": 1743112799999}, {"open_time": 1743112800000, "open": 0.2891, "high": 0.2891, "low": 0.2891, "close": 0.2891, "volume": 40.0, "close_time": 1743116399999}, {"open_time": 1743116400000, "open": 0.2872, "high": 0.2879, "low": 0.2859, "close": 0.2864, "volume": 3375.0, "close_time": 1743119999999}, {"open_time": 1743120000000, "open": 0.2857, "high": 0.2868, "low": 0.2843, "close": 0.2868, "volume": 36978.0, "close_time": 1743123599999}, {"open_time": 1743123600000, "open": 0.2866, "high": 0.289, "low": 0.286, "close": 0.2875, "volume": 638.0, "close_time": 1743127199999}, {"open_time": 1743127200000, "open": 0.2872, "high": 0.289, "low": 0.2862, "close": 0.2862, "volume": 84563.0, "close_time": 1743130799999}, {"open_time": 1743130800000, "open": 0.2863, "high": 0.2867, "low": 0.284, "close": 0.2849, "volume": 92311.0, "close_time": 1743134399999}, {"open_time": 1743134400000, "open": 0.2839, "high": 0.2839, "low": 0.2792, "close": 0.2794, "volume": 8783.0, "close_time": 1743137999999}, {"open_time": 1743138000000, "open": 0.2794, "high": 0.2794, "low": 0.2776, "close": 0.2776, "volume": 2997.0, "close_time": 1743141599999}, {"open_time": 1743141600000, "open": 0.2775, "high": 0.2786, "low": 0.2765, "close": 0.2765, "volume": 2427.0, "close_time": 1743145199999}, {"open_time": 1743145200000, "open": 0.2769, "high": 0.277, "low": 0.2753, "close": 0.2756, "volume": 1263.0, "close_time": 1743148799999}, {"open_time": 1743148800000, "open": 0.2764, "high": 0.2764, "low": 0.2761, "close": 0.2761, "volume": 10.0, "close_time": 1743152399999}, {"open_time": 1743152400000, "open": 0.2755, "high": 0.2765, "low": 0.2746, "close": 0.2765, "volume": 1879.0, "close_time": 1743155999999}, {"open_time": 1743156000000, "open": 0.2746, "high": 0.2752, "low": 0.2739, "close": 0.2739, "volume": 2735.0, "close_time": 1743159599999}, {"open_time": 1743159600000, "open": 0.2737, "high": 0.2764, "low": 0.2735, "close": 0.2764, "volume": 1150.0, "close_time": 1743163199999}, {"open_time": 1743163200000, "open": 0.2764, "high": 0.2778, "low": 0.2739, "close": 0.2739, "volume": 13504.0, "close_time": 1743166799999}, {"open_time": 1743166800000, "open": 0.274, "high": 0.2765, "low": 0.2735, "close": 0.2735, "volume": 4199.0, "close_time": 1743170399999}, {"open_time": 1743170400000, "open": 0.2739, "high": 0.2754, "low": 0.2716, "close": 0.2751, "volume": 12023.0, "close_time": 1743173999999}, {"open_time": 1743174000000, "open": 0.2751, "high": 0.2751, "low": 0.272, "close": 0.272, "volume": 586.0, "close_time": 1743177599999}, {"open_time": 1743177600000, "open": 0.2721, "high": 0.273, "low": 0.2705, "close": 0.2718, "volume": 2601.0, "close_time": 1743181199999}, {"open_time": 1743181200000, "open": 0.271, "high": 0.2728, "low": 0.2703, "close": 0.2722, "volume": 2072.0, "close_time": 1743184799999}, {"open_time": 1743184800000, "open": 0.2725, "high": 0.2725, "low": 0.2712, "close": 0.2721, "volume": 3123.0, "close_time": 1743188399999}, {"open_time": 1743188400000, "open": 0.2726, "high": 0.2726, "low": 0.2701, "close": 0.2701, "volume": 6010.0, "close_time": 1743191999999}, {"open_time": 1743192000000, "open": 0.2716, "high": 0.2743, "low": 0.2716, "close": 0.272, "volume": 4760.0, "close_time": 1743195599999}, {"open_time": 1743195600000, "open": 0.2715, "high": 0.2727, "low": 0.2707, "close": 0.2719, "volume": 3104.0, "close_time": 1743199199999}, {"open_time": 1743199200000, "open": 0.2727, "high": 0.2751, "low": 0.2727, "close": 0.2751, "volume": 2336.0, "close_time": 1743202799999}, {"open_time": 1743202800000, "open": 0.2735, "high": 0.2748, "low": 0.2734, "close": 0.2744, "volume": 1362.0, "close_time": 1743206399999}, {"open_time": 1743206400000, "open": 0.2744, "high": 0.2767, "low": 0.2744, "close": 0.2751, "volume": 5457.0, "close_time": 1743209999999}, {"open_time": 1743210000000, "open": 0.2762, "high": 0.2762, "low": 0.2729, "close": 0.273, "volume": 2622.0, "close_time": 1743213599999}, {"open_time": 1743213600000, "open": 0.274, "high": 0.274, "low": 0.2713, "close": 0.2713, "volume": 828.0, "close_time": 1743217199999}, {"open_time": 1743217200000, "open": 0.2709, "high": 0.2731, "low": 0.2694, "close": 0.2731, "volume": 2414.0, "close_time": 1743220799999}, {"open_time": 1743220800000, "open": 0.2735, "high": 0.2739, "low": 0.2707, "close": 0.2707, "volume": 5439.0, "close_time": 1743224399999}, {"open_time": 1743224400000, "open": 0.2706, "high": 0.2706, "low": 0.2693, "close": 0.2698, "volume": 1981.0, "close_time": 1743227999999}, {"open_time": 1743228000000, "open": 0.2698, "high": 0.2711, "low": 0.2691, "close": 0.2695, "volume": 1496.0, "close_time": 1743231599999}, {"open_time": 1743231600000, "open": 0.2695, "high": 0.2695, "low": 0.2666, "close": 0.2666, "volume": 1698.0, "close_time": 1743235199999}, {"open_time": 1743235200000, "open": 0.2682, "high": 0.2707, "low": 0.2682, "close": 0.2701, "volume": 1960.0, "close_time": 1743238799999}, {"open_time": 1743238800000, "open": 0.269, "high": 0.269, "low": 0.2653, "close": 0.2675, "volume": 5430.0, "close_time": 1743242399999}, {"open_time": 1743242400000, "open": 0.2665, "high": 0.2683, "low": 0.2658, "close": 0.2658, "volume": 23489.0, "close_time": 1743245999999}, {"open_time": 1743246000000, "open": 0.266, "high": 0.2667, "low": 0.2634, "close": 0.2652, "volume": 48606.0, "close_time": 1743249599999}, {"open_time": 1743249600000, "open": 0.2653, "high": 0.2682, "low": 0.2653, "close": 0.2673, "volume": 3443.0, "close_time": 1743253199999}, {"open_time": 1743253200000, "open": 0.2687, "high": 0.2698, "low": 0.2687, "close": 0.2697, "volume": 11119.0, "close_time": 1743256799999}, {"open_time": 1743256800000, "open": 0.2691, "high": 0.2691, "low": 0.2668, "close": 0.2691, "volume": 1234.0, "close_time": 1743260399999}, {"open_time": 1743260400000, "open": 0.2683, "high": 0.2683, "low": 0.2663, "close": 0.2663, "volume": 1172.0, "close_time": 1743263999999}, {"open_time": 1743264000000, "open": 0.2674, "high": 0.2674, "low": 0.2642, "close": 0.2642, "volume": 3745.0, "close_time": 1743267599999}, {"open_time": 1743267600000, "open": 0.264, "high": 0.2668, "low": 0.2618, "close": 0.2627, "volume": 17504.0, "close_time": 1743271199999}, {"open_time": 1743271200000, "open": 0.2642, "high": 0.2667, "low": 0.2642, "close": 0.2664, "volume": 1575.0, "close_time": 1743274799999}, {"open_time": 1743274800000, "open": 0.2648, "high": 0.2665, "low": 0.2646, "close": 0.2665, "volume": 830.0, "close_time": 1743278399999}, {"open_time": 1743278400000, "open": 0.2665, "high": 0.2665, "low": 0.2646, "close": 0.2647, "volume": 914.0, "close_time": 1743281999999}, {"open_time": 1743282000000, "open": 0.2651, "high": 0.2668, "low": 0.2643, "close": 0.2655, "volume": 1464.0, "close_time": 1743285599999}, {"open_time": 1743285600000, "open": 0.2652, "high": 0.2657, "low": 0.2646, "close": 0.2646, "volume": 3283.0, "close_time": 1743289199999}, {"open_time": 1743289200000, "open": 0.2652, "high": 0.2677, "low": 0.2652, "close": 0.2677, "volume": 1303.0, "close_time": 1743292799999}, {"open_time": 1743292800000, "open": 0.267, "high": 0.2676, "low": 0.2648, "close": 0.2667, "volume": 2257.0, "close_time": 1743296399999}, {"open_time": 1743296400000, "open": 0.2674, "high": 0.2693, "low": 0.2674, "close": 0.2693, "volume": 1285.0, "close_time": 1743299999999}, {"open_time": 1743300000000, "open": 0.2695, "high": 0.2709, "low": 0.2695, "close": 0.2706, "volume": 2293.0, "close_time": 1743303599999}, {"open_time": 1743303600000, "open": 0.271, "high": 0.2719, "low": 0.271, "close": 0.2715, "volume": 2084.0, "close_time": 1743307199999}, {"open_time": 1743307200000, "open": 0.2714, "high": 0.2722, "low": 0.2713, "close": 0.272, "volume": 2835.0, "close_time": 1743310799999}, {"open_time": 1743310800000, "open": 0.2705, "high": 0.2705, "low": 0.2692, "close": 0.2692, "volume": 713.0, "close_time": 1743314399999}, {"open_time": 1743314400000, "open": 0.2691, "high": 0.2713, "low": 0.2682, "close": 0.2713, "volume": 7025.0, "close_time": 1743317999999}, {"open_time": 1743318000000, "open": 0.2715, "high": 0.2715, "low": 0.2715, "close": 0.2715, "volume": 7.0, "close_time": 1743321599999}, {"open_time": 1743321600000, "open": 0.2697, "high": 0.2715, "low": 0.2695, "close": 0.2715, "volume": 126.0, "close_time": 1743325199999}, {"open_time": 1743325200000, "open": 0.2706, "high": 0.2713, "low": 0.2703, "close": 0.2713, "volume": 1812.0, "close_time": 1743328799999}, {"open_time": 1743328800000, "open": 0.2698, "high": 0.2698, "low": 0.2681, "close": 0.2685, "volume": 5797.0, "close_time": 1743332399999}, {"open_time": 1743332400000, "open": 0.2689, "high": 0.27, "low": 0.2686, "close": 0.2686, "volume": 629.0, "close_time": 1743335999999}, {"open_time": 1743336000000, "open": 0.2695, "high": 0.2695, "low": 0.2686, "close": 0.2686, "volume": 38.0, "close_time": 1743339599999}, {"open_time": 1743339600000, "open": 0.2684, "high": 0.2684, "low": 0.2657, "close": 0.2672, "volume": 4978.0, "close_time": 1743343199999}, {"open_time": 1743343200000, "open": 0.2658, "high": 0.2687, "low": 0.2658, "close": 0.2681, "volume": 1880.0, "close_time": 1743346799999}, {"open_time": 1743346800000, "open": 0.2686, "high": 0.2691, "low": 0.2674, "close": 0.2674, "volume": 619.0, "close_time": 1743350399999}, {"open_time": 1743350400000, "open": 0.2676, "high": 0.2677, "low": 0.2652, "close": 0.2652, "volume": 12703.0, "close_time": 1743353999999}, {"open_time": 1743354000000, "open": 0.2658, "high": 0.2679, "low": 0.2658, "close": 0.267, "volume": 1476.0, "close_time": 1743357599999}, {"open_time": 1743357600000, "open": 0.268, "high": 0.2696, "low": 0.268, "close": 0.2693, "volume": 13588.0, "close_time": 1743361199999}, {"open_time": 1743361200000, "open": 0.2695, "high": 0.2695, "low": 0.2684, "close": 0.2684, "volume": 565.0, "close_time": 1743364799999}, {"open_time": 1743364800000, "open": 0.2682, "high": 0.2682, "low": 0.2669, "close": 0.2671, "volume": 5312.0, "close_time": 1743368399999}, {"open_time": 1743368400000, "open": 0.2685, "high": 0.2685, "low": 0.2657, "close": 0.2659, "volume": 1833.0, "close_time": 1743371999999}, {"open_time": 1743372000000, "open": 0.2655, "high": 0.269, "low": 0.2634, "close": 0.2675, "volume": 19124.0, "close_time": 1743375599999}, {"open_time": 1743375600000, "open": 0.2671, "high": 0.2671, "low": 0.2654, "close": 0.2654, "volume": 2568.0, "close_time": 1743379199999}, {"open_time": 1743379200000, "open": 0.267, "high": 0.267, "low": 0.2617, "close": 0.2633, "volume": 9412.0, "close_time": 1743382799999}, {"open_time": 1743382800000, "open": 0.2634, "high": 0.2676, "low": 0.2634, "close": 0.2657, "volume": 3833.0, "close_time": 1743386399999}, {"open_time": 1743386400000, "open": 0.2657, "high": 0.2667, "low": 0.2646, "close": 0.2663, "volume": 743.0, "close_time": 1743389999999}, {"open_time": 1743390000000, "open": 0.2661, "high": 0.2661, "low": 0.2634, "close": 0.2634, "volume": 1951.0, "close_time": 1743393599999}, {"open_time": 1743393600000, "open": 0.264, "high": 0.2648, "low": 0.2623, "close": 0.2648, "volume": 1150.0, "close_time": 1743397199999}, {"open_time": 1743397200000, "open": 0.2648, "high": 0.2667, "low": 0.2648, "close": 0.2662, "volume": 1245.0, "close_time": 1743400799999}, {"open_time": 1743400800000, "open": 0.2661, "high": 0.2661, "low": 0.2627, "close": 0.2627, "volume": 6827.0, "close_time": 1743404399999}, {"open_time": 1743404400000, "open": 0.2629, "high": 0.2629, "low": 0.2598, "close": 0.2598, "volume": 19062.0, "close_time": 1743407999999}, {"open_time": 1743408000000, "open": 0.2612, "high": 0.2635, "low": 0.2607, "close": 0.2607, "volume": 1868.0, "close_time": 1743411599999}, {"open_time": 1743411600000, "open": 0.2606, "high": 0.2606, "low": 0.2589, "close": 0.2589, "volume": 2049.0, "close_time": 1743415199999}, {"open_time": 1743415200000, "open": 0.2598, "high": 0.2639, "low": 0.2586, "close": 0.2638, "volume": 3439.0, "close_time": 1743418799999}, {"open_time": 1743418800000, "open": 0.2634, "high": 0.2655, "low": 0.2624, "close": 0.2654, "volume": 15841.0, "close_time": 1743422399999}, {"open_time": 1743422400000, "open": 0.2657, "high": 0.2691, "low": 0.2636, "close": 0.2674, "volume": 5926.0, "close_time": 1743425999999}, {"open_time": 1743426000000, "open": 0.2671, "high": 0.2671, "low": 0.2627, "close": 0.2662, "volume": 3553.0, "close_time": 1743429599999}, {"open_time": 1743429600000, "open": 0.2662, "high": 0.2691, "low": 0.2662, "close": 0.2687, "volume": 8482.0, "close_time": 1743433199999}, {"open_time": 1743433200000, "open": 0.2692, "high": 0.2695, "low": 0.2674, "close": 0.2674, "volume": 1994.0, "close_time": 1743436799999}, {"open_time": 1743436800000, "open": 0.2682, "high": 0.2683, "low": 0.2664, "close": 0.2665, "volume": 7580.0, "close_time": 1743440399999}, {"open_time": 1743440400000, "open": 0.2662, "high": 0.267, "low": 0.264, "close": 0.2646, "volume": 3320.0, "close_time": 1743443999999}, {"open_time": 1743444000000, "open": 0.2646, "high": 0.2672, "low": 0.2646, "close": 0.2672, "volume": 2968.0, "close_time": 1743447599999}, {"open_time": 1743447600000, "open": 0.2656, "high": 0.2656, "low": 0.2649, "close": 0.2649, "volume": 982.0, "close_time": 1743451199999}, {"open_time": 1743451200000, "open": 0.2661, "high": 0.2661, "low": 0.2643, "close": 0.2643, "volume": 969.0, "close_time": 1743454799999}, {"open_time": 1743454800000, "open": 0.265, "high": 0.265, "low": 0.264, "close": 0.264, "volume": 518.0, "close_time": 1743458399999}, {"open_time": 1743458400000, "open": 0.2639, "high": 0.2639, "low": 0.2621, "close": 0.263, "volume": 6708.0, "close_time": 1743461999999}, {"open_time": 1743462000000, "open": 0.263, "high": 0.2643, "low": 0.263, "close": 0.2642, "volume": 615.0, "close_time": 1743465599999}, {"open_time": 1743465600000, "open": 0.264, "high": 0.2655, "low": 0.2628, "close": 0.2635, "volume": 3731.0, "close_time": 1743469199999}, {"open_time": 1743469200000, "open": 0.2628, "high": 0.2628, "low": 0.262, "close": 0.2627, "volume": 917.0, "close_time": 1743472799999}, {"open_time": 1743472800000, "open": 0.2639, "high": 0.2657, "low": 0.2639, "close": 0.2657, "volume": 4296.0, "close_time": 1743476399999}, {"open_time": 1743476400000, "open": 0.2659, "high": 0.2669, "low": 0.2647, "close": 0.265, "volume": 1090.0, "close_time": 1743479999999}, {"open_time": 1743480000000, "open": 0.2657, "high": 0.2657, "low": 0.2645, "close": 0.2645, "volume": 660.0, "close_time": 1743483599999}, {"open_time": 1743483600000, "open": 0.2657, "high": 0.2666, "low": 0.2657, "close": 0.2666, "volume": 1052.0, "close_time": 1743487199999}, {"open_time": 1743487200000, "open": 0.2656, "high": 0.2672, "low": 0.2656, "close": 0.2672, "volume": 3881.0, "close_time": 1743490799999}, {"open_time": 1743490800000, "open": 0.2672, "high": 0.2677, "low": 0.2667, "close": 0.2667, "volume": 796.0, "close_time": 1743494399999}, {"open_time": 1743494400000, "open": 0.2679, "high": 0.2725, "low": 0.2679, "close": 0.2725, "volume": 4360.0, "close_time": 1743497999999}, {"open_time": 1743498000000, "open": 0.2726, "high": 0.2743, "low": 0.2726, "close": 0.2742, "volume": 5674.0, "close_time": 1743501599999}, {"open_time": 1743501600000, "open": 0.2737, "high": 0.2737, "low": 0.2714, "close": 0.2714, "volume": 987.0, "close_time": 1743505199999}, {"open_time": 1743505200000, "open": 0.2716, "high": 0.2725, "low": 0.271, "close": 0.271, "volume": 2615.0, "close_time": 1743508799999}, {"open_time": 1743508800000, "open": 0.2721, "high": 0.2739, "low": 0.2721, "close": 0.2725, "volume": 2205.0, "close_time": 1743512399999}, {"open_time": 1743512400000, "open": 0.2728, "high": 0.2741, "low": 0.2722, "close": 0.2722, "volume": 958.0, "close_time": 1743515999999}, {"open_time": 1743516000000, "open": 0.272, "high": 0.2736, "low": 0.2691, "close": 0.2736, "volume": 2369.0, "close_time": 1743519599999}, {"open_time": 1743519600000, "open": 0.2736, "high": 0.2768, "low": 0.2733, "close": 0.2766, "volume": 186668.0, "close_time": 1743523199999}, {"open_time": 1743523200000, "open": 0.2769, "high": 0.2786, "low": 0.2769, "close": 0.2781, "volume": 3944.0, "close_time": 1743526799999}, {"open_time": 1743526800000, "open": 0.2768, "high": 0.2774, "low": 0.2753, "close": 0.2758, "volume": 6298.0, "close_time": 1743530399999}, {"open_time": 1743530400000, "open": 0.2751, "high": 0.2751, "low": 0.2739, "close": 0.2744, "volume": 968.0, "close_time": 1743533999999}, {"open_time": 1743534000000, "open": 0.2745, "high": 0.2745, "low": 0.273, "close": 0.2739, "volume": 1779.0, "close_time": 1743537599999}, {"open_time": 1743537600000, "open": 0.2732, "high": 0.2733, "low": 0.2715, "close": 0.2726, "volume": 4688.0, "close_time": 1743541199999}, {"open_time": 1743541200000, "open": 0.2737, "high": 0.2739, "low": 0.2719, "close": 0.2719, "volume": 1980.0, "close_time": 1743544799999}, {"open_time": 1743544800000, "open": 0.2715, "high": 0.2727, "low": 0.2715, "close": 0.2717, "volume": 1996.0, "close_time": 1743548399999}, {"open_time": 1743548400000, "open": 0.2714, "high": 0.273, "low": 0.2714, "close": 0.2724, "volume": 20577.0, "close_time": 1743551999999}, {"open_time": 1743552000000, "open": 0.2715, "high": 0.2715, "low": 0.2692, "close": 0.2692, "volume": 3441.0, "close_time": 1743555599999}, {"open_time": 1743555600000, "open": 0.2694, "high": 0.2699, "low": 0.2681, "close": 0.2688, "volume": 18864.0, "close_time": 1743559199999}, {"open_time": 1743559200000, "open": 0.2685, "high": 0.2686, "low": 0.2658, "close": 0.268, "volume": 3253.0, "close_time": 1743562799999}, {"open_time": 1743562800000, "open": 0.2684, "high": 0.2695, "low": 0.2684, "close": 0.2689, "volume": 735.0, "close_time": 1743566399999}, {"open_time": 1743566400000, "open": 0.2691, "high": 0.2691, "low": 0.2676, "close": 0.2676, "volume": 686.0, "close_time": 1743569999999}, {"open_time": 1743570000000, "open": 0.2676, "high": 0.2676, "low": 0.2654, "close": 0.2654, "volume": 5120.0, "close_time": 1743573599999}, {"open_time": 1743573600000, "open": 0.2652, "high": 0.2652, "low": 0.2641, "close": 0.2642, "volume": 5274.0, "close_time": 1743577199999}, {"open_time": 1743577200000, "open": 0.2647, "high": 0.2732, "low": 0.2647, "close": 0.2658, "volume": 40408.0, "close_time": 1743580799999}, {"open_time": 1743580800000, "open": 0.265, "high": 0.2676, "low": 0.265, "close": 0.2654, "volume": 2499.0, "close_time": 1743584399999}, {"open_time": 1743584400000, "open": 0.2671, "high": 0.2685, "low": 0.267, "close": 0.2677, "volume": 1234.0, "close_time": 1743587999999}, {"open_time": 1743588000000, "open": 0.2676, "high": 0.2676, "low": 0.2674, "close": 0.2674, "volume": 2268.0, "close_time": 1743591599999}, {"open_time": 1743591600000, "open": 0.2675, "high": 0.2681, "low": 0.2672, "close": 0.2673, "volume": 9979.0, "close_time": 1743595199999}, {"open_time": 1743595200000, "open": 0.2673, "high": 0.2688, "low": 0.2664, "close": 0.2688, "volume": 1100.0, "close_time": 1743598799999}, {"open_time": 1743598800000, "open": 0.2689, "high": 0.271, "low": 0.2659, "close": 0.2682, "volume": 7003.0, "close_time": 1743602399999}, {"open_time": 1743602400000, "open": 0.2679, "high": 0.2702, "low": 0.2676, "close": 0.2701, "volume": 4342.0, "close_time": 1743605999999}, {"open_time": 1743606000000, "open": 0.2703, "high": 0.2748, "low": 0.2703, "close": 0.2732, "volume": 5214.0, "close_time": 1743609599999}, {"open_time": 1743609600000, "open": 0.2725, "high": 0.273, "low": 0.2719, "close": 0.2721, "volume": 48969.0, "close_time": 1743613199999}, {"open_time": 1743613200000, "open": 0.2731, "high": 0.2737, "low": 0.2702, "close": 0.2706, "volume": 3431.0, "close_time": 1743616799999}, {"open_time": 1743616800000, "open": 0.2697, "high": 0.2718, "low": 0.2697, "close": 0.2718, "volume": 1159.0, "close_time": 1743620399999}, {"open_time": 1743620400000, "open": 0.2706, "high": 0.2722, "low": 0.2703, "close": 0.2722, "volume": 381.0, "close_time": 1743623999999}, {"open_time": 1743624000000, "open": 0.2711, "high": 0.2776, "low": 0.2672, "close": 0.2691, "volume": 72673.0, "close_time": 1743627599999}, {"open_time": 1743627600000, "open": 0.2694, "high": 0.2695, "low": 0.266, "close": 0.2675, "volume": 19712.0, "close_time": 1743631199999}, {"open_time": 1743631200000, "open": 0.2662, "high": 0.2662, "low": 0.2555, "close": 0.2555, "volume": 26243.0, "close_time": 1743634799999}, {"open_time": 1743634800000, "open": 0.2554, "high": 0.2595, "low": 0.2546, "close": 0.2579, "volume": 11251.0, "close_time": 1743638399999}, {"open_time": 1743638400000, "open": 0.2579, "high": 0.2622, "low": 0.2572, "close": 0.262, "volume": 3648.0, "close_time": 1743641999999}, {"open_time": 1743642000000, "open": 0.2622, "high": 0.2632, "low": 0.2618, "close": 0.2632, "volume": 4253.0, "close_time": 1743645599999}, {"open_time": 1743645600000, "open": 0.2631, "high": 0.2662, "low": 0.2631, "close": 0.2662, "volume": 2809.0, "close_time": 1743649199999}, {"open_time": 1743649200000, "open": 0.2655, "high": 0.2668, "low": 0.2643, "close": 0.2651, "volume": 21405.0, "close_time": 1743652799999}, {"open_time": 1743652800000, "open": 0.2648, "high": 0.2655, "low": 0.2632, "close": 0.2632, "volume": 989.0, "close_time": 1743656399999}, {"open_time": 1743656400000, "open": 0.2642, "high": 0.2643, "low": 0.2626, "close": 0.2626, "volume": 10248.0, "close_time": 1743659999999}, {"open_time": 1743660000000, "open": 0.2624, "high": 0.2624, "low": 0.2615, "close": 0.2615, "volume": 660.0, "close_time": 1743663599999}, {"open_time": 1743663600000, "open": 0.2617, "high": 0.2617, "low": 0.2604, "close": 0.2604, "volume": 5139.0, "close_time": 1743667199999}, {"open_time": 1743667200000, "open": 0.262, "high": 0.2624, "low": 0.2619, "close": 0.2623, "volume": 6208.0, "close_time": 1743670799999}, {"open_time": 1743670800000, "open": 0.2609, "high": 0.2609, "low": 0.2599, "close": 0.2599, "volume": 5313.0, "close_time": 1743674399999}, {"open_time": 1743674400000, "open": 0.2596, "high": 0.2596, "low": 0.2569, "close": 0.2569, "volume": 2664.0, "close_time": 1743677999999}, {"open_time": 1743678000000, "open": 0.2565, "high": 0.2583, "low": 0.2561, "close": 0.258, "volume": 1045.0, "close_time": 1743681599999}, {"open_time": 1743681600000, "open": 0.2567, "high": 0.2578, "low": 0.2505, "close": 0.2521, "volume": 10644.0, "close_time": 1743685199999}, {"open_time": 1743685200000, "open": 0.2524, "high": 0.2559, "low": 0.2519, "close": 0.2551, "volume": 11533.0, "close_time": 1743688799999}, {"open_time": 1743688800000, "open": 0.2539, "high": 0.2541, "low": 0.2503, "close": 0.2504, "volume": 3618.0, "close_time": 1743692399999}, {"open_time": 1743692400000, "open": 0.2503, "high": 0.2526, "low": 0.25, "close": 0.2518, "volume": 2161.0, "close_time": 1743695999999}, {"open_time": 1743696000000, "open": 0.2529, "high": 0.2549, "low": 0.2529, "close": 0.2533, "volume": 24437.0, "close_time": 1743699599999}, {"open_time": 1743699600000, "open": 0.2549, "high": 0.2557, "low": 0.2546, "close": 0.2556, "volume": 3198.0, "close_time": 1743703199999}, {"open_time": 1743703200000, "open": 0.2556, "high": 0.2576, "low": 0.2549, "close": 0.257, "volume": 48189.0, "close_time": 1743706799999}, {"open_time": 1743706800000, "open": 0.257, "high": 0.2588, "low": 0.257, "close": 0.2588, "volume": 25071.0, "close_time": 1743710399999}, {"open_time": 1743710400000, "open": 0.2589, "high": 0.2589, "low": 0.2567, "close": 0.2584, "volume": 5730.0, "close_time": 1743713999999}, {"open_time": 1743714000000, "open": 0.2586, "high": 0.2597, "low": 0.2581, "close": 0.2597, "volume": 4178.0, "close_time": 1743717599999}, {"open_time": 1743717600000, "open": 0.2598, "high": 0.2613, "low": 0.2594, "close": 0.2608, "volume": 2836.0, "close_time": 1743721199999}, {"open_time": 1743721200000, "open": 0.2607, "high": 0.2614, "low": 0.2607, "close": 0.2614, "volume": 1081.0, "close_time": 1743724799999}, {"open_time": 1743724800000, "open": 0.261, "high": 0.2617, "low": 0.261, "close": 0.2616, "volume": 135.0, "close_time": 1743728399999}, {"open_time": 1743728400000, "open": 0.2601, "high": 0.2604, "low": 0.2576, "close": 0.2576, "volume": 3416.0, "close_time": 1743731999999}, {"open_time": 1743732000000, "open": 0.2593, "high": 0.2615, "low": 0.2593, "close": 0.2597, "volume": 1309.0, "close_time": 1743735599999}, {"open_time": 1743735600000, "open": 0.26, "high": 0.26, "low": 0.2584, "close": 0.2592, "volume": 15624.0, "close_time": 1743739199999}, {"open_time": 1743739200000, "open": 0.2595, "high": 0.2595, "low": 0.2579, "close": 0.2585, "volume": 784.0, "close_time": 1743742799999}, {"open_time": 1743742800000, "open": 0.2582, "high": 0.2609, "low": 0.2582, "close": 0.2609, "volume": 12423.0, "close_time": 1743746399999}, {"open_time": 1743746400000, "open": 0.2609, "high": 0.2612, "low": 0.2597, "close": 0.2597, "volume": 3883.0, "close_time": 1743749999999}, {"open_time": 1743750000000, "open": 0.2612, "high": 0.2635, "low": 0.2612, "close": 0.2635, "volume": 1663.0, "close_time": 1743753599999}, {"open_time": 1743753600000, "open": 0.2636, "high": 0.2646, "low": 0.2636, "close": 0.2645, "volume": 2070.0, "close_time": 1743757199999}, {"open_time": 1743757200000, "open": 0.2637, "high": 0.2637, "low": 0.2628, "close": 0.2632, "volume": 1263.0, "close_time": 1743760799999}, {"open_time": 1743760800000, "open": 0.2626, "high": 0.2626, "low": 0.2571, "close": 0.2571, "volume": 4821.0, "close_time": 1743764399999}, {"open_time": 1743764400000, "open": 0.2569, "high": 0.2569, "low": 0.2534, "close": 0.2561, "volume": 8758.0, "close_time": 1743767999999}, {"open_time": 1743768000000, "open": 0.255, "high": 0.2575, "low": 0.2544, "close": 0.2575, "volume": 7467.0, "close_time": 1743771599999}, {"open_time": 1743771600000, "open": 0.2578, "high": 0.2617, "low": 0.2552, "close": 0.2602, "volume": 8215.0, "close_time": 1743775199999}, {"open_time": 1743775200000, "open": 0.2609, "high": 0.2611, "low": 0.2559, "close": 0.2583, "volume": 3101.0, "close_time": 1743778799999}, {"open_time": 1743778800000, "open": 0.2585, "high": 0.262, "low": 0.2581, "close": 0.2581, "volume": 3839.0, "close_time": 1743782399999}, {"open_time": 1743782400000, "open": 0.2579, "high": 0.2584, "low": 0.2568, "close": 0.2584, "volume": 686.0, "close_time": 1743785999999}, {"open_time": 1743786000000, "open": 0.2587, "high": 0.2623, "low": 0.2572, "close": 0.262, "volume": 5910.0, "close_time": 1743789599999}, {"open_time": 1743789600000, "open": 0.2606, "high": 0.2607, "low": 0.2591, "close": 0.2591, "volume": 19704.0, "close_time": 1743793199999}, {"open_time": 1743793200000, "open": 0.2589, "high": 0.2605, "low": 0.2586, "close": 0.2605, "volume": 520.0, "close_time": 1743796799999}, {"open_time": 1743796800000, "open": 0.2585, "high": 0.2604, "low": 0.2582, "close": 0.2604, "volume": 328.0, "close_time": 1743800399999}, {"open_time": 1743800400000, "open": 0.2603, "high": 0.2621, "low": 0.2603, "close": 0.2607, "volume": 2869.0, "close_time": 1743803999999}, {"open_time": 1743804000000, "open": 0.2606, "high": 0.2606, "low": 0.2597, "close": 0.2601, "volume": 23833.0, "close_time": 1743807599999}, {"open_time": 1743807600000, "open": 0.2601, "high": 0.2601, "low": 0.2592, "close": 0.2594, "volume": 4061.0, "close_time": 1743811199999}, {"open_time": 1743811200000, "open": 0.2591, "high": 0.2609, "low": 0.2587, "close": 0.2609, "volume": 3267.0, "close_time": 1743814799999}, {"open_time": 1743814800000, "open": 0.2609, "high": 0.2614, "low": 0.26, "close": 0.26, "volume": 7973.0, "close_time": 1743818399999}, {"open_time": 1743818400000, "open": 0.2598, "high": 0.26, "low": 0.2591, "close": 0.2591, "volume": 6240.0, "close_time": 1743821999999}, {"open_time": 1743822000000, "open": 0.2592, "high": 0.2595, "low": 0.2584, "close": 0.2584, "volume": 6589.0, "close_time": 1743825599999}, {"open_time": 1743825600000, "open": 0.2585, "high": 0.2585, "low": 0.2571, "close": 0.2572, "volume": 15332.0, "close_time": 1743829199999}, {"open_time": 1743829200000, "open": 0.2579, "high": 0.2579, "low": 0.2579, "close": 0.2579, "volume": 12.0, "close_time": 1743832799999}, {"open_time": 1743832800000, "open": 0.2577, "high": 0.2577, "low": 0.2567, "close": 0.2573, "volume": 4451.0, "close_time": 1743836399999}, {"open_time": 1743836400000, "open": 0.2567, "high": 0.2577, "low": 0.2566, "close": 0.2576, "volume": 133.0, "close_time": 1743839999999}, {"open_time": 1743840000000, "open": 0.2569, "high": 0.2569, "low": 0.2554, "close": 0.2554, "volume": 679.0, "close_time": 1743843599999}, {"open_time": 1743843600000, "open": 0.2556, "high": 0.2556, "low": 0.2555, "close": 0.2555, "volume": 1637.0, "close_time": 1743847199999}, {"open_time": 1743847200000, "open": 0.2569, "high": 0.2572, "low": 0.2562, "close": 0.2566, "volume": 564.0, "close_time": 1743850799999}, {"open_time": 1743850800000, "open": 0.2563, "high": 0.2566, "low": 0.256, "close": 0.256, "volume": 891.0, "close_time": 1743854399999}, {"open_time": 1743854400000, "open": 0.2562, "high": 0.2575, "low": 0.2544, "close": 0.2544, "volume": 1045.0, "close_time": 1743857999999}, {"open_time": 1743858000000, "open": 0.2543, "high": 0.2543, "low": 0.2533, "close": 0.2533, "volume": 1845.0, "close_time": 1743861599999}, {"open_time": 1743861600000, "open": 0.2548, "high": 0.2548, "low": 0.2541, "close": 0.2542, "volume": 6645.0, "close_time": 1743865199999}, {"open_time": 1743865200000, "open": 0.2536, "high": 0.2536, "low": 0.2515, "close": 0.2515, "volume": 4304.0, "close_time": 1743868799999}, {"open_time": 1743868800000, "open": 0.2515, "high": 0.2522, "low": 0.2504, "close": 0.2506, "volume": 5140.0, "close_time": 1743872399999}, {"open_time": 1743872400000, "open": 0.2505, "high": 0.2514, "low": 0.2503, "close": 0.2514, "volume": 919.0, "close_time": 1743875999999}, {"open_time": 1743876000000, "open": 0.2511, "high": 0.2512, "low": 0.2504, "close": 0.2506, "volume": 534.0, "close_time": 1743879599999}, {"open_time": 1743879600000, "open": 0.2503, "high": 0.2503, "low": 0.2486, "close": 0.2491, "volume": 5513.0, "close_time": 1743883199999}, {"open_time": 1743883200000, "open": 0.25, "high": 0.2516, "low": 0.25, "close": 0.2511, "volume": 4582.0, "close_time": 1743886799999}, {"open_time": 1743886800000, "open": 0.2499, "high": 0.2517, "low": 0.2498, "close": 0.2502, "volume": 11801.0, "close_time": 1743890399999}, {"open_time": 1743890400000, "open": 0.2508, "high": 0.2514, "low": 0.2506, "close": 0.2514, "volume": 4794.0, "close_time": 1743893999999}, {"open_time": 1743894000000, "open": 0.2517, "high": 0.2526, "low": 0.2512, "close": 0.2526, "volume": 2996.0, "close_time": 1743897599999}, {"open_time": 1743897600000, "open": 0.2521, "high": 0.2538, "low": 0.2521, "close": 0.2538, "volume": 1102.0, "close_time": 1743901199999}, {"open_time": 1743901200000, "open": 0.2538, "high": 0.2542, "low": 0.2538, "close": 0.2538, "volume": 6537.0, "close_time": 1743904799999}, {"open_time": 1743904800000, "open": 0.253, "high": 0.2532, "low": 0.2519, "close": 0.2519, "volume": 1423.0, "close_time": 1743908399999}, {"open_time": 1743908400000, "open": 0.252, "high": 0.252, "low": 0.2508, "close": 0.251, "volume": 716.0, "close_time": 1743911999999}, {"open_time": 1743912000000, "open": 0.252, "high": 0.2525, "low": 0.2506, "close": 0.2525, "volume": 2063.0, "close_time": 1743915599999}, {"open_time": 1743915600000, "open": 0.2528, "high": 0.2531, "low": 0.2513, "close": 0.2525, "volume": 3949.0, "close_time": 1743919199999}, {"open_time": 1743919200000, "open": 0.2527, "high": 0.2527, "low": 0.2501, "close": 0.2501, "volume": 744.0, "close_time": 1743922799999}, {"open_time": 1743922800000, "open": 0.2501, "high": 0.2501, "low": 0.2482, "close": 0.2482, "volume": 4321.0, "close_time": 1743926399999}, {"open_time": 1743926400000, "open": 0.2488, "high": 0.2497, "low": 0.2478, "close": 0.2497, "volume": 2464.0, "close_time": 1743929999999}, {"open_time": 1743930000000, "open": 0.25, "high": 0.2506, "low": 0.25, "close": 0.2506, "volume": 2174.0, "close_time": 1743933599999}, {"open_time": 1743933600000, "open": 0.2496, "high": 0.2512, "low": 0.2496, "close": 0.2512, "volume": 1980.0, "close_time": 1743937199999}, {"open_time": 1743937200000, "open": 0.2514, "high": 0.2514, "low": 0.2497, "close": 0.2497, "volume": 448.0, "close_time": 1743940799999}, {"open_time": 1743940800000, "open": 0.2497, "high": 0.2497, "low": 0.2479, "close": 0.2479, "volume": 19454.0, "close_time": 1743944399999}, {"open_time": 1743944400000, "open": 0.2478, "high": 0.2478, "low": 0.2451, "close": 0.2451, "volume": 6918.0, "close_time": 1743947999999}, {"open_time": 1743948000000, "open": 0.2453, "high": 0.2513, "low": 0.2453, "close": 0.2513, "volume": 4086.0, "close_time": 1743951599999}, {"open_time": 1743951600000, "open": 0.2514, "high": 0.2519, "low": 0.2499, "close": 0.2519, "volume": 1611.0, "close_time": 1743955199999}, {"open_time": 1743955200000, "open": 0.2521, "high": 0.253, "low": 0.2509, "close": 0.2529, "volume": 1587.0, "close_time": 1743958799999}, {"open_time": 1743958800000, "open": 0.2516, "high": 0.2516, "low": 0.2483, "close": 0.2489, "volume": 230519.0, "close_time": 1743962399999}, {"open_time": 1743962400000, "open": 0.2489, "high": 0.2489, "low": 0.2404, "close": 0.241, "volume": 107034.0, "close_time": 1743965999999}, {"open_time": 1743966000000, "open": 0.2415, "high": 0.242, "low": 0.2386, "close": 0.2406, "volume": 17043.0, "close_time": 1743969599999}, {"open_time": 1743969600000, "open": 0.2411, "high": 0.2417, "low": 0.2343, "close": 0.2346, "volume": 34781.0, "close_time": 1743973199999}, {"open_time": 1743973200000, "open": 0.2357, "high": 0.2377, "low": 0.2352, "close": 0.2361, "volume": 60349.0, "close_time": 1743976799999}, {"open_time": 1743976800000, "open": 0.2358, "high": 0.2376, "low": 0.2305, "close": 0.2307, "volume": 13003.0, "close_time": 1743980399999}, {"open_time": 1743980400000, "open": 0.23, "high": 0.2303, "low": 0.2236, "close": 0.2264, "volume": 23709.0, "close_time": 1743983999999}, {"open_time": 1743984000000, "open": 0.2263, "high": 0.2269, "low": 0.2237, "close": 0.2262, "volume": 4862.0, "close_time": 1743987599999}, {"open_time": 1743987600000, "open": 0.2265, "high": 0.2283, "low": 0.2259, "close": 0.2278, "volume": 3298.0, "close_time": 1743991199999}, {"open_time": 1743991200000, "open": 0.228, "high": 0.2286, "low": 0.2232, "close": 0.2237, "volume": 2149.0, "close_time": 1743994799999}, {"open_time": 1743994800000, "open": 0.2237, "high": 0.2237, "low": 0.2117, "close": 0.214, "volume": 28180.0, "close_time": 1743998399999}, {"open_time": 1743998400000, "open": 0.2144, "high": 0.2164, "low": 0.2109, "close": 0.2117, "volume": 7792.0, "close_time": 1744001999999}, {"open_time": 1744002000000, "open": 0.2125, "high": 0.2151, "low": 0.21, "close": 0.2102, "volume": 19910.0, "close_time": 1744005599999}, {"open_time": 1744005600000, "open": 0.211, "high": 0.2117, "low": 0.2008, "close": 0.203, "volume": 26349.0, "close_time": 1744009199999}, {"open_time": 1744009200000, "open": 0.2024, "high": 0.2074, "low": 0.2024, "close": 0.2048, "volume": 4095.0, "close_time": 1744012799999}, {"open_time": 1744012800000, "open": 0.2046, "high": 0.2178, "low": 0.2032, "close": 0.2152, "volume": 41465.0, "close_time": 1744016399999}, {"open_time": 1744016400000, "open": 0.2151, "high": 0.2215, "low": 0.213, "close": 0.217, "volume": 15424.0, "close_time": 1744019999999}, {"open_time": 1744020000000, "open": 0.2185, "high": 0.2221, "low": 0.2185, "close": 0.2189, "volume": 4062.0, "close_time": 1744023599999}, {"open_time": 1744023600000, "open": 0.2189, "high": 0.2223, "low": 0.2166, "close": 0.217, "volume": 7142.0, "close_time": 1744027199999}, {"open_time": 1744027200000, "open": 0.218, "high": 0.2253, "low": 0.2174, "close": 0.2233, "volume": 7175.0, "close_time": 1744030799999}, {"open_time": 1744030800000, "open": 0.2248, "high": 0.2303, "low": 0.2185, "close": 0.2302, "volume": 13415.0, "close_time": 1744034399999}, {"open_time": 1744034400000, "open": 0.231, "high": 0.244, "low": 0.2271, "close": 0.2295, "volume": 78485.0, "close_time": 1744037999999}, {"open_time": 1744038000000, "open": 0.231, "high": 0.2321, "low": 0.2258, "close": 0.2294, "volume": 18624.0, "close_time": 1744041599999}, {"open_time": 1744041600000, "open": 0.2291, "high": 0.2306, "low": 0.2264, "close": 0.2264, "volume": 4201.0, "close_time": 1744045199999}, {"open_time": 1744045200000, "open": 0.2275, "high": 0.2332, "low": 0.2275, "close": 0.2329, "volume": 5678.0, "close_time": 1744048799999}, {"open_time": 1744048800000, "open": 0.2333, "high": 0.2333, "low": 0.23, "close": 0.23, "volume": 4931.0, "close_time": 1744052399999}, {"open_time": 1744052400000, "open": 0.2319, "high": 0.2333, "low": 0.2293, "close": 0.2314, "volume": 2563.0, "close_time": 1744055999999}, {"open_time": 1744056000000, "open": 0.2327, "high": 0.237, "low": 0.2327, "close": 0.2355, "volume": 3727.0, "close_time": 1744059599999}, {"open_time": 1744059600000, "open": 0.2357, "high": 0.2357, "low": 0.2318, "close": 0.233, "volume": 18953.0, "close_time": 1744063199999}, {"open_time": 1744063200000, "open": 0.2339, "high": 0.236, "low": 0.2335, "close": 0.2344, "volume": 5708.0, "close_time": 1744066799999}, {"open_time": 1744066800000, "open": 0.2338, "high": 0.2338, "low": 0.2321, "close": 0.2322, "volume": 10598.0, "close_time": 1744070399999}, {"open_time": 1744070400000, "open": 0.232, "high": 0.2335, "low": 0.2304, "close": 0.2304, "volume": 6557.0, "close_time": 1744073999999}, {"open_time": 1744074000000, "open": 0.2304, "high": 0.2358, "low": 0.2296, "close": 0.2358, "volume": 13204.0, "close_time": 1744077599999}, {"open_time": 1744077600000, "open": 0.2361, "high": 0.2368, "low": 0.2358, "close": 0.2361, "volume": 6886.0, "close_time": 1744081199999}, {"open_time": 1744081200000, "open": 0.2363, "high": 0.2364, "low": 0.2325, "close": 0.2328, "volume": 3061.0, "close_time": 1744084799999}, {"open_time": 1744084800000, "open": 0.2328, "high": 0.2339, "low": 0.2319, "close": 0.2336, "volume": 2644.0, "close_time": 1744088399999}, {"open_time": 1744088400000, "open": 0.2338, "high": 0.2338, "low": 0.2308, "close": 0.2316, "volume": 2873.0, "close_time": 1744091999999}, {"open_time": 1744092000000, "open": 0.2307, "high": 0.231, "low": 0.2282, "close": 0.2284, "volume": 1432.0, "close_time": 1744095599999}, {"open_time": 1744095600000, "open": 0.228, "high": 0.2293, "low": 0.2273, "close": 0.2293, "volume": 1345.0, "close_time": 1744099199999}, {"open_time": 1744099200000, "open": 0.2293, "high": 0.2293, "low": 0.2264, "close": 0.2282, "volume": 1321.0, "close_time": 1744102799999}, {"open_time": 1744102800000, "open": 0.2284, "high": 0.2301, "low": 0.2284, "close": 0.2301, "volume": 1980.0, "close_time": 1744106399999}, {"open_time": 1744106400000, "open": 0.23, "high": 0.2306, "low": 0.23, "close": 0.2306, "volume": 215.0, "close_time": 1744109999999}, {"open_time": 1744110000000, "open": 0.2306, "high": 0.2359, "low": 0.2295, "close": 0.2357, "volume": 3454.0, "close_time": 1744113599999}, {"open_time": 1744113600000, "open": 0.2361, "high": 0.2368, "low": 0.2337, "close": 0.2367, "volume": 2857.0, "close_time": 1744117199999}, {"open_time": 1744117200000, "open": 0.237, "high": 0.241, "low": 0.2364, "close": 0.2369, "volume": 6760.0, "close_time": 1744120799999}, {"open_time": 1744120800000, "open": 0.2372, "high": 0.2381, "low": 0.2326, "close": 0.2326, "volume": 13549.0, "close_time": 1744124399999}, {"open_time": 1744124400000, "open": 0.2325, "high": 0.2336, "low": 0.2314, "close": 0.2327, "volume": 10524.0, "close_time": 1744127999999}, {"open_time": 1744128000000, "open": 0.232, "high": 0.232, "low": 0.2259, "close": 0.2259, "volume": 4474.0, "close_time": 1744131599999}, {"open_time": 1744131600000, "open": 0.2257, "high": 0.2259, "low": 0.2211, "close": 0.2253, "volume": 20661.0, "close_time": 1744135199999}, {"open_time": 1744135200000, "open": 0.2248, "high": 0.2278, "low": 0.2233, "close": 0.2247, "volume": 6372.0, "close_time": 1744138799999}, {"open_time": 1744138800000, "open": 0.2244, "high": 0.2244, "low": 0.2209, "close": 0.2223, "volume": 4772.0, "close_time": 1744142399999}, {"open_time": 1744142400000, "open": 0.2223, "high": 0.2255, "low": 0.2211, "close": 0.2251, "volume": 92918.0, "close_time": 1744145999999}, {"open_time": 1744146000000, "open": 0.225, "high": 0.2257, "low": 0.2224, "close": 0.2241, "volume": 5515.0, "close_time": 1744149599999}, {"open_time": 1744149600000, "open": 0.2229, "high": 0.2235, "low": 0.2208, "close": 0.2221, "volume": 1619.0, "close_time": 1744153199999}, {"open_time": 1744153200000, "open": 0.2207, "high": 0.2207, "low": 0.22, "close": 0.22, "volume": 1113.0, "close_time": 1744156799999}, {"open_time": 1744156800000, "open": 0.2201, "high": 0.2229, "low": 0.2195, "close": 0.22, "volume": 6681.0, "close_time": 1744160399999}, {"open_time": 1744160400000, "open": 0.2205, "high": 0.2215, "low": 0.214, "close": 0.2209, "volume": 17930.0, "close_time": 1744163999999}, {"open_time": 1744164000000, "open": 0.2216, "high": 0.2235, "low": 0.2189, "close": 0.2189, "volume": 4365.0, "close_time": 1744167599999}, {"open_time": 1744167600000, "open": 0.2189, "high": 0.2189, "low": 0.2156, "close": 0.2156, "volume": 21037.0, "close_time": 1744171199999}, {"open_time": 1744171200000, "open": 0.2157, "high": 0.2216, "low": 0.2157, "close": 0.2188, "volume": 32983.0, "close_time": 1744174799999}, {"open_time": 1744174800000, "open": 0.2193, "high": 0.2226, "low": 0.2192, "close": 0.2197, "volume": 7152.0, "close_time": 1744178399999}, {"open_time": 1744178400000, "open": 0.2211, "high": 0.2237, "low": 0.2206, "close": 0.2206, "volume": 2759.0, "close_time": 1744181999999}, {"open_time": 1744182000000, "open": 0.222, "high": 0.2242, "low": 0.222, "close": 0.223, "volume": 8813.0, "close_time": 1744185599999}, {"open_time": 1744185600000, "open": 0.2221, "high": 0.2233, "low": 0.2211, "close": 0.2214, "volume": 4024.0, "close_time": 1744189199999}, {"open_time": 1744189200000, "open": 0.2218, "high": 0.2218, "low": 0.2199, "close": 0.2199, "volume": 1040.0, "close_time": 1744192799999}, {"open_time": 1744192800000, "open": 0.2199, "high": 0.2222, "low": 0.2189, "close": 0.2222, "volume": 1614.0, "close_time": 1744196399999}, {"open_time": 1744196400000, "open": 0.221, "high": 0.221, "low": 0.2154, "close": 0.2172, "volume": 7408.0, "close_time": 1744199999999}, {"open_time": 1744200000000, "open": 0.2171, "high": 0.2182, "low": 0.2152, "close": 0.2182, "volume": 33792.0, "close_time": 1744203599999}, {"open_time": 1744203600000, "open": 0.2183, "high": 0.2232, "low": 0.2179, "close": 0.2221, "volume": 8672.0, "close_time": 1744207199999}, {"open_time": 1744207200000, "open": 0.2225, "high": 0.2227, "low": 0.2192, "close": 0.2192, "volume": 2046.0, "close_time": 1744210799999}, {"open_time": 1744210800000, "open": 0.2206, "high": 0.2216, "low": 0.2196, "close": 0.2216, "volume": 21066.0, "close_time": 1744214399999}, {"open_time": 1744214400000, "open": 0.2207, "high": 0.2237, "low": 0.22, "close": 0.2237, "volume": 5757.0, "close_time": 1744217999999}, {"open_time": 1744218000000, "open": 0.2239, "high": 0.2437, "low": 0.2224, "close": 0.2437, "volume": 29398.0, "close_time": 1744221599999}, {"open_time": 1744221600000, "open": 0.2438, "high": 0.2456, "low": 0.2406, "close": 0.2406, "volume": 22565.0, "close_time": 1744225199999}, {"open_time": 1744225200000, "open": 0.2407, "high": 0.2439, "low": 0.2401, "close": 0.2439, "volume": 4542.0, "close_time": 1744228799999}, {"open_time": 1744228800000, "open": 0.2439, "high": 0.2442, "low": 0.2418, "close": 0.2439, "volume": 4844.0, "close_time": 1744232399999}, {"open_time": 1744232400000, "open": 0.2442, "high": 0.2446, "low": 0.2417, "close": 0.2432, "volume": 6681.0, "close_time": 1744235999999}, {"open_time": 1744236000000, "open": 0.2437, "high": 0.2439, "low": 0.2432, "close": 0.2432, "volume": 1165.0, "close_time": 1744239599999}, {"open_time": 1744239600000, "open": 0.2427, "high": 0.2427, "low": 0.2412, "close": 0.2424, "volume": 5770.0, "close_time": 1744243199999}, {"open_time": 1744243200000, "open": 0.2418, "high": 0.2419, "low": 0.2373, "close": 0.2382, "volume": 6284.0, "close_time": 1744246799999}, {"open_time": 1744246800000, "open": 0.239, "high": 0.2396, "low": 0.2368, "close": 0.2369, "volume": 3904.0, "close_time": 1744250399999}, {"open_time": 1744250400000, "open": 0.2369, "high": 0.2381, "low": 0.2369, "close": 0.2374, "volume": 2775.0, "close_time": 1744253999999}, {"open_time": 1744254000000, "open": 0.2363, "high": 0.2363, "low": 0.2328, "close": 0.2347, "volume": 11262.0, "close_time": 1744257599999}, {"open_time": 1744257600000, "open": 0.2352, "high": 0.2352, "low": 0.2329, "close": 0.2344, "volume": 616.0, "close_time": 1744261199999}, {"open_time": 1744261200000, "open": 0.2347, "high": 0.2364, "low": 0.2347, "close": 0.2355, "volume": 18837.0, "close_time": 1744264799999}, {"open_time": 1744264800000, "open": 0.2364, "high": 0.2367, "low": 0.2349, "close": 0.2349, "volume": 1160.0, "close_time": 1744268399999}, {"open_time": 1744268400000, "open": 0.2346, "high": 0.2346, "low": 0.2328, "close": 0.2328, "volume": 699.0, "close_time": 1744271999999}, {"open_time": 1744272000000, "open": 0.2343, "high": 0.2343, "low": 0.2328, "close": 0.2328, "volume": 104.0, "close_time": 1744275599999}, {"open_time": 1744275600000, "open": 0.2343, "high": 0.2358, "low": 0.2342, "close": 0.2346, "volume": 2124.0, "close_time": 1744279199999}, {"open_time": 1744279200000, "open": 0.2338, "high": 0.2338, "low": 0.233, "close": 0.2337, "volume": 1283.0, "close_time": 1744282799999}, {"open_time": 1744282800000, "open": 0.2343, "high": 0.2343, "low": 0.233, "close": 0.2331, "volume": 4629.0, "close_time": 1744286399999}, {"open_time": 1744286400000, "open": 0.2333, "high": 0.2367, "low": 0.2328, "close": 0.2328, "volume": 9870.0, "close_time": 1744289999999}, {"open_time": 1744290000000, "open": 0.2331, "high": 0.2352, "low": 0.2315, "close": 0.2333, "volume": 25825.0, "close_time": 1744293599999}, {"open_time": 1744293600000, "open": 0.233, "high": 0.2367, "low": 0.2325, "close": 0.2334, "volume": 6640.0, "close_time": 1744297199999}, {"open_time": 1744297200000, "open": 0.2331, "high": 0.2331, "low": 0.225, "close": 0.225, "volume": 10125.0, "close_time": 1744300799999}, {"open_time": 1744300800000, "open": 0.2256, "high": 0.2277, "low": 0.2245, "close": 0.2271, "volume": 7749.0, "close_time": 1744304399999}, {"open_time": 1744304400000, "open": 0.2279, "high": 0.2287, "low": 0.2256, "close": 0.2267, "volume": 18485.0, "close_time": 1744307999999}, {"open_time": 1744308000000, "open": 0.2267, "high": 0.2276, "low": 0.2266, "close": 0.2276, "volume": 5309.0, "close_time": 1744311599999}, {"open_time": 1744311600000, "open": 0.2282, "high": 0.2292, "low": 0.227, "close": 0.229, "volume": 1215.0, "close_time": 1744315199999}, {"open_time": 1744315200000, "open": 0.229, "high": 0.2303, "low": 0.229, "close": 0.2303, "volume": 2128.0, "close_time": 1744318799999}, {"open_time": 1744318800000, "open": 0.2306, "high": 0.2307, "low": 0.2287, "close": 0.229, "volume": 770.0, "close_time": 1744322399999}, {"open_time": 1744322400000, "open": 0.2297, "high": 0.231, "low": 0.2297, "close": 0.231, "volume": 1251.0, "close_time": 1744325999999}, {"open_time": 1744326000000, "open": 0.2305, "high": 0.231, "low": 0.2287, "close": 0.2305, "volume": 1808.0, "close_time": 1744329599999}, {"open_time": 1744329600000, "open": 0.2311, "high": 0.2314, "low": 0.2295, "close": 0.2295, "volume": 8119.0, "close_time": 1744333199999}, {"open_time": 1744333200000, "open": 0.2311, "high": 0.2329, "low": 0.2311, "close": 0.2329, "volume": 2330.0, "close_time": 1744336799999}, {"open_time": 1744336800000, "open": 0.232, "high": 0.2333, "low": 0.2316, "close": 0.2316, "volume": 4663.0, "close_time": 1744340399999}, {"open_time": 1744340400000, "open": 0.2317, "high": 0.2327, "low": 0.2312, "close": 0.2327, "volume": 5836.0, "close_time": 1744343999999}, {"open_time": 1744344000000, "open": 0.2328, "high": 0.2334, "low": 0.2326, "close": 0.2329, "volume": 9955.0, "close_time": 1744347599999}, {"open_time": 1744347600000, "open": 0.2329, "high": 0.2337, "low": 0.2327, "close": 0.2337, "volume": 3584.0, "close_time": 1744351199999}, {"open_time": 1744351200000, "open": 0.2338, "high": 0.2357, "low": 0.2338, "close": 0.2357, "volume": 1085.0, "close_time": 1744354799999}, {"open_time": 1744354800000, "open": 0.235, "high": 0.2365, "low": 0.235, "close": 0.2365, "volume": 520.0, "close_time": 1744358399999}, {"open_time": 1744358400000, "open": 0.2366, "high": 0.2375, "low": 0.2354, "close": 0.2374, "volume": 6336.0, "close_time": 1744361999999}, {"open_time": 1744362000000, "open": 0.2368, "high": 0.2377, "low": 0.2358, "close": 0.2377, "volume": 2665.0, "close_time": 1744365599999}, {"open_time": 1744365600000, "open": 0.2363, "high": 0.2377, "low": 0.2361, "close": 0.2362, "volume": 347.0, "close_time": 1744369199999}, {"open_time": 1744369200000, "open": 0.2361, "high": 0.2361, "low": 0.2347, "close": 0.2347, "volume": 2401.0, "close_time": 1744372799999}, {"open_time": 1744372800000, "open": 0.2343, "high": 0.2351, "low": 0.2335, "close": 0.2335, "volume": 887.0, "close_time": 1744376399999}, {"open_time": 1744376400000, "open": 0.2336, "high": 0.2357, "low": 0.2328, "close": 0.235, "volume": 4959.0, "close_time": 1744379999999}, {"open_time": 1744380000000, "open": 0.2348, "high": 0.2352, "low": 0.232, "close": 0.2342, "volume": 7551.0, "close_time": 1744383599999}, {"open_time": 1744383600000, "open": 0.233, "high": 0.2334, "low": 0.2318, "close": 0.2318, "volume": 1634.0, "close_time": 1744387199999}, {"open_time": 1744387200000, "open": 0.2316, "high": 0.2336, "low": 0.2314, "close": 0.2336, "volume": 41955.0, "close_time": 1744390799999}, {"open_time": 1744390800000, "open": 0.2326, "high": 0.2348, "low": 0.2316, "close": 0.2348, "volume": 46336.0, "close_time": 1744394399999}, {"open_time": 1744394400000, "open": 0.235, "high": 0.2358, "low": 0.2347, "close": 0.2353, "volume": 25121.0, "close_time": 1744397999999}, {"open_time": 1744398000000, "open": 0.236, "high": 0.2363, "low": 0.236, "close": 0.236, "volume": 5371.0, "close_time": 1744401599999}, {"open_time": 1744401600000, "open": 0.2352, "high": 0.2362, "low": 0.2349, "close": 0.2362, "volume": 3059.0, "close_time": 1744405199999}, {"open_time": 1744405200000, "open": 0.2362, "high": 0.2369, "low": 0.236, "close": 0.2369, "volume": 1793.0, "close_time": 1744408799999}, {"open_time": 1744408800000, "open": 0.2361, "high": 0.2361, "low": 0.2341, "close": 0.2341, "volume": 3414.0, "close_time": 1744412399999}, {"open_time": 1744412400000, "open": 0.2338, "high": 0.2346, "low": 0.2335, "close": 0.2346, "volume": 388.0, "close_time": 1744415999999}, {"open_time": 1744416000000, "open": 0.2338, "high": 0.2357, "low": 0.2335, "close": 0.2338, "volume": 2923.0, "close_time": 1744419599999}, {"open_time": 1744419600000, "open": 0.2341, "high": 0.2345, "low": 0.233, "close": 0.2345, "volume": 1880.0, "close_time": 1744423199999}, {"open_time": 1744423200000, "open": 0.234, "high": 0.234, "low": 0.2325, "close": 0.2325, "volume": 14911.0, "close_time": 1744426799999}, {"open_time": 1744426800000, "open": 0.233, "high": 0.2349, "low": 0.2329, "close": 0.2349, "volume": 6223.0, "close_time": 1744430399999}, {"open_time": 1744430400000, "open": 0.235, "high": 0.2364, "low": 0.2347, "close": 0.2353, "volume": 1092.0, "close_time": 1744433999999}, {"open_time": 1744434000000, "open": 0.2352, "high": 0.2352, "low": 0.2348, "close": 0.2348, "volume": 23.0, "close_time": 1744437599999}, {"open_time": 1744437600000, "open": 0.236, "high": 0.2365, "low": 0.236, "close": 0.2365, "volume": 119.0, "close_time": 1744441199999}, {"open_time": 1744441200000, "open": 0.236, "high": 0.236, "low": 0.236, "close": 0.236, "volume": 2821.0, "close_time": 1744444799999}, {"open_time": 1744444800000, "open": 0.2366, "high": 0.2385, "low": 0.2366, "close": 0.2368, "volume": 1410.0, "close_time": 1744448399999}, {"open_time": 1744448400000, "open": 0.2384, "high": 0.2391, "low": 0.238, "close": 0.2389, "volume": 1507.0, "close_time": 1744451999999}, {"open_time": 1744452000000, "open": 0.2392, "high": 0.2392, "low": 0.237, "close": 0.2374, "volume": 860.0, "close_time": 1744455599999}, {"open_time": 1744455600000, "open": 0.2385, "high": 0.2386, "low": 0.2384, "close": 0.2385, "volume": 920.0, "close_time": 1744459199999}, {"open_time": 1744459200000, "open": 0.2372, "high": 0.2382, "low": 0.2372, "close": 0.2382, "volume": 294.0, "close_time": 1744462799999}, {"open_time": 1744462800000, "open": 0.2384, "high": 0.2457, "low": 0.2384, "close": 0.2445, "volume": 6901.0, "close_time": 1744466399999}, {"open_time": 1744466400000, "open": 0.2453, "high": 0.2483, "low": 0.2443, "close": 0.2476, "volume": 13717.0, "close_time": 1744469999999}, {"open_time": 1744470000000, "open": 0.2476, "high": 0.248, "low": 0.246, "close": 0.2478, "volume": 1474.0, "close_time": 1744473599999}, {"open_time": 1744473600000, "open": 0.2483, "high": 0.2483, "low": 0.246, "close": 0.246, "volume": 3372.0, "close_time": 1744477199999}, {"open_time": 1744477200000, "open": 0.2457, "high": 0.2457, "low": 0.244, "close": 0.244, "volume": 1120.0, "close_time": 1744480799999}, {"open_time": 1744480800000, "open": 0.2444, "high": 0.2455, "low": 0.2437, "close": 0.244, "volume": 6187.0, "close_time": 1744484399999}, {"open_time": 1744484400000, "open": 0.2435, "high": 0.2437, "low": 0.243, "close": 0.2432, "volume": 42191.0, "close_time": 1744487999999}, {"open_time": 1744488000000, "open": 0.2439, "high": 0.2463, "low": 0.2437, "close": 0.2458, "volume": 1123.0, "close_time": 1744491599999}, {"open_time": 1744491600000, "open": 0.2464, "high": 0.2464, "low": 0.2452, "close": 0.2452, "volume": 2652.0, "close_time": 1744495199999}, {"open_time": 1744495200000, "open": 0.2454, "high": 0.2468, "low": 0.2454, "close": 0.2463, "volume": 2964.0, "close_time": 1744498799999}, {"open_time": 1744498800000, "open": 0.2471, "high": 0.2471, "low": 0.2461, "close": 0.2465, "volume": 2253.0, "close_time": 1744502399999}, {"open_time": 1744502400000, "open": 0.2467, "high": 0.2476, "low": 0.2448, "close": 0.2466, "volume": 1108.0, "close_time": 1744505999999}, {"open_time": 1744506000000, "open": 0.2461, "high": 0.248, "low": 0.2444, "close": 0.2444, "volume": 1919.0, "close_time": 1744509599999}, {"open_time": 1744509600000, "open": 0.2448, "high": 0.2448, "low": 0.2429, "close": 0.2443, "volume": 6420.0, "close_time": 1744513199999}, {"open_time": 1744513200000, "open": 0.2434, "high": 0.2434, "low": 0.2434, "close": 0.2434, "volume": 41.0, "close_time": 1744516799999}, {"open_time": 1744516800000, "open": 0.2433, "high": 0.2433, "low": 0.2421, "close": 0.2421, "volume": 1761.0, "close_time": 1744520399999}, {"open_time": 1744520400000, "open": 0.2424, "high": 0.2429, "low": 0.2418, "close": 0.2418, "volume": 4705.0, "close_time": 1744523999999}, {"open_time": 1744524000000, "open": 0.2426, "high": 0.2426, "low": 0.2415, "close": 0.2419, "volume": 6440.0, "close_time": 1744527599999}, {"open_time": 1744527600000, "open": 0.243, "high": 0.2441, "low": 0.243, "close": 0.2436, "volume": 349.0, "close_time": 1744531199999}, {"open_time": 1744531200000, "open": 0.2422, "high": 0.2452, "low": 0.2422, "close": 0.2452, "volume": 1795.0, "close_time": 1744534799999}, {"open_time": 1744534800000, "open": 0.245, "high": 0.2505, "low": 0.245, "close": 0.2505, "volume": 9687.0, "close_time": 1744538399999}, {"open_time": 1744538400000, "open": 0.2506, "high": 0.252, "low": 0.2486, "close": 0.2514, "volume": 3794.0, "close_time": 1744541999999}, {"open_time": 1744542000000, "open": 0.2514, "high": 0.2516, "low": 0.2461, "close": 0.2475, "volume": 3045.0, "close_time": 1744545599999}, {"open_time": 1744545600000, "open": 0.2476, "high": 0.2492, "low": 0.2459, "close": 0.2484, "volume": 2999.0, "close_time": 1744549199999}, {"open_time": 1744549200000, "open": 0.247, "high": 0.247, "low": 0.2422, "close": 0.2422, "volume": 6635.0, "close_time": 1744552799999}, {"open_time": 1744552800000, "open": 0.2427, "high": 0.2439, "low": 0.2421, "close": 0.2439, "volume": 657.0, "close_time": 1744556399999}, {"open_time": 1744556400000, "open": 0.2424, "high": 0.2428, "low": 0.2411, "close": 0.2428, "volume": 6086.0, "close_time": 1744559999999}, {"open_time": 1744560000000, "open": 0.243, "high": 0.2454, "low": 0.243, "close": 0.2444, "volume": 2874.0, "close_time": 1744563599999}, {"open_time": 1744563600000, "open": 0.2445, "high": 0.2482, "low": 0.2445, "close": 0.2482, "volume": 4563.0, "close_time": 1744567199999}, {"open_time": 1744567200000, "open": 0.2483, "high": 0.2484, "low": 0.247, "close": 0.2477, "volume": 1669.0, "close_time": 1744570799999}, {"open_time": 1744570800000, "open": 0.247, "high": 0.247, "low": 0.2397, "close": 0.2416, "volume": 9831.0, "close_time": 1744574399999}, {"open_time": 1744574400000, "open": 0.2414, "high": 0.2429, "low": 0.2389, "close": 0.2395, "volume": 8964.0, "close_time": 1744577999999}, {"open_time": 1744578000000, "open": 0.2388, "high": 0.239, "low": 0.2355, "close": 0.2377, "volume": 14688.0, "close_time": 1744581599999}, {"open_time": 1744581600000, "open": 0.2372, "high": 0.2377, "low": 0.2351, "close": 0.2352, "volume": 2780.0, "close_time": 1744585199999}, {"open_time": 1744585200000, "open": 0.2367, "high": 0.2385, "low": 0.2367, "close": 0.2384, "volume": 1099.0, "close_time": 1744588799999}, {"open_time": 1744588800000, "open": 0.2385, "high": 0.242, "low": 0.2385, "close": 0.24, "volume": 32202.0, "close_time": 1744592399999}, {"open_time": 1744592400000, "open": 0.2397, "high": 0.2397, "low": 0.2388, "close": 0.2388, "volume": 670.0, "close_time": 1744595999999}, {"open_time": 1744596000000, "open": 0.2391, "high": 0.2449, "low": 0.2391, "close": 0.2426, "volume": 4711.0, "close_time": 1744599599999}, {"open_time": 1744599600000, "open": 0.2424, "high": 0.2424, "low": 0.24, "close": 0.24, "volume": 1752.0, "close_time": 1744603199999}, {"open_time": 1744603200000, "open": 0.2401, "high": 0.2432, "low": 0.2399, "close": 0.2431, "volume": 1189.0, "close_time": 1744606799999}, {"open_time": 1744606800000, "open": 0.2434, "high": 0.2436, "low": 0.241, "close": 0.241, "volume": 665.0, "close_time": 1744610399999}, {"open_time": 1744610400000, "open": 0.2409, "high": 0.2409, "low": 0.2396, "close": 0.2396, "volume": 1657.0, "close_time": 1744613999999}, {"open_time": 1744614000000, "open": 0.2397, "high": 0.2411, "low": 0.2386, "close": 0.2411, "volume": 1604.0, "close_time": 1744617599999}, {"open_time": 1744617600000, "open": 0.2412, "high": 0.2448, "low": 0.2412, "close": 0.2447, "volume": 2485.0, "close_time": 1744621199999}, {"open_time": 1744621200000, "open": 0.2434, "high": 0.2442, "low": 0.2425, "close": 0.2442, "volume": 1803.0, "close_time": 1744624799999}, {"open_time": 1744624800000, "open": 0.2441, "high": 0.2474, "low": 0.2441, "close": 0.2474, "volume": 4595.0, "close_time": 1744628399999}, {"open_time": 1744628400000, "open": 0.2464, "high": 0.2464, "low": 0.2452, "close": 0.2454, "volume": 1897.0, "close_time": 1744631999999}, {"open_time": 1744632000000, "open": 0.2467, "high": 0.2471, "low": 0.2452, "close": 0.2452, "volume": 1397.0, "close_time": 1744635599999}, {"open_time": 1744635600000, "open": 0.2452, "high": 0.2454, "low": 0.2424, "close": 0.2433, "volume": 1360.0, "close_time": 1744639199999}, {"open_time": 1744639200000, "open": 0.2442, "high": 0.247, "low": 0.2439, "close": 0.2456, "volume": 7075.0, "close_time": 1744642799999}, {"open_time": 1744642800000, "open": 0.2455, "high": 0.2455, "low": 0.238, "close": 0.238, "volume": 14224.0, "close_time": 1744646399999}, {"open_time": 1744646400000, "open": 0.2378, "high": 0.2397, "low": 0.2373, "close": 0.2397, "volume": 1605.0, "close_time": 1744649999999}, {"open_time": 1744650000000, "open": 0.2393, "high": 0.2411, "low": 0.2393, "close": 0.2409, "volume": 1452.0, "close_time": 1744653599999}, {"open_time": 1744653600000, "open": 0.241, "high": 0.241, "low": 0.2389, "close": 0.2389, "volume": 451.0, "close_time": 1744657199999}, {"open_time": 1744657200000, "open": 0.2401, "high": 0.2411, "low": 0.2401, "close": 0.2402, "volume": 1453.0, "close_time": 1744660799999}, {"open_time": 1744660800000, "open": 0.2396, "high": 0.2396, "low": 0.2382, "close": 0.2382, "volume": 1421.0, "close_time": 1744664399999}, {"open_time": 1744664400000, "open": 0.2388, "high": 0.2403, "low": 0.2377, "close": 0.2397, "volume": 2526.0, "close_time": 1744667999999}, {"open_time": 1744668000000, "open": 0.2401, "high": 0.2419, "low": 0.2401, "close": 0.2419, "volume": 2111.0, "close_time": 1744671599999}, {"open_time": 1744671600000, "open": 0.2414, "high": 0.2414, "low": 0.2398, "close": 0.2403, "volume": 2144.0, "close_time": 1744675199999}, {"open_time": 1744675200000, "open": 0.2402, "high": 0.2419, "low": 0.2389, "close": 0.2413, "volume": 3224.0, "close_time": 1744678799999}, {"open_time": 1744678800000, "open": 0.2408, "high": 0.2419, "low": 0.2388, "close": 0.2419, "volume": 809.0, "close_time": 1744682399999}, {"open_time": 1744682400000, "open": 0.242, "high": 0.242, "low": 0.239, "close": 0.2411, "volume": 806.0, "close_time": 1744685999999}, {"open_time": 1744686000000, "open": 0.2416, "high": 0.2432, "low": 0.2416, "close": 0.2428, "volume": 817.0, "close_time": 1744689599999}, {"open_time": 1744689600000, "open": 0.2421, "high": 0.2421, "low": 0.241, "close": 0.241, "volume": 730.0, "close_time": 1744693199999}, {"open_time": 1744693200000, "open": 0.2414, "high": 0.2414, "low": 0.2401, "close": 0.2401, "volume": 953.0, "close_time": 1744696799999}, {"open_time": 1744696800000, "open": 0.2399, "high": 0.2403, "low": 0.2399, "close": 0.2403, "volume": 151.0, "close_time": 1744700399999}, {"open_time": 1744700400000, "open": 0.2411, "high": 0.2417, "low": 0.2411, "close": 0.2417, "volume": 71.0, "close_time": 1744703999999}, {"open_time": 1744704000000, "open": 0.2412, "high": 0.2413, "low": 0.2411, "close": 0.2411, "volume": 30712.0, "close_time": 1744707599999}, {"open_time": 1744707600000, "open": 0.2418, "high": 0.2445, "low": 0.2418, "close": 0.2445, "volume": 2569.0, "close_time": 1744711199999}, {"open_time": 1744711200000, "open": 0.2447, "high": 0.2449, "low": 0.2411, "close": 0.2411, "volume": 3745.0, "close_time": 1744714799999}, {"open_time": 1744714800000, "open": 0.2409, "high": 0.2409, "low": 0.2405, "close": 0.2406, "volume": 457.0, "close_time": 1744718399999}, {"open_time": 1744718400000, "open": 0.2419, "high": 0.2425, "low": 0.2415, "close": 0.2425, "volume": 7655.0, "close_time": 1744721999999}, {"open_time": 1744722000000, "open": 0.2426, "high": 0.2442, "low": 0.2421, "close": 0.2431, "volume": 1001.0, "close_time": 1744725599999}, {"open_time": 1744725600000, "open": 0.2437, "high": 0.2445, "low": 0.2406, "close": 0.241, "volume": 5971.0, "close_time": 1744729199999}, {"open_time": 1744729200000, "open": 0.2407, "high": 0.2411, "low": 0.2389, "close": 0.2389, "volume": 26745.0, "close_time": 1744732799999}, {"open_time": 1744732800000, "open": 0.2394, "high": 0.2395, "low": 0.2384, "close": 0.239, "volume": 5246.0, "close_time": 1744736399999}, {"open_time": 1744736400000, "open": 0.2384, "high": 0.2397, "low": 0.2374, "close": 0.2374, "volume": 1622.0, "close_time": 1744739999999}, {"open_time": 1744740000000, "open": 0.2389, "high": 0.2389, "low": 0.2368, "close": 0.2385, "volume": 1146.0, "close_time": 1744743599999}, {"open_time": 1744743600000, "open": 0.2387, "high": 0.2392, "low": 0.2378, "close": 0.2378, "volume": 3942.0, "close_time": 1744747199999}, {"open_time": 1744747200000, "open": 0.2392, "high": 0.2398, "low": 0.2376, "close": 0.2381, "volume": 13335.0, "close_time": 1744750799999}, {"open_time": 1744750800000, "open": 0.2379, "high": 0.2412, "low": 0.2379, "close": 0.2412, "volume": 20403.0, "close_time": 1744754399999}, {"open_time": 1744754400000, "open": 0.2397, "high": 0.2399, "low": 0.2359, "close": 0.2359, "volume": 4615.0, "close_time": 1744757999999}, {"open_time": 1744758000000, "open": 0.2372, "high": 0.2372, "low": 0.2354, "close": 0.236, "volume": 5197.0, "close_time": 1744761599999}, {"open_time": 1744761600000, "open": 0.2356, "high": 0.2373, "low": 0.2344, "close": 0.2344, "volume": 19893.0, "close_time": 1744765199999}, {"open_time": 1744765200000, "open": 0.2342, "high": 0.2368, "low": 0.2342, "close": 0.2368, "volume": 1835.0, "close_time": 1744768799999}, {"open_time": 1744768800000, "open": 0.2373, "high": 0.2373, "low": 0.2365, "close": 0.237, "volume": 584.0, "close_time": 1744772399999}, {"open_time": 1744772400000, "open": 0.2378, "high": 0.2378, "low": 0.2354, "close": 0.2357, "volume": 1132.0, "close_time": 1744775999999}, {"open_time": 1744776000000, "open": 0.2351, "high": 0.2356, "low": 0.2345, "close": 0.2356, "volume": 11884.0, "close_time": 1744779599999}, {"open_time": 1744779600000, "open": 0.2361, "high": 0.2366, "low": 0.2337, "close": 0.235, "volume": 11897.0, "close_time": 1744783199999}, {"open_time": 1744783200000, "open": 0.2336, "high": 0.2339, "low": 0.2334, "close": 0.2339, "volume": 2191.0, "close_time": 1744786799999}, {"open_time": 1744786800000, "open": 0.2333, "high": 0.2333, "low": 0.2314, "close": 0.2318, "volume": 2283.0, "close_time": 1744790399999}, {"open_time": 1744790400000, "open": 0.2313, "high": 0.235, "low": 0.2306, "close": 0.235, "volume": 3272.0, "close_time": 1744793999999}, {"open_time": 1744794000000, "open": 0.2344, "high": 0.2344, "low": 0.2325, "close": 0.2325, "volume": 1149.0, "close_time": 1744797599999}, {"open_time": 1744797600000, "open": 0.2328, "high": 0.2351, "low": 0.2325, "close": 0.235, "volume": 877.0, "close_time": 1744801199999}, {"open_time": 1744801200000, "open": 0.2352, "high": 0.236, "low": 0.2343, "close": 0.2343, "volume": 1423.0, "close_time": 1744804799999}, {"open_time": 1744804800000, "open": 0.2359, "high": 0.237, "low": 0.2345, "close": 0.2345, "volume": 4027.0, "close_time": 1744808399999}, {"open_time": 1744808400000, "open": 0.2345, "high": 0.2367, "low": 0.2344, "close": 0.2346, "volume": 3832.0, "close_time": 1744811999999}, {"open_time": 1744812000000, "open": 0.2359, "high": 0.2387, "low": 0.2354, "close": 0.2377, "volume": 3226.0, "close_time": 1744815599999}, {"open_time": 1744815600000, "open": 0.2375, "high": 0.2391, "low": 0.2347, "close": 0.2347, "volume": 5099.0, "close_time": 1744819199999}, {"open_time": 1744819200000, "open": 0.2352, "high": 0.2369, "low": 0.2347, "close": 0.2367, "volume": 20023.0, "close_time": 1744822799999}, {"open_time": 1744822800000, "open": 0.2375, "high": 0.2379, "low": 0.231, "close": 0.2314, "volume": 4056.0, "close_time": 1744826399999}, {"open_time": 1744826400000, "open": 0.2317, "high": 0.2364, "low": 0.2317, "close": 0.2355, "volume": 3796.0, "close_time": 1744829999999}, {"open_time": 1744830000000, "open": 0.2357, "high": 0.2384, "low": 0.2337, "close": 0.2384, "volume": 2244.0, "close_time": 1744833599999}, {"open_time": 1744833600000, "open": 0.2385, "high": 0.2396, "low": 0.2361, "close": 0.2361, "volume": 1522.0, "close_time": 1744837199999}, {"open_time": 1744837200000, "open": 0.2359, "high": 0.2389, "low": 0.2359, "close": 0.2384, "volume": 1002.0, "close_time": 1744840799999}, {"open_time": 1744840800000, "open": 0.2384, "high": 0.2384, "low": 0.2368, "close": 0.2368, "volume": 432.0, "close_time": 1744844399999}, {"open_time": 1744844400000, "open": 0.2364, "high": 0.2364, "low": 0.2353, "close": 0.2356, "volume": 2259.0, "close_time": 1744847999999}, {"open_time": 1744848000000, "open": 0.2361, "high": 0.2364, "low": 0.235, "close": 0.2356, "volume": 1776.0, "close_time": 1744851599999}, {"open_time": 1744851600000, "open": 0.2359, "high": 0.2374, "low": 0.2351, "close": 0.236, "volume": 2520.0, "close_time": 1744855199999}, {"open_time": 1744855200000, "open": 0.2355, "high": 0.2355, "low": 0.2348, "close": 0.2355, "volume": 1078.0, "close_time": 1744858799999}, {"open_time": 1744858800000, "open": 0.2347, "high": 0.236, "low": 0.2345, "close": 0.236, "volume": 325.0, "close_time": 1744862399999}, {"open_time": 1744862400000, "open": 0.2353, "high": 0.2371, "low": 0.2353, "close": 0.2371, "volume": 597.0, "close_time": 1744865999999}, {"open_time": 1744866000000, "open": 0.2373, "high": 0.2394, "low": 0.2373, "close": 0.2384, "volume": 1504.0, "close_time": 1744869599999}, {"open_time": 1744869600000, "open": 0.2387, "high": 0.2397, "low": 0.2387, "close": 0.2396, "volume": 1047.0, "close_time": 1744873199999}, {"open_time": 1744873200000, "open": 0.2383, "high": 0.2386, "low": 0.2373, "close": 0.2373, "volume": 309.0, "close_time": 1744876799999}, {"open_time": 1744876800000, "open": 0.2376, "high": 0.2376, "low": 0.2372, "close": 0.2372, "volume": 207.0, "close_time": 1744880399999}, {"open_time": 1744880400000, "open": 0.2368, "high": 0.2371, "low": 0.2368, "close": 0.237, "volume": 584.0, "close_time": 1744883999999}, {"open_time": 1744884000000, "open": 0.2364, "high": 0.2364, "low": 0.2362, "close": 0.2362, "volume": 233.0, "close_time": 1744887599999}, {"open_time": 1744887600000, "open": 0.2377, "high": 0.2377, "low": 0.2377, "close": 0.2377, "volume": 36.0, "close_time": 1744891199999}, {"open_time": 1744891200000, "open": 0.2378, "high": 0.2391, "low": 0.2378, "close": 0.2388, "volume": 5141.0, "close_time": 1744894799999}, {"open_time": 1744894800000, "open": 0.2388, "high": 0.2397, "low": 0.2387, "close": 0.2397, "volume": 736.0, "close_time": 1744898399999}, {"open_time": 1744898400000, "open": 0.2384, "high": 0.2384, "low": 0.2368, "close": 0.2368, "volume": 3687.0, "close_time": 1744901999999}, {"open_time": 1744902000000, "open": 0.2385, "high": 0.2398, "low": 0.238, "close": 0.2394, "volume": 5445.0, "close_time": 1744905599999}, {"open_time": 1744905600000, "open": 0.2391, "high": 0.242, "low": 0.2389, "close": 0.2412, "volume": 3405.0, "close_time": 1744909199999}, {"open_time": 1744909200000, "open": 0.2411, "high": 0.2418, "low": 0.2411, "close": 0.2418, "volume": 3207.0, "close_time": 1744912799999}, {"open_time": 1744912800000, "open": 0.2409, "high": 0.2417, "low": 0.2402, "close": 0.2404, "volume": 1760.0, "close_time": 1744916399999}, {"open_time": 1744916400000, "open": 0.2397, "high": 0.2397, "low": 0.2378, "close": 0.2392, "volume": 2062.0, "close_time": 1744919999999}, {"open_time": 1744920000000, "open": 0.2397, "high": 0.2416, "low": 0.2397, "close": 0.2411, "volume": 702.0, "close_time": 1744923599999}, {"open_time": 1744923600000, "open": 0.2411, "high": 0.2417, "low": 0.241, "close": 0.2417, "volume": 114.0, "close_time": 1744927199999}, {"open_time": 1744927200000, "open": 0.2418, "high": 0.2419, "low": 0.2397, "close": 0.2397, "volume": 1522.0, "close_time": 1744930799999}, {"open_time": 1744930800000, "open": 0.2407, "high": 0.2407, "low": 0.2393, "close": 0.2393, "volume": 309.0, "close_time": 1744934399999}, {"open_time": 1744934400000, "open": 0.2393, "high": 0.2399, "low": 0.2388, "close": 0.2389, "volume": 1219.0, "close_time": 1744937999999}, {"open_time": 1744938000000, "open": 0.2384, "high": 0.2408, "low": 0.2383, "close": 0.2408, "volume": 12157.0, "close_time": 1744941599999}, {"open_time": 1744941600000, "open": 0.2394, "high": 0.2416, "low": 0.2394, "close": 0.2416, "volume": 614.0, "close_time": 1744945199999}, {"open_time": 1744945200000, "open": 0.2402, "high": 0.2419, "low": 0.2402, "close": 0.2419, "volume": 7606.0, "close_time": 1744948799999}, {"open_time": 1744948800000, "open": 0.242, "high": 0.242, "low": 0.2408, "close": 0.2419, "volume": 2781.0, "close_time": 1744952399999}, {"open_time": 1744952400000, "open": 0.242, "high": 0.242, "low": 0.2411, "close": 0.2414, "volume": 1969.0, "close_time": 1744955999999}, {"open_time": 1744956000000, "open": 0.2416, "high": 0.2418, "low": 0.2416, "close": 0.2416, "volume": 128.0, "close_time": 1744959599999}, {"open_time": 1744959600000, "open": 0.2406, "high": 0.2411, "low": 0.2403, "close": 0.2411, "volume": 253.0, "close_time": 1744963199999}, {"open_time": 1744963200000, "open": 0.2417, "high": 0.2428, "low": 0.2417, "close": 0.2428, "volume": 508.0, "close_time": 1744966799999}, {"open_time": 1744966800000, "open": 0.2427, "high": 0.2434, "low": 0.2427, "close": 0.2429, "volume": 1894.0, "close_time": 1744970399999}, {"open_time": 1744970400000, "open": 0.2436, "high": 0.2443, "low": 0.2434, "close": 0.2441, "volume": 1387.0, "close_time": 1744973999999}, {"open_time": 1744974000000, "open": 0.2431, "high": 0.2431, "low": 0.243, "close": 0.243, "volume": 149.0, "close_time": 1744977599999}, {"open_time": 1744977600000, "open": 0.2439, "high": 0.2439, "low": 0.2439, "close": 0.2439, "volume": 32.0, "close_time": 1744981199999}, {"open_time": 1744981200000, "open": 0.2439, "high": 0.2439, "low": 0.2439, "close": 0.2439, "volume": 0.0, "close_time": 1744984799999}, {"open_time": 1744984800000, "open": 0.243, "high": 0.243, "low": 0.2429, "close": 0.243, "volume": 89.0, "close_time": 1744988399999}, {"open_time": 1744988400000, "open": 0.2423, "high": 0.2423, "low": 0.2412, "close": 0.2423, "volume": 1477.0, "close_time": 1744991999999}, {"open_time": 1744992000000, "open": 0.2411, "high": 0.2418, "low": 0.2411, "close": 0.2418, "volume": 650.0, "close_time": 1744995599999}, {"open_time": 1744995600000, "open": 0.2419, "high": 0.2425, "low": 0.2418, "close": 0.2425, "volume": 541.0, "close_time": 1744999199999}, {"open_time": 1744999200000, "open": 0.2427, "high": 0.2427, "low": 0.2422, "close": 0.2422, "volume": 867.0, "close_time": 1745002799999}, {"open_time": 1745002800000, "open": 0.242, "high": 0.242, "low": 0.2412, "close": 0.2412, "volume": 868.0, "close_time": 1745006399999}, {"open_time": 1745006400000, "open": 0.2411, "high": 0.2411, "low": 0.2404, "close": 0.2407, "volume": 20779.0, "close_time": 1745009999999}, {"open_time": 1745010000000, "open": 0.2403, "high": 0.2419, "low": 0.2403, "close": 0.2419, "volume": 6851.0, "close_time": 1745013599999}, {"open_time": 1745013600000, "open": 0.2412, "high": 0.2412, "low": 0.2403, "close": 0.2403, "volume": 432.0, "close_time": 1745017199999}, {"open_time": 1745017200000, "open": 0.2401, "high": 0.2403, "low": 0.2397, "close": 0.2402, "volume": 703.0, "close_time": 1745020799999}, {"open_time": 1745020800000, "open": 0.2399, "high": 0.241, "low": 0.2397, "close": 0.2407, "volume": 142.0, "close_time": 1745024399999}, {"open_time": 1745024400000, "open": 0.2411, "high": 0.2423, "low": 0.2411, "close": 0.2423, "volume": 3070.0, "close_time": 1745027999999}, {"open_time": 1745028000000, "open": 0.2425, "high": 0.2427, "low": 0.2423, "close": 0.2423, "volume": 296.0, "close_time": 1745031599999}, {"open_time": 1745031600000, "open": 0.2425, "high": 0.2444, "low": 0.2425, "close": 0.2444, "volume": 1855.0, "close_time": 1745035199999}, {"open_time": 1745035200000, "open": 0.2445, "high": 0.2445, "low": 0.2445, "close": 0.2445, "volume": 67.0, "close_time": 1745038799999}, {"open_time": 1745038800000, "open": 0.2447, "high": 0.2448, "low": 0.2444, "close": 0.2444, "volume": 1031.0, "close_time": 1745042399999}, {"open_time": 1745042400000, "open": 0.2448, "high": 0.245, "low": 0.2441, "close": 0.2441, "volume": 10886.0, "close_time": 1745045999999}, {"open_time": 1745046000000, "open": 0.2452, "high": 0.2465, "low": 0.2452, "close": 0.2465, "volume": 2325.0, "close_time": 1745049599999}, {"open_time": 1745049600000, "open": 0.2467, "high": 0.2471, "low": 0.2465, "close": 0.2471, "volume": 614.0, "close_time": 1745053199999}, {"open_time": 1745053200000, "open": 0.2471, "high": 0.2471, "low": 0.2471, "close": 0.2471, "volume": 182.0, "close_time": 1745056799999}, {"open_time": 1745056800000, "open": 0.2461, "high": 0.247, "low": 0.2461, "close": 0.247, "volume": 259.0, "close_time": 1745060399999}, {"open_time": 1745060400000, "open": 0.2473, "high": 0.2473, "low": 0.2455, "close": 0.2455, "volume": 338.0, "close_time": 1745063999999}, {"open_time": 1745064000000, "open": 0.2461, "high": 0.2464, "low": 0.2461, "close": 0.2464, "volume": 112.0, "close_time": 1745067599999}, {"open_time": 1745067600000, "open": 0.2464, "high": 0.2464, "low": 0.2464, "close": 0.2464, "volume": 174.0, "close_time": 1745071199999}, {"open_time": 1745071200000, "open": 0.2458, "high": 0.2458, "low": 0.245, "close": 0.245, "volume": 11927.0, "close_time": 1745074799999}, {"open_time": 1745074800000, "open": 0.2455, "high": 0.2459, "low": 0.2449, "close": 0.2449, "volume": 2212.0, "close_time": 1745078399999}, {"open_time": 1745078400000, "open": 0.2466, "high": 0.2466, "low": 0.2444, "close": 0.2444, "volume": 1022.0, "close_time": 1745081999999}, {"open_time": 1745082000000, "open": 0.2461, "high": 0.2461, "low": 0.2461, "close": 0.2461, "volume": 22.0, "close_time": 1745085599999}, {"open_time": 1745085600000, "open": 0.2462, "high": 0.2471, "low": 0.2462, "close": 0.2471, "volume": 317.0, "close_time": 1745089199999}, {"open_time": 1745089200000, "open": 0.2471, "high": 0.2471, "low": 0.2471, "close": 0.2471, "volume": 251.0, "close_time": 1745092799999}, {"open_time": 1745092800000, "open": 0.2472, "high": 0.2486, "low": 0.2472, "close": 0.2486, "volume": 2765.0, "close_time": 1745096399999}, {"open_time": 1745096400000, "open": 0.2486, "high": 0.2493, "low": 0.248, "close": 0.248, "volume": 7559.0, "close_time": 1745099999999}, {"open_time": 1745100000000, "open": 0.2479, "high": 0.2479, "low": 0.247, "close": 0.2471, "volume": 1722.0, "close_time": 1745103599999}, {"open_time": 1745103600000, "open": 0.247, "high": 0.247, "low": 0.2461, "close": 0.2461, "volume": 5910.0, "close_time": 1745107199999}, {"open_time": 1745107200000, "open": 0.2461, "high": 0.2474, "low": 0.2461, "close": 0.2472, "volume": 1433.0, "close_time": 1745110799999}, {"open_time": 1745110800000, "open": 0.247, "high": 0.247, "low": 0.247, "close": 0.247, "volume": 6156.0, "close_time": 1745114399999}, {"open_time": 1745114400000, "open": 0.2469, "high": 0.2469, "low": 0.2466, "close": 0.2467, "volume": 753.0, "close_time": 1745117999999}, {"open_time": 1745118000000, "open": 0.2464, "high": 0.2464, "low": 0.2458, "close": 0.246, "volume": 209.0, "close_time": 1745121599999}, {"open_time": 1745121600000, "open": 0.2457, "high": 0.2457, "low": 0.2457, "close": 0.2457, "volume": 40.0, "close_time": 1745125199999}, {"open_time": 1745125200000, "open": 0.2464, "high": 0.2464, "low": 0.2464, "close": 0.2464, "volume": 52.0, "close_time": 1745128799999}, {"open_time": 1745128800000, "open": 0.2459, "high": 0.2459, "low": 0.245, "close": 0.245, "volume": 244.0, "close_time": 1745132399999}, {"open_time": 1745132400000, "open": 0.2449, "high": 0.2449, "low": 0.2443, "close": 0.2447, "volume": 3272.0, "close_time": 1745135999999}, {"open_time": 1745136000000, "open": 0.2441, "high": 0.2441, "low": 0.2439, "close": 0.244, "volume": 224.0, "close_time": 1745139599999}, {"open_time": 1745139600000, "open": 0.2438, "high": 0.2438, "low": 0.2432, "close": 0.2432, "volume": 528.0, "close_time": 1745143199999}, {"open_time": 1745143200000, "open": 0.2432, "high": 0.2432, "low": 0.2393, "close": 0.2415, "volume": 3285.0, "close_time": 1745146799999}, {"open_time": 1745146800000, "open": 0.2412, "high": 0.2417, "low": 0.2411, "close": 0.2417, "volume": 56.0, "close_time": 1745150399999}, {"open_time": 1745150400000, "open": 0.2418, "high": 0.2422, "low": 0.2418, "close": 0.2421, "volume": 249.0, "close_time": 1745153999999}, {"open_time": 1745154000000, "open": 0.2411, "high": 0.2413, "low": 0.2411, "close": 0.2413, "volume": 559.0, "close_time": 1745157599999}, {"open_time": 1745157600000, "open": 0.2419, "high": 0.2422, "low": 0.2419, "close": 0.2421, "volume": 1737.0, "close_time": 1745161199999}, {"open_time": 1745161200000, "open": 0.2424, "high": 0.2424, "low": 0.2419, "close": 0.2419, "volume": 507.0, "close_time": 1745164799999}, {"open_time": 1745164800000, "open": 0.2419, "high": 0.2425, "low": 0.2419, "close": 0.2421, "volume": 2540.0, "close_time": 1745168399999}, {"open_time": 1745168400000, "open": 0.2424, "high": 0.2428, "low": 0.2424, "close": 0.2426, "volume": 3900.0, "close_time": 1745171999999}, {"open_time": 1745172000000, "open": 0.2424, "high": 0.2425, "low": 0.2418, "close": 0.2419, "volume": 5996.0, "close_time": 1745175599999}, {"open_time": 1745175600000, "open": 0.2425, "high": 0.2442, "low": 0.2423, "close": 0.2442, "volume": 989.0, "close_time": 1745179199999}, {"open_time": 1745179200000, "open": 0.2445, "high": 0.245, "low": 0.2445, "close": 0.245, "volume": 457.0, "close_time": 1745182799999}, {"open_time": 1745182800000, "open": 0.2444, "high": 0.2447, "low": 0.2441, "close": 0.2447, "volume": 1826.0, "close_time": 1745186399999}, {"open_time": 1745186400000, "open": 0.2435, "high": 0.2435, "low": 0.2426, "close": 0.2428, "volume": 2493.0, "close_time": 1745189999999}, {"open_time": 1745190000000, "open": 0.2436, "high": 0.2439, "low": 0.2436, "close": 0.2438, "volume": 16904.0, "close_time": 1745193599999}, {"open_time": 1745193600000, "open": 0.2445, "high": 0.2497, "low": 0.2445, "close": 0.249, "volume": 13007.0, "close_time": 1745197199999}, {"open_time": 1745197200000, "open": 0.2491, "high": 0.2521, "low": 0.2491, "close": 0.2521, "volume": 6051.0, "close_time": 1745200799999}, {"open_time": 1745200800000, "open": 0.2509, "high": 0.2515, "low": 0.2497, "close": 0.2499, "volume": 4177.0, "close_time": 1745204399999}, {"open_time": 1745204400000, "open": 0.2509, "high": 0.2513, "low": 0.25, "close": 0.25, "volume": 1405.0, "close_time": 1745207999999}, {"open_time": 1745208000000, "open": 0.2504, "high": 0.2516, "low": 0.2498, "close": 0.2516, "volume": 1417.0, "close_time": 1745211599999}, {"open_time": 1745211600000, "open": 0.2518, "high": 0.2546, "low": 0.2518, "close": 0.2544, "volume": 3807.0, "close_time": 1745215199999}, {"open_time": 1745215200000, "open": 0.2545, "high": 0.2566, "low": 0.2545, "close": 0.2559, "volume": 2758.0, "close_time": 1745218799999}, {"open_time": 1745218800000, "open": 0.2561, "high": 0.2571, "low": 0.2561, "close": 0.2571, "volume": 1504.0, "close_time": 1745222399999}, {"open_time": 1745222400000, "open": 0.2572, "high": 0.2592, "low": 0.2572, "close": 0.2589, "volume": 2105.0, "close_time": 1745225999999}, {"open_time": 1745226000000, "open": 0.2592, "high": 0.262, "low": 0.2591, "close": 0.2598, "volume": 10725.0, "close_time": 1745229599999}, {"open_time": 1745229600000, "open": 0.2594, "high": 0.26, "low": 0.2585, "close": 0.26, "volume": 482.0, "close_time": 1745233199999}, {"open_time": 1745233200000, "open": 0.2602, "high": 0.2603, "low": 0.2568, "close": 0.258, "volume": 2154.0, "close_time": 1745236799999}, {"open_time": 1745236800000, "open": 0.2571, "high": 0.2572, "low": 0.2565, "close": 0.2565, "volume": 7702.0, "close_time": 1745240399999}, {"open_time": 1745240400000, "open": 0.2568, "high": 0.2568, "low": 0.256, "close": 0.256, "volume": 1117.0, "close_time": 1745243999999}, {"open_time": 1745244000000, "open": 0.2559, "high": 0.262, "low": 0.2553, "close": 0.261, "volume": 4476.0, "close_time": 1745247599999}, {"open_time": 1745247600000, "open": 0.2609, "high": 0.2609, "low": 0.2584, "close": 0.2584, "volume": 6927.0, "close_time": 1745251199999}, {"open_time": 1745251200000, "open": 0.2582, "high": 0.2586, "low": 0.254, "close": 0.254, "volume": 2235.0, "close_time": 1745254799999}, {"open_time": 1745254800000, "open": 0.2538, "high": 0.2539, "low": 0.2513, "close": 0.2537, "volume": 2906.0, "close_time": 1745258399999}, {"open_time": 1745258400000, "open": 0.2523, "high": 0.2523, "low": 0.2521, "close": 0.2521, "volume": 288.0, "close_time": 1745261999999}, {"open_time": 1745262000000, "open": 0.2537, "high": 0.2553, "low": 0.2537, "close": 0.2553, "volume": 986.0, "close_time": 1745265599999}, {"open_time": 1745265600000, "open": 0.2538, "high": 0.2538, "low": 0.2532, "close": 0.2533, "volume": 172.0, "close_time": 1745269199999}, {"open_time": 1745269200000, "open": 0.2531, "high": 0.2531, "low": 0.2515, "close": 0.2515, "volume": 1957.0, "close_time": 1745272799999}, {"open_time": 1745272800000, "open": 0.2514, "high": 0.2514, "low": 0.2508, "close": 0.2508, "volume": 199.0, "close_time": 1745276399999}, {"open_time": 1745276400000, "open": 0.2509, "high": 0.2509, "low": 0.2488, "close": 0.2505, "volume": 5442.0, "close_time": 1745279999999}, {"open_time": 1745280000000, "open": 0.249, "high": 0.2492, "low": 0.2479, "close": 0.2492, "volume": 766.0, "close_time": 1745283599999}, {"open_time": 1745283600000, "open": 0.2489, "high": 0.252, "low": 0.2489, "close": 0.2513, "volume": 2561.0, "close_time": 1745287199999}, {"open_time": 1745287200000, "open": 0.251, "high": 0.251, "low": 0.2484, "close": 0.249, "volume": 7397.0, "close_time": 1745290799999}, {"open_time": 1745290800000, "open": 0.2485, "high": 0.2488, "low": 0.2482, "close": 0.2484, "volume": 8469.0, "close_time": 1745294399999}, {"open_time": 1745294400000, "open": 0.2483, "high": 0.2483, "low": 0.2458, "close": 0.2458, "volume": 4366.0, "close_time": 1745297999999}, {"open_time": 1745298000000, "open": 0.2457, "high": 0.2461, "low": 0.2456, "close": 0.246, "volume": 837.0, "close_time": 1745301599999}, {"open_time": 1745301600000, "open": 0.2453, "high": 0.2461, "low": 0.2439, "close": 0.2441, "volume": 4957.0, "close_time": 1745305199999}, {"open_time": 1745305200000, "open": 0.2447, "high": 0.248, "low": 0.2444, "close": 0.2466, "volume": 1538.0, "close_time": 1745308799999}, {"open_time": 1745308800000, "open": 0.248, "high": 0.2488, "low": 0.2457, "close": 0.2457, "volume": 1490.0, "close_time": 1745312399999}, {"open_time": 1745312400000, "open": 0.2462, "high": 0.2477, "low": 0.2462, "close": 0.2477, "volume": 1280.0, "close_time": 1745315999999}, {"open_time": 1745316000000, "open": 0.2478, "high": 0.2501, "low": 0.2472, "close": 0.2473, "volume": 5362.0, "close_time": 1745319599999}, {"open_time": 1745319600000, "open": 0.2488, "high": 0.2503, "low": 0.2488, "close": 0.2503, "volume": 18888.0, "close_time": 1745323199999}, {"open_time": 1745323200000, "open": 0.2504, "high": 0.2506, "low": 0.2504, "close": 0.2506, "volume": 139.0, "close_time": 1745326799999}, {"open_time": 1745326800000, "open": 0.2504, "high": 0.2537, "low": 0.2504, "close": 0.2536, "volume": 11576.0, "close_time": 1745330399999}, {"open_time": 1745330400000, "open": 0.2539, "high": 0.2558, "low": 0.2532, "close": 0.2556, "volume": 23185.0, "close_time": 1745333999999}, {"open_time": 1745334000000, "open": 0.256, "high": 0.26, "low": 0.256, "close": 0.2575, "volume": 24902.0, "close_time": 1745337599999}, {"open_time": 1745337600000, "open": 0.2587, "high": 0.2591, "low": 0.2565, "close": 0.2565, "volume": 20126.0, "close_time": 1745341199999}, {"open_time": 1745341200000, "open": 0.2572, "high": 0.2597, "low": 0.2564, "close": 0.2596, "volume": 18787.0, "close_time": 1745344799999}, {"open_time": 1745344800000, "open": 0.2598, "high": 0.2601, "low": 0.2589, "close": 0.26, "volume": 5346.0, "close_time": 1745348399999}, {"open_time": 1745348400000, "open": 0.2599, "high": 0.2599, "low": 0.258, "close": 0.2596, "volume": 1126.0, "close_time": 1745351999999}, {"open_time": 1745352000000, "open": 0.2595, "high": 0.2613, "low": 0.2595, "close": 0.2613, "volume": 1331.0, "close_time": 1745355599999}, {"open_time": 1745355600000, "open": 0.2605, "high": 0.2664, "low": 0.2589, "close": 0.2664, "volume": 14916.0, "close_time": 1745359199999}, {"open_time": 1745359200000, "open": 0.2667, "high": 0.2675, "low": 0.2627, "close": 0.2642, "volume": 10192.0, "close_time": 1745362799999}, {"open_time": 1745362800000, "open": 0.2644, "high": 0.2666, "low": 0.2644, "close": 0.2652, "volume": 6846.0, "close_time": 1745366399999}, {"open_time": 1745366400000, "open": 0.2652, "high": 0.2675, "low": 0.2646, "close": 0.2646, "volume": 5004.0, "close_time": 1745369999999}, {"open_time": 1745370000000, "open": 0.2662, "high": 0.2675, "low": 0.2635, "close": 0.2637, "volume": 6590.0, "close_time": 1745373599999}, {"open_time": 1745373600000, "open": 0.264, "high": 0.2672, "low": 0.2638, "close": 0.267, "volume": 12913.0, "close_time": 1745377199999}, {"open_time": 1745377200000, "open": 0.267, "high": 0.2686, "low": 0.267, "close": 0.2683, "volume": 3222.0, "close_time": 1745380799999}, {"open_time": 1745380800000, "open": 0.2675, "high": 0.2681, "low": 0.2662, "close": 0.2677, "volume": 1690.0, "close_time": 1745384399999}, {"open_time": 1745384400000, "open": 0.2684, "high": 0.2684, "low": 0.2677, "close": 0.2677, "volume": 2036.0, "close_time": 1745387999999}, {"open_time": 1745388000000, "open": 0.2671, "high": 0.2683, "low": 0.2655, "close": 0.2682, "volume": 12835.0, "close_time": 1745391599999}, {"open_time": 1745391600000, "open": 0.2685, "high": 0.2694, "low": 0.2668, "close": 0.2692, "volume": 4611.0, "close_time": 1745395199999}, {"open_time": 1745395200000, "open": 0.2693, "high": 0.2725, "low": 0.2693, "close": 0.272, "volume": 7568.0, "close_time": 1745398799999}, {"open_time": 1745398800000, "open": 0.2715, "high": 0.2736, "low": 0.2702, "close": 0.2735, "volume": 156795.0, "close_time": 1745402399999}, {"open_time": 1745402400000, "open": 0.2726, "high": 0.2728, "low": 0.271, "close": 0.2728, "volume": 948.0, "close_time": 1745405999999}, {"open_time": 1745406000000, "open": 0.2723, "high": 0.2723, "low": 0.2705, "close": 0.2705, "volume": 1769.0, "close_time": 1745409599999}, {"open_time": 1745409600000, "open": 0.2715, "high": 0.2739, "low": 0.2715, "close": 0.2725, "volume": 3047.0, "close_time": 1745413199999}, {"open_time": 1745413200000, "open": 0.2733, "high": 0.2748, "low": 0.2695, "close": 0.2697, "volume": 10528.0, "close_time": 1745416799999}, {"open_time": 1745416800000, "open": 0.2701, "high": 0.2701, "low": 0.2668, "close": 0.2671, "volume": 7765.0, "close_time": 1745420399999}, {"open_time": 1745420400000, "open": 0.267, "high": 0.267, "low": 0.2637, "close": 0.2663, "volume": 17911.0, "close_time": 1745423999999}, {"open_time": 1745424000000, "open": 0.2657, "high": 0.2688, "low": 0.2652, "close": 0.2688, "volume": 3922.0, "close_time": 1745427599999}, {"open_time": 1745427600000, "open": 0.2681, "high": 0.2695, "low": 0.2681, "close": 0.2695, "volume": 2864.0, "close_time": 1745431199999}, {"open_time": 1745431200000, "open": 0.2694, "high": 0.2707, "low": 0.269, "close": 0.2692, "volume": 2929.0, "close_time": 1745434799999}, {"open_time": 1745434800000, "open": 0.2686, "high": 0.2686, "low": 0.266, "close": 0.266, "volume": 1018.0, "close_time": 1745438399999}, {"open_time": 1745438400000, "open": 0.2678, "high": 0.2688, "low": 0.2678, "close": 0.2688, "volume": 519.0, "close_time": 1745441999999}, {"open_time": 1745442000000, "open": 0.2672, "high": 0.2672, "low": 0.2662, "close": 0.2662, "volume": 386.0, "close_time": 1745445599999}, {"open_time": 1745445600000, "open": 0.2661, "high": 0.2674, "low": 0.266, "close": 0.2672, "volume": 3907.0, "close_time": 1745449199999}, {"open_time": 1745449200000, "open": 0.2675, "high": 0.268, "low": 0.2662, "close": 0.2662, "volume": 440.0, "close_time": 1745452799999}, {"open_time": 1745452800000, "open": 0.2661, "high": 0.2672, "low": 0.2656, "close": 0.2666, "volume": 4970.0, "close_time": 1745456399999}, {"open_time": 1745456400000, "open": 0.2665, "high": 0.2665, "low": 0.2632, "close": 0.265, "volume": 7494.0, "close_time": 1745459999999}, {"open_time": 1745460000000, "open": 0.2658, "high": 0.266, "low": 0.2625, "close": 0.2625, "volume": 1366.0, "close_time": 1745463599999}, {"open_time": 1745463600000, "open": 0.2633, "high": 0.2646, "low": 0.2607, "close": 0.2607, "volume": 108057.0, "close_time": 1745467199999}, {"open_time": 1745467200000, "open": 0.261, "high": 0.2629, "low": 0.2603, "close": 0.2629, "volume": 3281.0, "close_time": 1745470799999}, {"open_time": 1745470800000, "open": 0.263, "high": 0.2644, "low": 0.263, "close": 0.2635, "volume": 2723.0, "close_time": 1745474399999}, {"open_time": 1745474400000, "open": 0.2639, "high": 0.265, "low": 0.2634, "close": 0.265, "volume": 2105.0, "close_time": 1745477999999}, {"open_time": 1745478000000, "open": 0.2642, "high": 0.2642, "low": 0.2618, "close": 0.2639, "volume": 626.0, "close_time": 1745481599999}, {"open_time": 1745481600000, "open": 0.2618, "high": 0.2618, "low": 0.2592, "close": 0.2594, "volume": 2644.0, "close_time": 1745485199999}, {"open_time": 1745485200000, "open": 0.2608, "high": 0.2622, "low": 0.2608, "close": 0.2619, "volume": 4821.0, "close_time": 1745488799999}, {"open_time": 1745488800000, "open": 0.2615, "high": 0.2656, "low": 0.2615, "close": 0.2656, "volume": 105212.0, "close_time": 1745492399999}, {"open_time": 1745492400000, "open": 0.2647, "high": 0.2654, "low": 0.2643, "close": 0.2654, "volume": 2503.0, "close_time": 1745495999999}, {"open_time": 1745496000000, "open": 0.2649, "high": 0.2691, "low": 0.2649, "close": 0.2691, "volume": 4845.0, "close_time": 1745499599999}, {"open_time": 1745499600000, "open": 0.2684, "high": 0.2731, "low": 0.2673, "close": 0.2673, "volume": 9661.0, "close_time": 1745503199999}, {"open_time": 1745503200000, "open": 0.2689, "high": 0.273, "low": 0.2689, "close": 0.273, "volume": 3094.0, "close_time": 1745506799999}, {"open_time": 1745506800000, "open": 0.2731, "high": 0.2832, "low": 0.273, "close": 0.2765, "volume": 20404.0, "close_time": 1745510399999}, {"open_time": 1745510400000, "open": 0.2773, "high": 0.2789, "low": 0.2773, "close": 0.278, "volume": 1504.0, "close_time": 1745513999999}, {"open_time": 1745514000000, "open": 0.2783, "high": 0.2791, "low": 0.2745, "close": 0.2777, "volume": 7314.0, "close_time": 1745517599999}, {"open_time": 1745517600000, "open": 0.278, "high": 0.2805, "low": 0.2771, "close": 0.2782, "volume": 1894.0, "close_time": 1745521199999}, {"open_time": 1745521200000, "open": 0.278, "high": 0.2796, "low": 0.2775, "close": 0.2791, "volume": 1651.0, "close_time": 1745524799999}, {"open_time": 1745524800000, "open": 0.2793, "high": 0.28, "low": 0.2793, "close": 0.28, "volume": 524.0, "close_time": 1745528399999}, {"open_time": 1745528400000, "open": 0.28, "high": 0.281, "low": 0.2777, "close": 0.2787, "volume": 14917.0, "close_time": 1745531999999}, {"open_time": 1745532000000, "open": 0.2786, "high": 0.2801, "low": 0.2786, "close": 0.2801, "volume": 279.0, "close_time": 1745535599999}, {"open_time": 1745535600000, "open": 0.2789, "high": 0.281, "low": 0.2787, "close": 0.2807, "volume": 3858.0, "close_time": 1745539199999}, {"open_time": 1745539200000, "open": 0.2807, "high": 0.2807, "low": 0.2787, "close": 0.2794, "volume": 1123.0, "close_time": 1745542799999}, {"open_time": 1745542800000, "open": 0.2789, "high": 0.2806, "low": 0.2784, "close": 0.2801, "volume": 5431.0, "close_time": 1745546399999}, {"open_time": 1745546400000, "open": 0.2802, "high": 0.2811, "low": 0.2744, "close": 0.2744, "volume": 9309.0, "close_time": 1745549999999}, {"open_time": 1745550000000, "open": 0.2753, "high": 0.276, "low": 0.2753, "close": 0.2756, "volume": 348.0, "close_time": 1745553599999}, {"open_time": 1745553600000, "open": 0.2764, "high": 0.2764, "low": 0.2745, "close": 0.2757, "volume": 1586.0, "close_time": 1745557199999}, {"open_time": 1745557200000, "open": 0.2752, "high": 0.2788, "low": 0.2752, "close": 0.2781, "volume": 6727.0, "close_time": 1745560799999}, {"open_time": 1745560800000, "open": 0.2789, "high": 0.2809, "low": 0.2789, "close": 0.2802, "volume": 22063.0, "close_time": 1745564399999}, {"open_time": 1745564400000, "open": 0.281, "high": 0.2828, "low": 0.2798, "close": 0.2825, "volume": 2115.0, "close_time": 1745567999999}, {"open_time": 1745568000000, "open": 0.2826, "high": 0.2844, "low": 0.2826, "close": 0.2844, "volume": 1823.0, "close_time": 1745571599999}, {"open_time": 1745571600000, "open": 0.2845, "high": 0.285, "low": 0.2828, "close": 0.2849, "volume": 3261.0, "close_time": 1745575199999}, {"open_time": 1745575200000, "open": 0.2832, "high": 0.2833, "low": 0.2816, "close": 0.2821, "volume": 1471.0, "close_time": 1745578799999}, {"open_time": 1745578800000, "open": 0.2835, "high": 0.2846, "low": 0.2835, "close": 0.284, "volume": 3918.0, "close_time": 1745582399999}, {"open_time": 1745582400000, "open": 0.284, "high": 0.2865, "low": 0.2818, "close": 0.2818, "volume": 14143.0, "close_time": 1745585999999}, {"open_time": 1745586000000, "open": 0.2828, "high": 0.2847, "low": 0.2811, "close": 0.2831, "volume": 22187.0, "close_time": 1745589599999}, {"open_time": 1745589600000, "open": 0.2845, "high": 0.2886, "low": 0.2837, "close": 0.2886, "volume": 9276.0, "close_time": 1745593199999}, {"open_time": 1745593200000, "open": 0.2884, "high": 0.2908, "low": 0.2861, "close": 0.2861, "volume": 22707.0, "close_time": 1745596799999}, {"open_time": 1745596800000, "open": 0.2858, "high": 0.2876, "low": 0.2839, "close": 0.2873, "volume": 1278.0, "close_time": 1745600399999}, {"open_time": 1745600400000, "open": 0.2875, "high": 0.2887, "low": 0.284, "close": 0.2841, "volume": 46431.0, "close_time": 1745603999999}, {"open_time": 1745604000000, "open": 0.2857, "high": 0.2864, "low": 0.2852, "close": 0.2852, "volume": 2603.0, "close_time": 1745607599999}, {"open_time": 1745607600000, "open": 0.285, "high": 0.285, "low": 0.284, "close": 0.284, "volume": 378.0, "close_time": 1745611199999}, {"open_time": 1745611200000, "open": 0.2844, "high": 0.2851, "low": 0.2842, "close": 0.285, "volume": 3483.0, "close_time": 1745614799999}, {"open_time": 1745614800000, "open": 0.2855, "high": 0.2859, "low": 0.2818, "close": 0.2819, "volume": 4135.0, "close_time": 1745618399999}, {"open_time": 1745618400000, "open": 0.2834, "high": 0.285, "low": 0.2834, "close": 0.285, "volume": 1570.0, "close_time": 1745621999999}, {"open_time": 1745622000000, "open": 0.2833, "high": 0.284, "low": 0.2832, "close": 0.284, "volume": 400.0, "close_time": 1745625599999}, {"open_time": 1745625600000, "open": 0.2849, "high": 0.2874, "low": 0.2845, "close": 0.2872, "volume": 3462.0, "close_time": 1745629199999}, {"open_time": 1745629200000, "open": 0.2874, "high": 0.2894, "low": 0.2873, "close": 0.2894, "volume": 1908.0, "close_time": 1745632799999}, {"open_time": 1745632800000, "open": 0.2895, "high": 0.29, "low": 0.2881, "close": 0.2899, "volume": 6292.0, "close_time": 1745636399999}, {"open_time": 1745636400000, "open": 0.2895, "high": 0.2905, "low": 0.2885, "close": 0.2904, "volume": 4386.0, "close_time": 1745639999999}, {"open_time": 1745640000000, "open": 0.2906, "high": 0.2907, "low": 0.2874, "close": 0.2874, "volume": 1184.0, "close_time": 1745643599999}, {"open_time": 1745643600000, "open": 0.2894, "high": 0.291, "low": 0.2894, "close": 0.2908, "volume": 632.0, "close_time": 1745647199999}, {"open_time": 1745647200000, "open": 0.2908, "high": 0.2965, "low": 0.2908, "close": 0.2965, "volume": 9386.0, "close_time": 1745650799999}, {"open_time": 1745650800000, "open": 0.2954, "high": 0.2969, "low": 0.294, "close": 0.294, "volume": 9478.0, "close_time": 1745654399999}, {"open_time": 1745654400000, "open": 0.2937, "high": 0.2961, "low": 0.2914, "close": 0.2914, "volume": 2871.0, "close_time": 1745657999999}, {"open_time": 1745658000000, "open": 0.2917, "high": 0.2924, "low": 0.2912, "close": 0.2912, "volume": 1513.0, "close_time": 1745661599999}, {"open_time": 1745661600000, "open": 0.2929, "high": 0.2946, "low": 0.2928, "close": 0.2946, "volume": 31447.0, "close_time": 1745665199999}, {"open_time": 1745665200000, "open": 0.2927, "high": 0.2927, "low": 0.2884, "close": 0.2891, "volume": 1885.0, "close_time": 1745668799999}, {"open_time": 1745668800000, "open": 0.2896, "high": 0.2896, "low": 0.2877, "close": 0.288, "volume": 3263.0, "close_time": 1745672399999}, {"open_time": 1745672400000, "open": 0.2876, "high": 0.2895, "low": 0.2873, "close": 0.2883, "volume": 725.0, "close_time": 1745675999999}, {"open_time": 1745676000000, "open": 0.2894, "high": 0.2912, "low": 0.2881, "close": 0.2907, "volume": 1917.0, "close_time": 1745679599999}, {"open_time": 1745679600000, "open": 0.2898, "high": 0.2898, "low": 0.2887, "close": 0.2896, "volume": 2711.0, "close_time": 1745683199999}, {"open_time": 1745683200000, "open": 0.2906, "high": 0.2907, "low": 0.2881, "close": 0.2882, "volume": 963.0, "close_time": 1745686799999}, {"open_time": 1745686800000, "open": 0.2893, "high": 0.2903, "low": 0.2893, "close": 0.2898, "volume": 4712.0, "close_time": 1745690399999}, {"open_time": 1745690400000, "open": 0.2898, "high": 0.2912, "low": 0.2895, "close": 0.291, "volume": 5559.0, "close_time": 1745693999999}, {"open_time": 1745694000000, "open": 0.2905, "high": 0.2909, "low": 0.2904, "close": 0.2909, "volume": 404.0, "close_time": 1745697599999}, {"open_time": 1745697600000, "open": 0.2912, "high": 0.2918, "low": 0.2889, "close": 0.2889, "volume": 739.0, "close_time": 1745701199999}, {"open_time": 1745701200000, "open": 0.2898, "high": 0.2908, "low": 0.2898, "close": 0.2908, "volume": 2309.0, "close_time": 1745704799999}, {"open_time": 1745704800000, "open": 0.2913, "high": 0.2927, "low": 0.2911, "close": 0.2911, "volume": 1460.0, "close_time": 1745708399999}, {"open_time": 1745708400000, "open": 0.2913, "high": 0.2913, "low": 0.2901, "close": 0.2902, "volume": 5042.0, "close_time": 1745711999999}, {"open_time": 1745712000000, "open": 0.2917, "high": 0.294, "low": 0.2917, "close": 0.2933, "volume": 4644.0, "close_time": 1745715599999}, {"open_time": 1745715600000, "open": 0.2921, "high": 0.293, "low": 0.2868, "close": 0.2868, "volume": 35859.0, "close_time": 1745719199999}, {"open_time": 1745719200000, "open": 0.2884, "high": 0.2905, "low": 0.2884, "close": 0.2899, "volume": 4133.0, "close_time": 1745722799999}, {"open_time": 1745722800000, "open": 0.2907, "high": 0.2922, "low": 0.2901, "close": 0.2901, "volume": 909.0, "close_time": 1745726399999}, {"open_time": 1745726400000, "open": 0.2901, "high": 0.2901, "low": 0.2862, "close": 0.2862, "volume": 2119.0, "close_time": 1745729999999}, {"open_time": 1745730000000, "open": 0.2865, "high": 0.2867, "low": 0.2839, "close": 0.2858, "volume": 2551.0, "close_time": 1745733599999}, {"open_time": 1745733600000, "open": 0.2856, "high": 0.286, "low": 0.2856, "close": 0.2859, "volume": 593.0, "close_time": 1745737199999}, {"open_time": 1745737200000, "open": 0.2862, "high": 0.2862, "low": 0.2817, "close": 0.2847, "volume": 3408.0, "close_time": 1745740799999}, {"open_time": 1745740800000, "open": 0.2848, "high": 0.2868, "low": 0.2848, "close": 0.2863, "volume": 930.0, "close_time": 1745744399999}, {"open_time": 1745744400000, "open": 0.2852, "high": 0.2857, "low": 0.2851, "close": 0.2857, "volume": 1135.0, "close_time": 1745747999999}, {"open_time": 1745748000000, "open": 0.2849, "high": 0.2849, "low": 0.2842, "close": 0.2842, "volume": 1122.0, "close_time": 1745751599999}, {"open_time": 1745751600000, "open": 0.2858, "high": 0.2858, "low": 0.2829, "close": 0.2829, "volume": 509.0, "close_time": 1745755199999}, {"open_time": 1745755200000, "open": 0.2828, "high": 0.2875, "low": 0.2808, "close": 0.2872, "volume": 18895.0, "close_time": 1745758799999}, {"open_time": 1745758800000, "open": 0.2858, "high": 0.2875, "low": 0.284, "close": 0.2865, "volume": 4083.0, "close_time": 1745762399999}, {"open_time": 1745762400000, "open": 0.2852, "high": 0.2863, "low": 0.2841, "close": 0.2863, "volume": 1101.0, "close_time": 1745765999999}, {"open_time": 1745766000000, "open": 0.2853, "high": 0.2862, "low": 0.2833, "close": 0.2833, "volume": 1774.0, "close_time": 1745769599999}, {"open_time": 1745769600000, "open": 0.2841, "high": 0.2849, "low": 0.2826, "close": 0.2846, "volume": 1630.0, "close_time": 1745773199999}, {"open_time": 1745773200000, "open": 0.2838, "high": 0.287, "low": 0.2827, "close": 0.287, "volume": 2376.0, "close_time": 1745776799999}, {"open_time": 1745776800000, "open": 0.2873, "high": 0.2876, "low": 0.286, "close": 0.2862, "volume": 1623.0, "close_time": 1745780399999}, {"open_time": 1745780400000, "open": 0.2864, "high": 0.2884, "low": 0.2864, "close": 0.2884, "volume": 1230.0, "close_time": 1745783999999}, {"open_time": 1745784000000, "open": 0.2875, "high": 0.2892, "low": 0.286, "close": 0.2879, "volume": 23725.0, "close_time": 1745787599999}, {"open_time": 1745787600000, "open": 0.2872, "high": 0.2872, "low": 0.2854, "close": 0.2857, "volume": 5080.0, "close_time": 1745791199999}, {"open_time": 1745791200000, "open": 0.2852, "high": 0.2858, "low": 0.2842, "close": 0.2858, "volume": 4610.0, "close_time": 1745794799999}, {"open_time": 1745794800000, "open": 0.2843, "high": 0.2843, "low": 0.2843, "close": 0.2843, "volume": 46.0, "close_time": 1745798399999}, {"open_time": 1745798400000, "open": 0.2841, "high": 0.2866, "low": 0.2818, "close": 0.2841, "volume": 3362.0, "close_time": 1745801999999}, {"open_time": 1745802000000, "open": 0.2846, "high": 0.2846, "low": 0.2784, "close": 0.2806, "volume": 4516.0, "close_time": 1745805599999}, {"open_time": 1745805600000, "open": 0.2811, "high": 0.2838, "low": 0.2811, "close": 0.2838, "volume": 938.0, "close_time": 1745809199999}, {"open_time": 1745809200000, "open": 0.2837, "high": 0.2875, "low": 0.2836, "close": 0.2871, "volume": 12151.0, "close_time": 1745812799999}, {"open_time": 1745812800000, "open": 0.287, "high": 0.291, "low": 0.2859, "close": 0.2864, "volume": 9125.0, "close_time": 1745816399999}, {"open_time": 1745816400000, "open": 0.2872, "high": 0.2872, "low": 0.2871, "close": 0.2871, "volume": 36.0, "close_time": 1745819999999}, {"open_time": 1745820000000, "open": 0.2872, "high": 0.2894, "low": 0.2868, "close": 0.2887, "volume": 4154.0, "close_time": 1745823599999}, {"open_time": 1745823600000, "open": 0.2879, "high": 0.2916, "low": 0.2878, "close": 0.2912, "volume": 3239.0, "close_time": 1745827199999}, {"open_time": 1745827200000, "open": 0.2915, "high": 0.2936, "low": 0.2897, "close": 0.2897, "volume": 4829.0, "close_time": 1745830799999}, {"open_time": 1745830800000, "open": 0.2905, "high": 0.2905, "low": 0.2893, "close": 0.2893, "volume": 1076.0, "close_time": 1745834399999}, {"open_time": 1745834400000, "open": 0.2891, "high": 0.2911, "low": 0.2872, "close": 0.2895, "volume": 9946.0, "close_time": 1745837999999}, {"open_time": 1745838000000, "open": 0.2888, "high": 0.2897, "low": 0.2881, "close": 0.2881, "volume": 2037.0, "close_time": 1745841599999}, {"open_time": 1745841600000, "open": 0.2878, "high": 0.2882, "low": 0.2877, "close": 0.2882, "volume": 196.0, "close_time": 1745845199999}, {"open_time": 1745845200000, "open": 0.2873, "high": 0.2876, "low": 0.284, "close": 0.284, "volume": 5129.0, "close_time": 1745848799999}, {"open_time": 1745848800000, "open": 0.2839, "high": 0.2869, "low": 0.2838, "close": 0.2841, "volume": 1462.0, "close_time": 1745852399999}, {"open_time": 1745852400000, "open": 0.2845, "high": 0.2845, "low": 0.2807, "close": 0.2819, "volume": 6507.0, "close_time": 1745855999999}, {"open_time": 1745856000000, "open": 0.2822, "high": 0.2836, "low": 0.2816, "close": 0.2824, "volume": 906.0, "close_time": 1745859599999}, {"open_time": 1745859600000, "open": 0.2819, "high": 0.2839, "low": 0.2819, "close": 0.2839, "volume": 1768.0, "close_time": 1745863199999}, {"open_time": 1745863200000, "open": 0.2841, "high": 0.2848, "low": 0.2841, "close": 0.2848, "volume": 954.0, "close_time": 1745866799999}, {"open_time": 1745866800000, "open": 0.2834, "high": 0.2839, "low": 0.2832, "close": 0.2836, "volume": 701.0, "close_time": 1745870399999}, {"open_time": 1745870400000, "open": 0.283, "high": 0.283, "low": 0.2817, "close": 0.282, "volume": 1619.0, "close_time": 1745873999999}, {"open_time": 1745874000000, "open": 0.2825, "high": 0.2825, "low": 0.2819, "close": 0.2825, "volume": 1003.0, "close_time": 1745877599999}, {"open_time": 1745877600000, "open": 0.2835, "high": 0.2839, "low": 0.2818, "close": 0.2827, "volume": 20999.0, "close_time": 1745881199999}, {"open_time": 1745881200000, "open": 0.2826, "high": 0.2826, "low": 0.2823, "close": 0.2825, "volume": 792.0, "close_time": 1745884799999}, {"open_time": 1745884800000, "open": 0.282, "high": 0.284, "low": 0.281, "close": 0.284, "volume": 4113.0, "close_time": 1745888399999}, {"open_time": 1745888400000, "open": 0.2838, "high": 0.2849, "low": 0.2829, "close": 0.2848, "volume": 1025.0, "close_time": 1745891999999}, {"open_time": 1745892000000, "open": 0.2833, "high": 0.2834, "low": 0.2803, "close": 0.2803, "volume": 1470.0, "close_time": 1745895599999}, {"open_time": 1745895600000, "open": 0.2814, "high": 0.2819, "low": 0.2814, "close": 0.2819, "volume": 1270.0, "close_time": 1745899199999}, {"open_time": 1745899200000, "open": 0.2818, "high": 0.2818, "low": 0.2794, "close": 0.2794, "volume": 2155.0, "close_time": 1745902799999}, {"open_time": 1745902800000, "open": 0.2794, "high": 0.2809, "low": 0.2794, "close": 0.2809, "volume": 190.0, "close_time": 1745906399999}, {"open_time": 1745906400000, "open": 0.281, "high": 0.282, "low": 0.2809, "close": 0.282, "volume": 318.0, "close_time": 1745909999999}, {"open_time": 1745910000000, "open": 0.2823, "high": 0.2823, "low": 0.2823, "close": 0.2823, "volume": 10.0, "close_time": 1745913599999}, {"open_time": 1745913600000, "open": 0.2816, "high": 0.2816, "low": 0.2816, "close": 0.2816, "volume": 4.0, "close_time": 1745917199999}, {"open_time": 1745917200000, "open": 0.2804, "high": 0.2804, "low": 0.28, "close": 0.28, "volume": 421.0, "close_time": 1745920799999}, {"open_time": 1745920800000, "open": 0.2817, "high": 0.2817, "low": 0.2785, "close": 0.2786, "volume": 2876.0, "close_time": 1745924399999}, {"open_time": 1745924400000, "open": 0.2796, "high": 0.2804, "low": 0.2796, "close": 0.2804, "volume": 275.0, "close_time": 1745927999999}, {"open_time": 1745928000000, "open": 0.2798, "high": 0.2798, "low": 0.2788, "close": 0.2788, "volume": 155.0, "close_time": 1745931599999}, {"open_time": 1745931600000, "open": 0.2786, "high": 0.2813, "low": 0.2776, "close": 0.2813, "volume": 4833.0, "close_time": 1745935199999}, {"open_time": 1745935200000, "open": 0.2804, "high": 0.2817, "low": 0.2804, "close": 0.2817, "volume": 634.0, "close_time": 1745938799999}, {"open_time": 1745938800000, "open": 0.2809, "high": 0.2809, "low": 0.2798, "close": 0.2807, "volume": 13770.0, "close_time": 1745942399999}, {"open_time": 1745942400000, "open": 0.2805, "high": 0.2824, "low": 0.2802, "close": 0.2802, "volume": 1583.0, "close_time": 1745945999999}, {"open_time": 1745946000000, "open": 0.28, "high": 0.2809, "low": 0.2788, "close": 0.2809, "volume": 1298.0, "close_time": 1745949599999}, {"open_time": 1745949600000, "open": 0.2806, "high": 0.2813, "low": 0.2806, "close": 0.2813, "volume": 1732.0, "close_time": 1745953199999}, {"open_time": 1745953200000, "open": 0.281, "high": 0.281, "low": 0.2796, "close": 0.2798, "volume": 16105.0, "close_time": 1745956799999}, {"open_time": 1745956800000, "open": 0.2796, "high": 0.2798, "low": 0.2784, "close": 0.2784, "volume": 11010.0, "close_time": 1745960399999}, {"open_time": 1745960400000, "open": 0.2786, "high": 0.2793, "low": 0.2766, "close": 0.2793, "volume": 2181.0, "close_time": 1745963999999}, {"open_time": 1745964000000, "open": 0.2782, "high": 0.2792, "low": 0.2757, "close": 0.2768, "volume": 5479.0, "close_time": 1745967599999}, {"open_time": 1745967600000, "open": 0.2768, "high": 0.2781, "low": 0.2755, "close": 0.2781, "volume": 8453.0, "close_time": 1745971199999}, {"open_time": 1745971200000, "open": 0.2773, "high": 0.2783, "low": 0.2768, "close": 0.2781, "volume": 1099.0, "close_time": 1745974799999}, {"open_time": 1745974800000, "open": 0.2779, "high": 0.2779, "low": 0.276, "close": 0.276, "volume": 5776.0, "close_time": 1745978399999}, {"open_time": 1745978400000, "open": 0.2776, "high": 0.2805, "low": 0.2776, "close": 0.28, "volume": 3171.0, "close_time": 1745981999999}, {"open_time": 1745982000000, "open": 0.2797, "high": 0.281, "low": 0.2794, "close": 0.281, "volume": 2662.0, "close_time": 1745985599999}, {"open_time": 1745985600000, "open": 0.2803, "high": 0.2812, "low": 0.2802, "close": 0.2812, "volume": 1164.0, "close_time": 1745989199999}, {"open_time": 1745989200000, "open": 0.2814, "high": 0.2816, "low": 0.2803, "close": 0.2803, "volume": 337.0, "close_time": 1745992799999}, {"open_time": 1745992800000, "open": 0.28, "high": 0.28, "low": 0.2781, "close": 0.2783, "volume": 2063.0, "close_time": 1745996399999}, {"open_time": 1745996400000, "open": 0.278, "high": 0.278, "low": 0.2756, "close": 0.2759, "volume": 4838.0, "close_time": 1745999999999}, {"open_time": 1746000000000, "open": 0.2755, "high": 0.2769, "low": 0.2754, "close": 0.2769, "volume": 3607.0, "close_time": 1746003599999}, {"open_time": 1746003600000, "open": 0.2774, "high": 0.2791, "low": 0.2774, "close": 0.2791, "volume": 1073.0, "close_time": 1746007199999}, {"open_time": 1746007200000, "open": 0.2787, "high": 0.2787, "low": 0.2785, "close": 0.2785, "volume": 49.0, "close_time": 1746010799999}, {"open_time": 1746010800000, "open": 0.2786, "high": 0.2787, "low": 0.2777, "close": 0.2785, "volume": 63705.0, "close_time": 1746014399999}, {"open_time": 1746014400000, "open": 0.2786, "high": 0.2787, "low": 0.2715, "close": 0.2738, "volume": 12647.0, "close_time": 1746017999999}, {"open_time": 1746018000000, "open": 0.2736, "high": 0.2737, "low": 0.2675, "close": 0.2675, "volume": 18970.0, "close_time": 1746021599999}, {"open_time": 1746021600000, "open": 0.2674, "high": 0.2735, "low": 0.2674, "close": 0.2719, "volume": 10688.0, "close_time": 1746025199999}, {"open_time": 1746025200000, "open": 0.2721, "high": 0.2738, "low": 0.2712, "close": 0.2712, "volume": 1902.0, "close_time": 1746028799999}, {"open_time": 1746028800000, "open": 0.271, "high": 0.2718, "low": 0.2697, "close": 0.2712, "volume": 3735.0, "close_time": 1746032399999}, {"open_time": 1746032400000, "open": 0.2711, "high": 0.2717, "low": 0.2694, "close": 0.2717, "volume": 2664.0, "close_time": 1746035999999}, {"open_time": 1746036000000, "open": 0.2715, "high": 0.273, "low": 0.2707, "close": 0.2707, "volume": 5260.0, "close_time": 1746039599999}, {"open_time": 1746039600000, "open": 0.2705, "high": 0.2711, "low": 0.268, "close": 0.2711, "volume": 20456.0, "close_time": 1746043199999}, {"open_time": 1746043200000, "open": 0.2706, "high": 0.2725, "low": 0.2706, "close": 0.2712, "volume": 5378.0, "close_time": 1746046799999}, {"open_time": 1746046800000, "open": 0.2722, "high": 0.2729, "low": 0.2719, "close": 0.2719, "volume": 5543.0, "close_time": 1746050399999}, {"open_time": 1746050400000, "open": 0.2725, "high": 0.2725, "low": 0.2709, "close": 0.2709, "volume": 2414.0, "close_time": 1746053999999}, {"open_time": 1746054000000, "open": 0.2718, "high": 0.2718, "low": 0.2712, "close": 0.2713, "volume": 1754.0, "close_time": 1746057599999}, {"open_time": 1746057600000, "open": 0.2711, "high": 0.272, "low": 0.2706, "close": 0.2714, "volume": 5439.0, "close_time": 1746061199999}, {"open_time": 1746061200000, "open": 0.2726, "high": 0.2734, "low": 0.2719, "close": 0.2728, "volume": 4609.0, "close_time": 1746064799999}, {"open_time": 1746064800000, "open": 0.2729, "high": 0.2731, "low": 0.2729, "close": 0.273, "volume": 1589.0, "close_time": 1746068399999}, {"open_time": 1746068400000, "open": 0.2725, "high": 0.2729, "low": 0.2721, "close": 0.2721, "volume": 8679.0, "close_time": 1746071999999}, {"open_time": 1746072000000, "open": 0.2715, "high": 0.2715, "low": 0.2705, "close": 0.2706, "volume": 564.0, "close_time": 1746075599999}, {"open_time": 1746075600000, "open": 0.272, "high": 0.2721, "low": 0.272, "close": 0.2721, "volume": 170.0, "close_time": 1746079199999}, {"open_time": 1746079200000, "open": 0.2712, "high": 0.2712, "low": 0.2706, "close": 0.2707, "volume": 2423.0, "close_time": 1746082799999}, {"open_time": 1746082800000, "open": 0.2707, "high": 0.2712, "low": 0.2707, "close": 0.2712, "volume": 54.0, "close_time": 1746086399999}, {"open_time": 1746086400000, "open": 0.2712, "high": 0.2737, "low": 0.2712, "close": 0.2733, "volume": 425.0, "close_time": 1746089999999}, {"open_time": 1746090000000, "open": 0.2731, "high": 0.2745, "low": 0.2731, "close": 0.274, "volume": 1113.0, "close_time": 1746093599999}, {"open_time": 1746093600000, "open": 0.2748, "high": 0.2795, "low": 0.2747, "close": 0.2778, "volume": 31245.0, "close_time": 1746097199999}, {"open_time": 1746097200000, "open": 0.2786, "high": 0.2789, "low": 0.2783, "close": 0.2789, "volume": 3918.0, "close_time": 1746100799999}, {"open_time": 1746100800000, "open": 0.2795, "high": 0.2795, "low": 0.2784, "close": 0.2784, "volume": 768.0, "close_time": 1746104399999}, {"open_time": 1746104400000, "open": 0.2796, "high": 0.2796, "low": 0.2762, "close": 0.2767, "volume": 1106.0, "close_time": 1746107999999}, {"open_time": 1746108000000, "open": 0.2769, "high": 0.2789, "low": 0.2761, "close": 0.2786, "volume": 16384.0, "close_time": 1746111599999}, {"open_time": 1746111600000, "open": 0.2791, "high": 0.2801, "low": 0.2764, "close": 0.2764, "volume": 8986.0, "close_time": 1746115199999}, {"open_time": 1746115200000, "open": 0.2778, "high": 0.2796, "low": 0.2778, "close": 0.2781, "volume": 3946.0, "close_time": 1746118799999}, {"open_time": 1746118800000, "open": 0.2779, "high": 0.278, "low": 0.2762, "close": 0.2769, "volume": 1060.0, "close_time": 1746122399999}, {"open_time": 1746122400000, "open": 0.2766, "high": 0.2769, "low": 0.2761, "close": 0.2767, "volume": 4141.0, "close_time": 1746125999999}, {"open_time": 1746126000000, "open": 0.2771, "high": 0.2771, "low": 0.2758, "close": 0.2758, "volume": 26777.0, "close_time": 1746129599999}, {"open_time": 1746129600000, "open": 0.2756, "high": 0.2757, "low": 0.2748, "close": 0.2753, "volume": 3130.0, "close_time": 1746133199999}, {"open_time": 1746133200000, "open": 0.2753, "high": 0.2755, "low": 0.2753, "close": 0.2755, "volume": 24567.0, "close_time": 1746136799999}, {"open_time": 1746136800000, "open": 0.2751, "high": 0.2759, "low": 0.2742, "close": 0.275, "volume": 10774.0, "close_time": 1746140399999}, {"open_time": 1746140400000, "open": 0.2745, "high": 0.2745, "low": 0.2736, "close": 0.2736, "volume": 263.0, "close_time": 1746143999999}, {"open_time": 1746144000000, "open": 0.2735, "high": 0.2764, "low": 0.2734, "close": 0.2758, "volume": 4434.0, "close_time": 1746147599999}, {"open_time": 1746147600000, "open": 0.276, "high": 0.2767, "low": 0.2746, "close": 0.2751, "volume": 122255.0, "close_time": 1746151199999}, {"open_time": 1746151200000, "open": 0.2749, "high": 0.2789, "low": 0.2749, "close": 0.2789, "volume": 1229.0, "close_time": 1746154799999}, {"open_time": 1746154800000, "open": 0.279, "high": 0.2795, "low": 0.2773, "close": 0.2773, "volume": 436.0, "close_time": 1746158399999}, {"open_time": 1746158400000, "open": 0.2775, "high": 0.2775, "low": 0.2756, "close": 0.2761, "volume": 6520.0, "close_time": 1746161999999}, {"open_time": 1746162000000, "open": 0.2766, "high": 0.2773, "low": 0.2748, "close": 0.2748, "volume": 1017.0, "close_time": 1746165599999}, {"open_time": 1746165600000, "open": 0.2767, "high": 0.2767, "low": 0.2767, "close": 0.2767, "volume": 207.0, "close_time": 1746169199999}, {"open_time": 1746169200000, "open": 0.2752, "high": 0.2752, "low": 0.2735, "close": 0.2735, "volume": 843.0, "close_time": 1746172799999}, {"open_time": 1746172800000, "open": 0.2751, "high": 0.2758, "low": 0.2751, "close": 0.2758, "volume": 286.0, "close_time": 1746176399999}, {"open_time": 1746176400000, "open": 0.2751, "high": 0.2751, "low": 0.2751, "close": 0.2751, "volume": 324.0, "close_time": 1746179999999}, {"open_time": 1746180000000, "open": 0.2761, "high": 0.2762, "low": 0.2753, "close": 0.2753, "volume": 5004.0, "close_time": 1746183599999}, {"open_time": 1746183600000, "open": 0.276, "high": 0.276, "low": 0.276, "close": 0.276, "volume": 537.0, "close_time": 1746187199999}, {"open_time": 1746187200000, "open": 0.276, "high": 0.2778, "low": 0.2755, "close": 0.2778, "volume": 42590.0, "close_time": 1746190799999}, {"open_time": 1746190800000, "open": 0.278, "high": 0.2781, "low": 0.2758, "close": 0.2762, "volume": 1364.0, "close_time": 1746194399999}, {"open_time": 1746194400000, "open": 0.2777, "high": 0.279, "low": 0.2769, "close": 0.279, "volume": 4312.0, "close_time": 1746197999999}, {"open_time": 1746198000000, "open": 0.2788, "high": 0.2788, "low": 0.2752, "close": 0.2752, "volume": 4123.0, "close_time": 1746201599999}, {"open_time": 1746201600000, "open": 0.2767, "high": 0.2793, "low": 0.2759, "close": 0.2762, "volume": 9736.0, "close_time": 1746205199999}, {"open_time": 1746205200000, "open": 0.275, "high": 0.2754, "low": 0.2738, "close": 0.2738, "volume": 5307.0, "close_time": 1746208799999}, {"open_time": 1746208800000, "open": 0.2739, "high": 0.2745, "low": 0.2739, "close": 0.2745, "volume": 584.0, "close_time": 1746212399999}, {"open_time": 1746212400000, "open": 0.2735, "high": 0.2735, "low": 0.271, "close": 0.271, "volume": 2995.0, "close_time": 1746215999999}, {"open_time": 1746216000000, "open": 0.2709, "high": 0.2729, "low": 0.2709, "close": 0.2729, "volume": 221.0, "close_time": 1746219599999}, {"open_time": 1746219600000, "open": 0.2731, "high": 0.2731, "low": 0.2708, "close": 0.2708, "volume": 555.0, "close_time": 1746223199999}, {"open_time": 1746223200000, "open": 0.2715, "high": 0.2719, "low": 0.2711, "close": 0.2716, "volume": 2428.0, "close_time": 1746226799999}, {"open_time": 1746226800000, "open": 0.2722, "high": 0.2747, "low": 0.2722, "close": 0.2744, "volume": 1766.0, "close_time": 1746230399999}, {"open_time": 1746230400000, "open": 0.2748, "high": 0.2754, "low": 0.273, "close": 0.2731, "volume": 2110.0, "close_time": 1746233999999}, {"open_time": 1746234000000, "open": 0.2734, "high": 0.2734, "low": 0.2719, "close": 0.2719, "volume": 4773.0, "close_time": 1746237599999}, {"open_time": 1746237600000, "open": 0.2737, "high": 0.2747, "low": 0.2737, "close": 0.2747, "volume": 1067.0, "close_time": 1746241199999}, {"open_time": 1746241200000, "open": 0.2747, "high": 0.2747, "low": 0.2732, "close": 0.2738, "volume": 1861.0, "close_time": 1746244799999}, {"open_time": 1746244800000, "open": 0.2732, "high": 0.2741, "low": 0.2732, "close": 0.2741, "volume": 68.0, "close_time": 1746248399999}, {"open_time": 1746248400000, "open": 0.2736, "high": 0.2736, "low": 0.2736, "close": 0.2736, "volume": 11.0, "close_time": 1746251999999}, {"open_time": 1746252000000, "open": 0.2725, "high": 0.2725, "low": 0.2713, "close": 0.2713, "volume": 581.0, "close_time": 1746255599999}, {"open_time": 1746255600000, "open": 0.2712, "high": 0.2712, "low": 0.2707, "close": 0.271, "volume": 156.0, "close_time": 1746259199999}, {"open_time": 1746259200000, "open": 0.2725, "high": 0.2725, "low": 0.2725, "close": 0.2725, "volume": 14.0, "close_time": 1746262799999}, {"open_time": 1746262800000, "open": 0.2714, "high": 0.2714, "low": 0.2708, "close": 0.2708, "volume": 889.0, "close_time": 1746266399999}, {"open_time": 1746266400000, "open": 0.2706, "high": 0.2706, "low": 0.2683, "close": 0.2683, "volume": 3037.0, "close_time": 1746269999999}, {"open_time": 1746270000000, "open": 0.2681, "high": 0.2692, "low": 0.2681, "close": 0.2685, "volume": 925.0, "close_time": 1746273599999}, {"open_time": 1746273600000, "open": 0.2688, "high": 0.2705, "low": 0.2686, "close": 0.2705, "volume": 4609.0, "close_time": 1746277199999}, {"open_time": 1746277200000, "open": 0.2709, "high": 0.2713, "low": 0.2709, "close": 0.2713, "volume": 1244.0, "close_time": 1746280799999}, {"open_time": 1746280800000, "open": 0.2713, "high": 0.2736, "low": 0.2713, "close": 0.2731, "volume": 7333.0, "close_time": 1746284399999}, {"open_time": 1746284400000, "open": 0.2732, "high": 0.2736, "low": 0.2729, "close": 0.2729, "volume": 5765.0, "close_time": 1746287999999}, {"open_time": 1746288000000, "open": 0.2723, "high": 0.2725, "low": 0.2708, "close": 0.2708, "volume": 6068.0, "close_time": 1746291599999}, {"open_time": 1746291600000, "open": 0.2707, "high": 0.2721, "low": 0.2684, "close": 0.2721, "volume": 4220.0, "close_time": 1746295199999}, {"open_time": 1746295200000, "open": 0.2722, "high": 0.2732, "low": 0.2707, "close": 0.2713, "volume": 1521.0, "close_time": 1746298799999}, {"open_time": 1746298800000, "open": 0.2705, "high": 0.2731, "low": 0.2702, "close": 0.2729, "volume": 1300.0, "close_time": 1746302399999}, {"open_time": 1746302400000, "open": 0.2731, "high": 0.2737, "low": 0.2731, "close": 0.2737, "volume": 184.0, "close_time": 1746305999999}, {"open_time": 1746306000000, "open": 0.2715, "high": 0.2727, "low": 0.2705, "close": 0.2711, "volume": 1415.0, "close_time": 1746309599999}, {"open_time": 1746309600000, "open": 0.2712, "high": 0.2721, "low": 0.2712, "close": 0.2721, "volume": 764.0, "close_time": 1746313199999}, {"open_time": 1746313200000, "open": 0.2705, "high": 0.2705, "low": 0.2691, "close": 0.2691, "volume": 1044.0, "close_time": 1746316799999}, {"open_time": 1746316800000, "open": 0.2701, "high": 0.2711, "low": 0.2679, "close": 0.2681, "volume": 2565.0, "close_time": 1746320399999}, {"open_time": 1746320400000, "open": 0.2701, "high": 0.2709, "low": 0.2684, "close": 0.2709, "volume": 1078.0, "close_time": 1746323999999}, {"open_time": 1746324000000, "open": 0.2711, "high": 0.2732, "low": 0.2703, "close": 0.2703, "volume": 3399.0, "close_time": 1746327599999}, {"open_time": 1746327600000, "open": 0.2698, "high": 0.2698, "low": 0.2682, "close": 0.2682, "volume": 1343.0, "close_time": 1746331199999}, {"open_time": 1746331200000, "open": 0.2681, "high": 0.269, "low": 0.2679, "close": 0.2679, "volume": 4039.0, "close_time": 1746334799999}, {"open_time": 1746334800000, "open": 0.2699, "high": 0.2713, "low": 0.2699, "close": 0.2713, "volume": 578.0, "close_time": 1746338399999}, {"open_time": 1746338400000, "open": 0.2696, "high": 0.2718, "low": 0.2692, "close": 0.2712, "volume": 610.0, "close_time": 1746341999999}, {"open_time": 1746342000000, "open": 0.2713, "high": 0.2719, "low": 0.2704, "close": 0.2704, "volume": 982.0, "close_time": 1746345599999}, {"open_time": 1746345600000, "open": 0.2703, "high": 0.2703, "low": 0.2682, "close": 0.2683, "volume": 1007.0, "close_time": 1746349199999}, {"open_time": 1746349200000, "open": 0.268, "high": 0.2684, "low": 0.2678, "close": 0.2682, "volume": 1404.0, "close_time": 1746352799999}, {"open_time": 1746352800000, "open": 0.2681, "high": 0.2703, "low": 0.2681, "close": 0.2701, "volume": 512.0, "close_time": 1746356399999}, {"open_time": 1746356400000, "open": 0.27, "high": 0.2704, "low": 0.2686, "close": 0.2686, "volume": 6030.0, "close_time": 1746359999999}, {"open_time": 1746360000000, "open": 0.2685, "high": 0.2685, "low": 0.2681, "close": 0.2683, "volume": 2161.0, "close_time": 1746363599999}, {"open_time": 1746363600000, "open": 0.2677, "high": 0.2681, "low": 0.2651, "close": 0.2657, "volume": 6454.0, "close_time": 1746367199999}, {"open_time": 1746367200000, "open": 0.2664, "high": 0.2704, "low": 0.2664, "close": 0.2703, "volume": 3025.0, "close_time": 1746370799999}, {"open_time": 1746370800000, "open": 0.2706, "high": 0.2706, "low": 0.2692, "close": 0.2703, "volume": 1613.0, "close_time": 1746374399999}, {"open_time": 1746374400000, "open": 0.2699, "high": 0.2699, "low": 0.2675, "close": 0.2675, "volume": 2291.0, "close_time": 1746377999999}, {"open_time": 1746378000000, "open": 0.2684, "high": 0.2684, "low": 0.2658, "close": 0.2675, "volume": 2914.0, "close_time": 1746381599999}, {"open_time": 1746381600000, "open": 0.2678, "high": 0.2678, "low": 0.2655, "close": 0.2659, "volume": 1127.0, "close_time": 1746385199999}, {"open_time": 1746385200000, "open": 0.266, "high": 0.2673, "low": 0.266, "close": 0.2673, "volume": 1719.0, "close_time": 1746388799999}, {"open_time": 1746388800000, "open": 0.2665, "high": 0.2692, "low": 0.2665, "close": 0.2692, "volume": 1335.0, "close_time": 1746392399999}, {"open_time": 1746392400000, "open": 0.2686, "high": 0.2701, "low": 0.2686, "close": 0.2696, "volume": 347.0, "close_time": 1746395999999}, {"open_time": 1746396000000, "open": 0.2686, "high": 0.2686, "low": 0.2654, "close": 0.2657, "volume": 2408.0, "close_time": 1746399599999}, {"open_time": 1746399600000, "open": 0.2657, "high": 0.2657, "low": 0.2657, "close": 0.2657, "volume": 0.0, "close_time": 1746403199999}, {"open_time": 1746403200000, "open": 0.2654, "high": 0.2682, "low": 0.2654, "close": 0.2681, "volume": 8268.0, "close_time": 1746406799999}, {"open_time": 1746406800000, "open": 0.2682, "high": 0.2683, "low": 0.2637, "close": 0.2643, "volume": 5422.0, "close_time": 1746410399999}, {"open_time": 1746410400000, "open": 0.2635, "high": 0.2678, "low": 0.2631, "close": 0.2676, "volume": 2997.0, "close_time": 1746413999999}, {"open_time": 1746414000000, "open": 0.2667, "high": 0.2667, "low": 0.2655, "close": 0.2658, "volume": 2060.0, "close_time": 1746417599999}, {"open_time": 1746417600000, "open": 0.2654, "high": 0.2678, "low": 0.2654, "close": 0.2678, "volume": 2739.0, "close_time": 1746421199999}, {"open_time": 1746421200000, "open": 0.2676, "high": 0.2694, "low": 0.2676, "close": 0.2694, "volume": 1167.0, "close_time": 1746424799999}, {"open_time": 1746424800000, "open": 0.2696, "high": 0.2699, "low": 0.2684, "close": 0.2688, "volume": 1560.0, "close_time": 1746428399999}, {"open_time": 1746428400000, "open": 0.268, "high": 0.268, "low": 0.2674, "close": 0.2678, "volume": 347.0, "close_time": 1746431999999}, {"open_time": 1746432000000, "open": 0.2678, "high": 0.2678, "low": 0.2671, "close": 0.2671, "volume": 400.0, "close_time": 1746435599999}, {"open_time": 1746435600000, "open": 0.2678, "high": 0.27, "low": 0.2678, "close": 0.268, "volume": 1129.0, "close_time": 1746439199999}, {"open_time": 1746439200000, "open": 0.2676, "high": 0.2676, "low": 0.2638, "close": 0.2653, "volume": 2453.0, "close_time": 1746442799999}, {"open_time": 1746442800000, "open": 0.2657, "high": 0.2664, "low": 0.2618, "close": 0.2622, "volume": 6380.0, "close_time": 1746446399999}, {"open_time": 1746446400000, "open": 0.2616, "high": 0.2639, "low": 0.2614, "close": 0.2628, "volume": 1199.0, "close_time": 1746449999999}, {"open_time": 1746450000000, "open": 0.2638, "high": 0.2638, "low": 0.26, "close": 0.2604, "volume": 26733.0, "close_time": 1746453599999}, {"open_time": 1746453600000, "open": 0.2616, "high": 0.2625, "low": 0.26, "close": 0.2602, "volume": 9085.0, "close_time": 1746457199999}, {"open_time": 1746457200000, "open": 0.2605, "high": 0.2605, "low": 0.257, "close": 0.2579, "volume": 5367.0, "close_time": 1746460799999}, {"open_time": 1746460800000, "open": 0.2588, "high": 0.2606, "low": 0.2583, "close": 0.2602, "volume": 7244.0, "close_time": 1746464399999}, {"open_time": 1746464400000, "open": 0.2591, "high": 0.2605, "low": 0.2591, "close": 0.2605, "volume": 1629.0, "close_time": 1746467999999}, {"open_time": 1746468000000, "open": 0.261, "high": 0.264, "low": 0.261, "close": 0.2627, "volume": 4123.0, "close_time": 1746471599999}, {"open_time": 1746471600000, "open": 0.2622, "high": 0.2622, "low": 0.2605, "close": 0.2605, "volume": 11190.0, "close_time": 1746475199999}, {"open_time": 1746475200000, "open": 0.2602, "high": 0.2602, "low": 0.2561, "close": 0.258, "volume": 6421.0, "close_time": 1746478799999}, {"open_time": 1746478800000, "open": 0.258, "high": 0.2599, "low": 0.2579, "close": 0.2581, "volume": 2468.0, "close_time": 1746482399999}, {"open_time": 1746482400000, "open": 0.259, "high": 0.261, "low": 0.259, "close": 0.2602, "volume": 4244.0, "close_time": 1746485999999}, {"open_time": 1746486000000, "open": 0.2601, "high": 0.2601, "low": 0.2585, "close": 0.2585, "volume": 1023.0, "close_time": 1746489599999}, {"open_time": 1746489600000, "open": 0.2584, "high": 0.2588, "low": 0.2575, "close": 0.2575, "volume": 9149.0, "close_time": 1746493199999}, {"open_time": 1746493200000, "open": 0.2574, "high": 0.2601, "low": 0.2569, "close": 0.2572, "volume": 2103.0, "close_time": 1746496799999}, {"open_time": 1746496800000, "open": 0.257, "high": 0.2574, "low": 0.2546, "close": 0.2573, "volume": 2716.0, "close_time": 1746500399999}, {"open_time": 1746500400000, "open": 0.2566, "high": 0.2583, "low": 0.2566, "close": 0.2583, "volume": 2885.0, "close_time": 1746503999999}, {"open_time": 1746504000000, "open": 0.2585, "high": 0.2592, "low": 0.2585, "close": 0.2592, "volume": 1201.0, "close_time": 1746507599999}, {"open_time": 1746507600000, "open": 0.2592, "high": 0.2592, "low": 0.2592, "close": 0.2592, "volume": 0.0, "close_time": 1746511199999}, {"open_time": 1746511200000, "open": 0.2582, "high": 0.2586, "low": 0.2581, "close": 0.2583, "volume": 1418.0, "close_time": 1746514799999}, {"open_time": 1746514800000, "open": 0.2593, "high": 0.2597, "low": 0.2574, "close": 0.2574, "volume": 1047.0, "close_time": 1746518399999}, {"open_time": 1746518400000, "open": 0.2572, "high": 0.2572, "low": 0.2546, "close": 0.2572, "volume": 1945.0, "close_time": 1746521999999}, {"open_time": 1746522000000, "open": 0.2561, "high": 0.2575, "low": 0.2554, "close": 0.2575, "volume": 846.0, "close_time": 1746525599999}, {"open_time": 1746525600000, "open": 0.256, "high": 0.256, "low": 0.2548, "close": 0.2548, "volume": 1041.0, "close_time": 1746529199999}, {"open_time": 1746529200000, "open": 0.2563, "high": 0.2563, "low": 0.2529, "close": 0.2541, "volume": 3489.0, "close_time": 1746532799999}, {"open_time": 1746532800000, "open": 0.2545, "high": 0.2562, "low": 0.2545, "close": 0.2559, "volume": 11514.0, "close_time": 1746536399999}, {"open_time": 1746536400000, "open": 0.2555, "high": 0.2555, "low": 0.2523, "close": 0.2523, "volume": 4149.0, "close_time": 1746539999999}, {"open_time": 1746540000000, "open": 0.2541, "high": 0.2573, "low": 0.2541, "close": 0.2566, "volume": 1989.0, "close_time": 1746543599999}, {"open_time": 1746543600000, "open": 0.2557, "high": 0.2565, "low": 0.2543, "close": 0.2545, "volume": 8756.0, "close_time": 1746547199999}, {"open_time": 1746547200000, "open": 0.2539, "high": 0.2552, "low": 0.2531, "close": 0.2532, "volume": 1877.0, "close_time": 1746550799999}, {"open_time": 1746550800000, "open": 0.2542, "high": 0.2559, "low": 0.2538, "close": 0.2538, "volume": 3186.0, "close_time": 1746554399999}, {"open_time": 1746554400000, "open": 0.2541, "high": 0.2576, "low": 0.2541, "close": 0.2572, "volume": 7243.0, "close_time": 1746557999999}, {"open_time": 1746558000000, "open": 0.257, "high": 0.2592, "low": 0.257, "close": 0.2587, "volume": 14290.0, "close_time": 1746561599999}, {"open_time": 1746561600000, "open": 0.2582, "high": 0.2582, "low": 0.2582, "close": 0.2582, "volume": 6.0, "close_time": 1746565199999}, {"open_time": 1746565200000, "open": 0.2593, "high": 0.2599, "low": 0.256, "close": 0.2594, "volume": 3240.0, "close_time": 1746568799999}, {"open_time": 1746568800000, "open": 0.2594, "high": 0.2628, "low": 0.2592, "close": 0.2628, "volume": 5816.0, "close_time": 1746572399999}, {"open_time": 1746572400000, "open": 0.2627, "high": 0.2628, "low": 0.2617, "close": 0.262, "volume": 306.0, "close_time": 1746575999999}, {"open_time": 1746576000000, "open": 0.2624, "high": 0.264, "low": 0.2621, "close": 0.2623, "volume": 9900.0, "close_time": 1746579599999}, {"open_time": 1746579600000, "open": 0.2634, "high": 0.2642, "low": 0.2628, "close": 0.2628, "volume": 2163.0, "close_time": 1746583199999}, {"open_time": 1746583200000, "open": 0.2624, "high": 0.2633, "low": 0.261, "close": 0.2632, "volume": 5406.0, "close_time": 1746586799999}, {"open_time": 1746586800000, "open": 0.2617, "high": 0.2618, "low": 0.2604, "close": 0.2614, "volume": 616.0, "close_time": 1746590399999}, {"open_time": 1746590400000, "open": 0.2619, "high": 0.2619, "low": 0.2616, "close": 0.2616, "volume": 37.0, "close_time": 1746593999999}, {"open_time": 1746594000000, "open": 0.2614, "high": 0.2614, "low": 0.2603, "close": 0.2603, "volume": 1697.0, "close_time": 1746597599999}, {"open_time": 1746597600000, "open": 0.2602, "high": 0.2603, "low": 0.2599, "close": 0.2603, "volume": 6419.0, "close_time": 1746601199999}, {"open_time": 1746601200000, "open": 0.2605, "high": 0.2615, "low": 0.2605, "close": 0.2615, "volume": 103079.0, "close_time": 1746604799999}, {"open_time": 1746604800000, "open": 0.2605, "high": 0.262, "low": 0.2605, "close": 0.262, "volume": 380.0, "close_time": 1746608399999}, {"open_time": 1746608400000, "open": 0.2623, "high": 0.263, "low": 0.2622, "close": 0.263, "volume": 853.0, "close_time": 1746611999999}, {"open_time": 1746612000000, "open": 0.2616, "high": 0.2616, "low": 0.2616, "close": 0.2616, "volume": 56.0, "close_time": 1746615599999}, {"open_time": 1746615600000, "open": 0.263, "high": 0.2632, "low": 0.2627, "close": 0.2632, "volume": 420.0, "close_time": 1746619199999}, {"open_time": 1746619200000, "open": 0.2625, "high": 0.2625, "low": 0.2613, "close": 0.2613, "volume": 277.0, "close_time": 1746622799999}, {"open_time": 1746622800000, "open": 0.2609, "high": 0.2615, "low": 0.2598, "close": 0.2611, "volume": 1373.0, "close_time": 1746626399999}, {"open_time": 1746626400000, "open": 0.26, "high": 0.26, "low": 0.2589, "close": 0.2589, "volume": 298.0, "close_time": 1746629999999}, {"open_time": 1746630000000, "open": 0.259, "high": 0.259, "low": 0.2581, "close": 0.2581, "volume": 14054.0, "close_time": 1746633599999}, {"open_time": 1746633600000, "open": 0.258, "high": 0.259, "low": 0.2573, "close": 0.2587, "volume": 14096.0, "close_time": 1746637199999}, {"open_time": 1746637200000, "open": 0.2589, "high": 0.259, "low": 0.2572, "close": 0.2572, "volume": 1148.0, "close_time": 1746640799999}, {"open_time": 1746640800000, "open": 0.2587, "high": 0.2603, "low": 0.2568, "close": 0.2592, "volume": 5764.0, "close_time": 1746644399999}, {"open_time": 1746644400000, "open": 0.2595, "high": 0.2596, "low": 0.257, "close": 0.2586, "volume": 1405.0, "close_time": 1746647999999}, {"open_time": 1746648000000, "open": 0.2578, "high": 0.2578, "low": 0.2577, "close": 0.2577, "volume": 1620.0, "close_time": 1746651599999}, {"open_time": 1746651600000, "open": 0.2585, "high": 0.2597, "low": 0.2585, "close": 0.259, "volume": 3647.0, "close_time": 1746655199999}, {"open_time": 1746655200000, "open": 0.259, "high": 0.261, "low": 0.259, "close": 0.2608, "volume": 5804.0, "close_time": 1746658799999}, {"open_time": 1746658800000, "open": 0.261, "high": 0.2612, "low": 0.26, "close": 0.26, "volume": 1336.0, "close_time": 1746662399999}, {"open_time": 1746662400000, "open": 0.2602, "high": 0.261, "low": 0.2591, "close": 0.261, "volume": 2069.0, "close_time": 1746665999999}, {"open_time": 1746666000000, "open": 0.2613, "high": 0.2633, "low": 0.2613, "close": 0.2628, "volume": 2314.0, "close_time": 1746669599999}, {"open_time": 1746669600000, "open": 0.2634, "high": 0.2661, "low": 0.2634, "close": 0.2661, "volume": 4566.0, "close_time": 1746673199999}, {"open_time": 1746673200000, "open": 0.2663, "high": 0.2691, "low": 0.2662, "close": 0.269, "volume": 6817.0, "close_time": 1746676799999}, {"open_time": 1746676800000, "open": 0.2694, "high": 0.2701, "low": 0.2681, "close": 0.2681, "volume": 3517.0, "close_time": 1746680399999}, {"open_time": 1746680400000, "open": 0.2689, "high": 0.2689, "low": 0.2682, "close": 0.2682, "volume": 659.0, "close_time": 1746683999999}, {"open_time": 1746684000000, "open": 0.2682, "high": 0.2685, "low": 0.2682, "close": 0.2685, "volume": 1999.0, "close_time": 1746687599999}, {"open_time": 1746687600000, "open": 0.2699, "high": 0.2717, "low": 0.2699, "close": 0.2716, "volume": 12692.0, "close_time": 1746691199999}, {"open_time": 1746691200000, "open": 0.2721, "high": 0.2729, "low": 0.2717, "close": 0.2728, "volume": 1253.0, "close_time": 1746694799999}, {"open_time": 1746694800000, "open": 0.273, "high": 0.2732, "low": 0.2721, "close": 0.2732, "volume": 1110.0, "close_time": 1746698399999}, {"open_time": 1746698400000, "open": 0.2733, "high": 0.2759, "low": 0.2733, "close": 0.2753, "volume": 128071.0, "close_time": 1746701999999}, {"open_time": 1746702000000, "open": 0.2741, "high": 0.2741, "low": 0.2733, "close": 0.2736, "volume": 423.0, "close_time": 1746705599999}, {"open_time": 1746705600000, "open": 0.2752, "high": 0.2756, "low": 0.2741, "close": 0.2742, "volume": 612.0, "close_time": 1746709199999}, {"open_time": 1746709200000, "open": 0.2743, "high": 0.2749, "low": 0.273, "close": 0.273, "volume": 7521.0, "close_time": 1746712799999}, {"open_time": 1746712800000, "open": 0.2741, "high": 0.276, "low": 0.273, "close": 0.276, "volume": 126574.0, "close_time": 1746716399999}, {"open_time": 1746716400000, "open": 0.2748, "high": 0.2823, "low": 0.2748, "close": 0.2809, "volume": 18195.0, "close_time": 1746719999999}, {"open_time": 1746720000000, "open": 0.2807, "high": 0.2843, "low": 0.2807, "close": 0.2839, "volume": 23410.0, "close_time": 1746723599999}, {"open_time": 1746723600000, "open": 0.2833, "high": 0.2839, "low": 0.281, "close": 0.2822, "volume": 81159.0, "close_time": 1746727199999}, {"open_time": 1746727200000, "open": 0.2829, "high": 0.2829, "low": 0.2813, "close": 0.2813, "volume": 9808.0, "close_time": 1746730799999}, {"open_time": 1746730800000, "open": 0.2811, "high": 0.2857, "low": 0.2803, "close": 0.2844, "volume": 11709.0, "close_time": 1746734399999}, {"open_time": 1746734400000, "open": 0.2855, "high": 0.2888, "low": 0.2837, "close": 0.2888, "volume": 26122.0, "close_time": 1746737999999}, {"open_time": 1746738000000, "open": 0.289, "high": 0.291, "low": 0.2869, "close": 0.2884, "volume": 10624.0, "close_time": 1746741599999}, {"open_time": 1746741600000, "open": 0.2894, "high": 0.2897, "low": 0.2866, "close": 0.288, "volume": 202071.0, "close_time": 1746745199999}, {"open_time": 1746745200000, "open": 0.2885, "high": 0.2908, "low": 0.2885, "close": 0.2908, "volume": 12061.0, "close_time": 1746748799999}, {"open_time": 1746748800000, "open": 0.291, "high": 0.2955, "low": 0.2893, "close": 0.2937, "volume": 79167.0, "close_time": 1746752399999}, {"open_time": 1746752400000, "open": 0.2935, "high": 0.2979, "low": 0.2919, "close": 0.2963, "volume": 36249.0, "close_time": 1746755999999}, {"open_time": 1746756000000, "open": 0.2959, "high": 0.2959, "low": 0.2932, "close": 0.2943, "volume": 5239.0, "close_time": 1746759599999}, {"open_time": 1746759600000, "open": 0.2942, "high": 0.2969, "low": 0.2905, "close": 0.2909, "volume": 25163.0, "close_time": 1746763199999}, {"open_time": 1746763200000, "open": 0.291, "high": 0.2933, "low": 0.291, "close": 0.2914, "volume": 4103.0, "close_time": 1746766799999}, {"open_time": 1746766800000, "open": 0.2912, "high": 0.2912, "low": 0.2905, "close": 0.2911, "volume": 117.0, "close_time": 1746770399999}, {"open_time": 1746770400000, "open": 0.2918, "high": 0.294, "low": 0.2918, "close": 0.294, "volume": 1790.0, "close_time": 1746773999999}, {"open_time": 1746774000000, "open": 0.2942, "high": 0.2995, "low": 0.2941, "close": 0.2968, "volume": 21327.0, "close_time": 1746777599999}, {"open_time": 1746777600000, "open": 0.2989, "high": 0.305, "low": 0.2962, "close": 0.2977, "volume": 35718.0, "close_time": 1746781199999}, {"open_time": 1746781200000, "open": 0.299, "high": 0.3032, "low": 0.2968, "close": 0.2995, "volume": 30026.0, "close_time": 1746784799999}, {"open_time": 1746784800000, "open": 0.2998, "high": 0.3056, "low": 0.2998, "close": 0.305, "volume": 4753.0, "close_time": 1746788399999}, {"open_time": 1746788400000, "open": 0.3036, "high": 0.3065, "low": 0.2993, "close": 0.3004, "volume": 31286.0, "close_time": 1746791999999}, {"open_time": 1746792000000, "open": 0.3008, "high": 0.302, "low": 0.2984, "close": 0.3003, "volume": 16374.0, "close_time": 1746795599999}, {"open_time": 1746795600000, "open": 0.301, "high": 0.3032, "low": 0.2998, "close": 0.3032, "volume": 9198.0, "close_time": 1746799199999}, {"open_time": 1746799200000, "open": 0.3016, "high": 0.3016, "low": 0.2941, "close": 0.2963, "volume": 20107.0, "close_time": 1746802799999}, {"open_time": 1746802800000, "open": 0.2967, "high": 0.2973, "low": 0.2947, "close": 0.2949, "volume": 3014.0, "close_time": 1746806399999}, {"open_time": 1746806400000, "open": 0.2953, "high": 0.2959, "low": 0.293, "close": 0.293, "volume": 5149.0, "close_time": 1746809999999}, {"open_time": 1746810000000, "open": 0.2932, "high": 0.2974, "low": 0.2931, "close": 0.2974, "volume": 46782.0, "close_time": 1746813599999}, {"open_time": 1746813600000, "open": 0.2964, "high": 0.2966, "low": 0.296, "close": 0.296, "volume": 4480.0, "close_time": 1746817199999}, {"open_time": 1746817200000, "open": 0.296, "high": 0.2961, "low": 0.2937, "close": 0.2939, "volume": 30715.0, "close_time": 1746820799999}, {"open_time": 1746820800000, "open": 0.2943, "high": 0.2953, "low": 0.2932, "close": 0.2953, "volume": 938.0, "close_time": 1746824399999}, {"open_time": 1746824400000, "open": 0.2956, "high": 0.2962, "low": 0.2942, "close": 0.2953, "volume": 4217.0, "close_time": 1746827999999}, {"open_time": 1746828000000, "open": 0.2949, "high": 0.2957, "low": 0.294, "close": 0.294, "volume": 21437.0, "close_time": 1746831599999}, {"open_time": 1746831600000, "open": 0.2937, "high": 0.296, "low": 0.2936, "close": 0.2957, "volume": 651.0, "close_time": 1746835199999}, {"open_time": 1746835200000, "open": 0.2952, "high": 0.3002, "low": 0.2942, "close": 0.2942, "volume": 76888.0, "close_time": 1746838799999}, {"open_time": 1746838800000, "open": 0.2958, "high": 0.2986, "low": 0.2957, "close": 0.2968, "volume": 6605.0, "close_time": 1746842399999}, {"open_time": 1746842400000, "open": 0.2979, "high": 0.3011, "low": 0.2979, "close": 0.3004, "volume": 2276.0, "close_time": 1746845999999}, {"open_time": 1746846000000, "open": 0.2995, "high": 0.3011, "low": 0.2992, "close": 0.3011, "volume": 2240.0, "close_time": 1746849599999}, {"open_time": 1746849600000, "open": 0.2993, "high": 0.301, "low": 0.2985, "close": 0.301, "volume": 629.0, "close_time": 1746853199999}, {"open_time": 1746853200000, "open": 0.2987, "high": 0.3016, "low": 0.2987, "close": 0.3016, "volume": 1409.0, "close_time": 1746856799999}, {"open_time": 1746856800000, "open": 0.3017, "high": 0.3033, "low": 0.2977, "close": 0.302, "volume": 9152.0, "close_time": 1746860399999}, {"open_time": 1746860400000, "open": 0.3003, "high": 0.3027, "low": 0.2998, "close": 0.3027, "volume": 4230.0, "close_time": 1746863999999}, {"open_time": 1746864000000, "open": 0.3028, "high": 0.3053, "low": 0.3011, "close": 0.3011, "volume": 9764.0, "close_time": 1746867599999}, {"open_time": 1746867600000, "open": 0.3026, "high": 0.305, "low": 0.3013, "close": 0.305, "volume": 1597.0, "close_time": 1746871199999}, {"open_time": 1746871200000, "open": 0.3044, "high": 0.3064, "low": 0.3029, "close": 0.3029, "volume": 6649.0, "close_time": 1746874799999}, {"open_time": 1746874800000, "open": 0.3025, "high": 0.3036, "low": 0.2993, "close": 0.2994, "volume": 11148.0, "close_time": 1746878399999}, {"open_time": 1746878400000, "open": 0.3009, "high": 0.3023, "low": 0.3003, "close": 0.3019, "volume": 60330.0, "close_time": 1746881999999}, {"open_time": 1746882000000, "open": 0.3023, "high": 0.3049, "low": 0.3023, "close": 0.3048, "volume": 6159.0, "close_time": 1746885599999}, {"open_time": 1746885600000, "open": 0.305, "high": 0.3059, "low": 0.3046, "close": 0.3053, "volume": 252620.0, "close_time": 1746889199999}, {"open_time": 1746889200000, "open": 0.306, "high": 0.306, "low": 0.302, "close": 0.3033, "volume": 1295.0, "close_time": 1746892799999}, {"open_time": 1746892800000, "open": 0.3034, "high": 0.3062, "low": 0.3033, "close": 0.3059, "volume": 18081.0, "close_time": 1746896399999}, {"open_time": 1746896400000, "open": 0.3063, "high": 0.3098, "low": 0.3052, "close": 0.3074, "volume": 43386.0, "close_time": 1746899999999}, {"open_time": 1746900000000, "open": 0.3076, "high": 0.3091, "low": 0.3064, "close": 0.3071, "volume": 7963.0, "close_time": 1746903599999}, {"open_time": 1746903600000, "open": 0.3074, "high": 0.3074, "low": 0.3046, "close": 0.3056, "volume": 1874.0, "close_time": 1746907199999}, {"open_time": 1746907200000, "open": 0.3047, "high": 0.3089, "low": 0.3032, "close": 0.3089, "volume": 3474.0, "close_time": 1746910799999}, {"open_time": 1746910800000, "open": 0.3091, "high": 0.3107, "low": 0.3087, "close": 0.3097, "volume": 64394.0, "close_time": 1746914399999}, {"open_time": 1746914400000, "open": 0.3097, "high": 0.314, "low": 0.3091, "close": 0.3137, "volume": 14687.0, "close_time": 1746917999999}, {"open_time": 1746918000000, "open": 0.3141, "high": 0.3213, "low": 0.3137, "close": 0.3213, "volume": 20585.0, "close_time": 1746921599999}, {"open_time": 1746921600000, "open": 0.3198, "high": 0.3247, "low": 0.313, "close": 0.3164, "volume": 223597.0, "close_time": 1746925199999}, {"open_time": 1746925200000, "open": 0.3168, "high": 0.3187, "low": 0.3111, "close": 0.3132, "volume": 10431.0, "close_time": 1746928799999}, {"open_time": 1746928800000, "open": 0.3139, "high": 0.3148, "low": 0.3098, "close": 0.3103, "volume": 8714.0, "close_time": 1746932399999}, {"open_time": 1746932400000, "open": 0.3119, "high": 0.3153, "low": 0.3119, "close": 0.313, "volume": 53453.0, "close_time": 1746935999999}, {"open_time": 1746936000000, "open": 0.3141, "high": 0.315, "low": 0.3134, "close": 0.3134, "volume": 90.0, "close_time": 1746939599999}, {"open_time": 1746939600000, "open": 0.3142, "high": 0.3142, "low": 0.3112, "close": 0.3112, "volume": 5262.0, "close_time": 1746943199999}, {"open_time": 1746943200000, "open": 0.3111, "high": 0.3124, "low": 0.3081, "close": 0.3091, "volume": 4783.0, "close_time": 1746946799999}, {"open_time": 1746946800000, "open": 0.3077, "high": 0.3077, "low": 0.3025, "close": 0.3052, "volume": 15790.0, "close_time": 1746950399999}, {"open_time": 1746950400000, "open": 0.3043, "high": 0.3049, "low": 0.3028, "close": 0.3028, "volume": 1737.0, "close_time": 1746953999999}, {"open_time": 1746954000000, "open": 0.3049, "high": 0.3062, "low": 0.3049, "close": 0.3061, "volume": 2993.0, "close_time": 1746957599999}, {"open_time": 1746957600000, "open": 0.3058, "high": 0.3058, "low": 0.305, "close": 0.305, "volume": 572.0, "close_time": 1746961199999}, {"open_time": 1746961200000, "open": 0.3065, "high": 0.3079, "low": 0.306, "close": 0.3079, "volume": 1677.0, "close_time": 1746964799999}, {"open_time": 1746964800000, "open": 0.307, "high": 0.307, "low": 0.3066, "close": 0.307, "volume": 531.0, "close_time": 1746968399999}, {"open_time": 1746968400000, "open": 0.3082, "high": 0.3086, "low": 0.3023, "close": 0.3023, "volume": 1976.0, "close_time": 1746971999999}, {"open_time": 1746972000000, "open": 0.3024, "high": 0.3055, "low": 0.3023, "close": 0.3055, "volume": 22870.0, "close_time": 1746975599999}, {"open_time": 1746975600000, "open": 0.305, "high": 0.3076, "low": 0.3024, "close": 0.3035, "volume": 6517.0, "close_time": 1746979199999}, {"open_time": 1746979200000, "open": 0.302, "high": 0.3053, "low": 0.301, "close": 0.3041, "volume": 4395.0, "close_time": 1746982799999}, {"open_time": 1746982800000, "open": 0.3049, "high": 0.3071, "low": 0.3049, "close": 0.3067, "volume": 2137.0, "close_time": 1746986399999}, {"open_time": 1746986400000, "open": 0.3066, "high": 0.308, "low": 0.3052, "close": 0.3078, "volume": 1303.0, "close_time": 1746989999999}, {"open_time": 1746990000000, "open": 0.3076, "high": 0.3076, "low": 0.3074, "close": 0.3075, "volume": 2013.0, "close_time": 1746993599999}, {"open_time": 1746993600000, "open": 0.3075, "high": 0.3076, "low": 0.3061, "close": 0.3072, "volume": 809.0, "close_time": 1746997199999}, {"open_time": 1746997200000, "open": 0.3074, "high": 0.3079, "low": 0.3067, "close": 0.3079, "volume": 741.0, "close_time": 1747000799999}, {"open_time": 1747000800000, "open": 0.3081, "high": 0.3091, "low": 0.3047, "close": 0.3063, "volume": 4682.0, "close_time": 1747004399999}, {"open_time": 1747004400000, "open": 0.3065, "high": 0.307, "low": 0.3065, "close": 0.307, "volume": 1573.0, "close_time": 1747007999999}, {"open_time": 1747008000000, "open": 0.3074, "high": 0.3092, "low": 0.3074, "close": 0.3082, "volume": 2513.0, "close_time": 1747011599999}, {"open_time": 1747011600000, "open": 0.3084, "high": 0.3115, "low": 0.3059, "close": 0.3102, "volume": 4612.0, "close_time": 1747015199999}, {"open_time": 1747015200000, "open": 0.3104, "high": 0.3141, "low": 0.3104, "close": 0.3113, "volume": 16816.0, "close_time": 1747018799999}, {"open_time": 1747018800000, "open": 0.3109, "high": 0.312, "low": 0.31, "close": 0.3118, "volume": 4087.0, "close_time": 1747022399999}, {"open_time": 1747022400000, "open": 0.3122, "high": 0.3128, "low": 0.3106, "close": 0.3128, "volume": 2850.0, "close_time": 1747025999999}, {"open_time": 1747026000000, "open": 0.31, "high": 0.3106, "low": 0.3074, "close": 0.3088, "volume": 9459.0, "close_time": 1747029599999}, {"open_time": 1747029600000, "open": 0.3096, "high": 0.3127, "low": 0.3096, "close": 0.3122, "volume": 7001.0, "close_time": 1747033199999}, {"open_time": 1747033200000, "open": 0.3131, "high": 0.3201, "low": 0.3108, "close": 0.3134, "volume": 26323.0, "close_time": 1747036799999}, {"open_time": 1747036800000, "open": 0.3111, "high": 0.3155, "low": 0.3099, "close": 0.3155, "volume": 3233.0, "close_time": 1747040399999}, {"open_time": 1747040400000, "open": 0.3156, "high": 0.3164, "low": 0.3141, "close": 0.3141, "volume": 2033.0, "close_time": 1747043999999}, {"open_time": 1747044000000, "open": 0.3134, "high": 0.3155, "low": 0.3131, "close": 0.3153, "volume": 2491.0, "close_time": 1747047599999}, {"open_time": 1747047600000, "open": 0.3156, "high": 0.3206, "low": 0.3148, "close": 0.3157, "volume": 8590.0, "close_time": 1747051199999}, {"open_time": 1747051200000, "open": 0.3152, "high": 0.33, "low": 0.3152, "close": 0.3277, "volume": 48161.0, "close_time": 1747054799999}, {"open_time": 1747054800000, "open": 0.3298, "high": 0.3346, "low": 0.3244, "close": 0.3269, "volume": 39323.0, "close_time": 1747058399999}, {"open_time": 1747058400000, "open": 0.3283, "high": 0.329, "low": 0.3167, "close": 0.321, "volume": 31440.0, "close_time": 1747061999999}, {"open_time": 1747062000000, "open": 0.322, "high": 0.3266, "low": 0.3181, "close": 0.3232, "volume": 11490.0, "close_time": 1747065599999}, {"open_time": 1747065600000, "open": 0.3224, "high": 0.3245, "low": 0.3181, "close": 0.3215, "volume": 10513.0, "close_time": 1747069199999}, {"open_time": 1747069200000, "open": 0.3231, "high": 0.3231, "low": 0.3159, "close": 0.3163, "volume": 7496.0, "close_time": 1747072799999}, {"open_time": 1747072800000, "open": 0.3168, "high": 0.3168, "low": 0.3061, "close": 0.3081, "volume": 16551.0, "close_time": 1747076399999}, {"open_time": 1747076400000, "open": 0.308, "high": 0.3109, "low": 0.3073, "close": 0.3109, "volume": 6268.0, "close_time": 1747079999999}, {"open_time": 1747080000000, "open": 0.3108, "high": 0.3153, "low": 0.3091, "close": 0.3146, "volume": 17287.0, "close_time": 1747083599999}, {"open_time": 1747083600000, "open": 0.315, "high": 0.3152, "low": 0.3147, "close": 0.3147, "volume": 1109.0, "close_time": 1747087199999}, {"open_time": 1747087200000, "open": 0.3144, "high": 0.3152, "low": 0.3144, "close": 0.3152, "volume": 10839.0, "close_time": 1747090799999}, {"open_time": 1747090800000, "open": 0.3136, "high": 0.3144, "low": 0.3124, "close": 0.3128, "volume": 894.0, "close_time": 1747094399999}, {"open_time": 1747094400000, "open": 0.3122, "high": 0.3123, "low": 0.3074, "close": 0.3086, "volume": 5290.0, "close_time": 1747097999999}, {"open_time": 1747098000000, "open": 0.3083, "high": 0.3084, "low": 0.3029, "close": 0.3033, "volume": 9116.0, "close_time": 1747101599999}, {"open_time": 1747101600000, "open": 0.304, "high": 0.3044, "low": 0.2984, "close": 0.301, "volume": 32845.0, "close_time": 1747105199999}, {"open_time": 1747105200000, "open": 0.3008, "high": 0.3019, "low": 0.2977, "close": 0.298, "volume": 23513.0, "close_time": 1747108799999}, {"open_time": 1747108800000, "open": 0.2983, "high": 0.304, "low": 0.2983, "close": 0.3038, "volume": 5808.0, "close_time": 1747112399999}, {"open_time": 1747112400000, "open": 0.3031, "high": 0.3033, "low": 0.3024, "close": 0.3033, "volume": 22.0, "close_time": 1747115999999}, {"open_time": 1747116000000, "open": 0.3041, "high": 0.3058, "low": 0.3041, "close": 0.3058, "volume": 2378.0, "close_time": 1747119599999}, {"open_time": 1747119600000, "open": 0.3059, "high": 0.3067, "low": 0.3048, "close": 0.3048, "volume": 2796.0, "close_time": 1747123199999}, {"open_time": 1747123200000, "open": 0.3048, "high": 0.3048, "low": 0.3048, "close": 0.3048, "volume": 0.0, "close_time": 1747126799999}, {"open_time": 1747126800000, "open": 0.3068, "high": 0.3097, "low": 0.3065, "close": 0.3086, "volume": 6739.0, "close_time": 1747130399999}, {"open_time": 1747130400000, "open": 0.3088, "high": 0.3098, "low": 0.3064, "close": 0.3098, "volume": 2856.0, "close_time": 1747133999999}, {"open_time": 1747134000000, "open": 0.3099, "high": 0.3109, "low": 0.309, "close": 0.3098, "volume": 2131.0, "close_time": 1747137599999}, {"open_time": 1747137600000, "open": 0.3089, "high": 0.3115, "low": 0.3068, "close": 0.3094, "volume": 4570.0, "close_time": 1747141199999}, {"open_time": 1747141200000, "open": 0.3093, "high": 0.31, "low": 0.3076, "close": 0.3084, "volume": 4830.0, "close_time": 1747144799999}, {"open_time": 1747144800000, "open": 0.3069, "high": 0.3069, "low": 0.3029, "close": 0.3047, "volume": 7666.0, "close_time": 1747148399999}, {"open_time": 1747148400000, "open": 0.305, "high": 0.3074, "low": 0.305, "close": 0.3074, "volume": 3687.0, "close_time": 1747151999999}, {"open_time": 1747152000000, "open": 0.3076, "high": 0.3128, "low": 0.3076, "close": 0.3106, "volume": 30629.0, "close_time": 1747155599999}, {"open_time": 1747155600000, "open": 0.3116, "high": 0.3131, "low": 0.3106, "close": 0.3124, "volume": 3631.0, "close_time": 1747159199999}, {"open_time": 1747159200000, "open": 0.3121, "high": 0.3137, "low": 0.3121, "close": 0.3134, "volume": 27265.0, "close_time": 1747162799999}, {"open_time": 1747162800000, "open": 0.3133, "high": 0.3178, "low": 0.3126, "close": 0.3143, "volume": 31854.0, "close_time": 1747166399999}, {"open_time": 1747166400000, "open": 0.3135, "high": 0.3168, "low": 0.3135, "close": 0.316, "volume": 1271.0, "close_time": 1747169999999}, {"open_time": 1747170000000, "open": 0.3151, "high": 0.3166, "low": 0.3144, "close": 0.3153, "volume": 8606.0, "close_time": 1747173599999}, {"open_time": 1747173600000, "open": 0.3159, "high": 0.3159, "low": 0.3143, "close": 0.3144, "volume": 1788.0, "close_time": 1747177199999}, {"open_time": 1747177200000, "open": 0.3141, "high": 0.3159, "low": 0.3123, "close": 0.315, "volume": 5762.0, "close_time": 1747180799999}, {"open_time": 1747180800000, "open": 0.3141, "high": 0.315, "low": 0.3123, "close": 0.313, "volume": 4115.0, "close_time": 1747184399999}, {"open_time": 1747184400000, "open": 0.3142, "high": 0.3162, "low": 0.3109, "close": 0.3109, "volume": 8115.0, "close_time": 1747187999999}, {"open_time": 1747188000000, "open": 0.3109, "high": 0.3109, "low": 0.3084, "close": 0.3092, "volume": 26300.0, "close_time": 1747191599999}, {"open_time": 1747191600000, "open": 0.3092, "high": 0.311, "low": 0.3092, "close": 0.3108, "volume": 907.0, "close_time": 1747195199999}, {"open_time": 1747195200000, "open": 0.3091, "high": 0.3124, "low": 0.3089, "close": 0.3124, "volume": 3933.0, "close_time": 1747198799999}, {"open_time": 1747198800000, "open": 0.3126, "high": 0.3137, "low": 0.311, "close": 0.3137, "volume": 1421.0, "close_time": 1747202399999}, {"open_time": 1747202400000, "open": 0.3133, "high": 0.3145, "low": 0.3133, "close": 0.3139, "volume": 647.0, "close_time": 1747205999999}, {"open_time": 1747206000000, "open": 0.3137, "high": 0.3169, "low": 0.3107, "close": 0.3167, "volume": 2450.0, "close_time": 1747209599999}, {"open_time": 1747209600000, "open": 0.317, "high": 0.3179, "low": 0.307, "close": 0.3074, "volume": 20352.0, "close_time": 1747213199999}, {"open_time": 1747213200000, "open": 0.3082, "high": 0.3158, "low": 0.3082, "close": 0.312, "volume": 7526.0, "close_time": 1747216799999}, {"open_time": 1747216800000, "open": 0.3118, "high": 0.3121, "low": 0.3099, "close": 0.3102, "volume": 2200.0, "close_time": 1747220399999}, {"open_time": 1747220400000, "open": 0.3112, "high": 0.3128, "low": 0.3108, "close": 0.3117, "volume": 19584.0, "close_time": 1747223999999}, {"open_time": 1747224000000, "open": 0.3129, "high": 0.3139, "low": 0.3099, "close": 0.3099, "volume": 2036.0, "close_time": 1747227599999}, {"open_time": 1747227600000, "open": 0.3096, "high": 0.3118, "low": 0.3074, "close": 0.31, "volume": 6322.0, "close_time": 1747231199999}, {"open_time": 1747231200000, "open": 0.31, "high": 0.3102, "low": 0.3056, "close": 0.3069, "volume": 6155.0, "close_time": 1747234799999}, {"open_time": 1747234800000, "open": 0.3066, "high": 0.3078, "low": 0.3048, "close": 0.3066, "volume": 7710.0, "close_time": 1747238399999}, {"open_time": 1747238400000, "open": 0.3079, "high": 0.3079, "low": 0.303, "close": 0.304, "volume": 9240.0, "close_time": 1747241999999}, {"open_time": 1747242000000, "open": 0.3029, "high": 0.3047, "low": 0.301, "close": 0.3047, "volume": 2597.0, "close_time": 1747245599999}, {"open_time": 1747245600000, "open": 0.305, "high": 0.3063, "low": 0.3038, "close": 0.3048, "volume": 20957.0, "close_time": 1747249199999}, {"open_time": 1747249200000, "open": 0.3051, "high": 0.3058, "low": 0.3045, "close": 0.3053, "volume": 10252.0, "close_time": 1747252799999}, {"open_time": 1747252800000, "open": 0.3047, "high": 0.3067, "low": 0.3047, "close": 0.306, "volume": 7489.0, "close_time": 1747256399999}, {"open_time": 1747256400000, "open": 0.3059, "high": 0.306, "low": 0.3038, "close": 0.306, "volume": 2918.0, "close_time": 1747259999999}, {"open_time": 1747260000000, "open": 0.3053, "high": 0.3055, "low": 0.303, "close": 0.3031, "volume": 9797.0, "close_time": 1747263599999}, {"open_time": 1747263600000, "open": 0.3029, "high": 0.304, "low": 0.3015, "close": 0.304, "volume": 2838.0, "close_time": 1747267199999}, {"open_time": 1747267200000, "open": 0.3038, "high": 0.3076, "low": 0.3038, "close": 0.3076, "volume": 2180.0, "close_time": 1747270799999}, {"open_time": 1747270800000, "open": 0.3065, "high": 0.3069, "low": 0.3, "close": 0.3011, "volume": 8842.0, "close_time": 1747274399999}, {"open_time": 1747274400000, "open": 0.3021, "high": 0.3048, "low": 0.3021, "close": 0.3048, "volume": 7004.0, "close_time": 1747277999999}, {"open_time": 1747278000000, "open": 0.3048, "high": 0.3048, "low": 0.302, "close": 0.302, "volume": 5047.0, "close_time": 1747281599999}, {"open_time": 1747281600000, "open": 0.3029, "high": 0.3047, "low": 0.3029, "close": 0.3047, "volume": 2745.0, "close_time": 1747285199999}, {"open_time": 1747285200000, "open": 0.3026, "high": 0.3026, "low": 0.3, "close": 0.3, "volume": 1672.0, "close_time": 1747288799999}, {"open_time": 1747288800000, "open": 0.302, "high": 0.302, "low": 0.2982, "close": 0.2999, "volume": 12233.0, "close_time": 1747292399999}, {"open_time": 1747292400000, "open": 0.3005, "high": 0.3014, "low": 0.2944, "close": 0.2944, "volume": 8486.0, "close_time": 1747295999999}, {"open_time": 1747296000000, "open": 0.2965, "high": 0.3011, "low": 0.2965, "close": 0.3002, "volume": 2627.0, "close_time": 1747299599999}, {"open_time": 1747299600000, "open": 0.2989, "high": 0.299, "low": 0.2944, "close": 0.2969, "volume": 4661.0, "close_time": 1747303199999}, {"open_time": 1747303200000, "open": 0.2966, "high": 0.2966, "low": 0.294, "close": 0.2959, "volume": 1413.0, "close_time": 1747306799999}, {"open_time": 1747306800000, "open": 0.2964, "high": 0.298, "low": 0.2964, "close": 0.298, "volume": 1427.0, "close_time": 1747310399999}, {"open_time": 1747310400000, "open": 0.2974, "high": 0.2991, "low": 0.2959, "close": 0.2967, "volume": 6523.0, "close_time": 1747313999999}, {"open_time": 1747314000000, "open": 0.298, "high": 0.298, "low": 0.2918, "close": 0.2944, "volume": 29966.0, "close_time": 1747317599999}, {"open_time": 1747317600000, "open": 0.2944, "high": 0.2956, "low": 0.288, "close": 0.2913, "volume": 45435.0, "close_time": 1747321199999}, {"open_time": 1747321200000, "open": 0.2914, "high": 0.2971, "low": 0.2909, "close": 0.297, "volume": 7484.0, "close_time": 1747324799999}, {"open_time": 1747324800000, "open": 0.2965, "high": 0.3001, "low": 0.2952, "close": 0.3001, "volume": 4975.0, "close_time": 1747328399999}, {"open_time": 1747328400000, "open": 0.2993, "high": 0.3031, "low": 0.2992, "close": 0.2992, "volume": 5183.0, "close_time": 1747331999999}, {"open_time": 1747332000000, "open": 0.2998, "high": 0.3004, "low": 0.2933, "close": 0.2935, "volume": 8546.0, "close_time": 1747335599999}, {"open_time": 1747335600000, "open": 0.2953, "high": 0.2965, "low": 0.2925, "close": 0.2942, "volume": 1134.0, "close_time": 1747339199999}, {"open_time": 1747339200000, "open": 0.296, "high": 0.2978, "low": 0.2927, "close": 0.2951, "volume": 97301.0, "close_time": 1747342799999}, {"open_time": 1747342800000, "open": 0.2944, "high": 0.2944, "low": 0.2893, "close": 0.2932, "volume": 7274.0, "close_time": 1747346399999}, {"open_time": 1747346400000, "open": 0.2934, "high": 0.2948, "low": 0.291, "close": 0.291, "volume": 44038.0, "close_time": 1747349999999}, {"open_time": 1747350000000, "open": 0.291, "high": 0.293, "low": 0.2869, "close": 0.2925, "volume": 7246.0, "close_time": 1747353599999}, {"open_time": 1747353600000, "open": 0.2925, "high": 0.295, "low": 0.2921, "close": 0.2923, "volume": 6303.0, "close_time": 1747357199999}, {"open_time": 1747357200000, "open": 0.292, "high": 0.294, "low": 0.2892, "close": 0.294, "volume": 5193.0, "close_time": 1747360799999}, {"open_time": 1747360800000, "open": 0.2941, "high": 0.2957, "low": 0.2928, "close": 0.2957, "volume": 3477.0, "close_time": 1747364399999}, {"open_time": 1747364400000, "open": 0.2955, "high": 0.2962, "low": 0.2955, "close": 0.2962, "volume": 2966.0, "close_time": 1747367999999}, {"open_time": 1747368000000, "open": 0.2967, "high": 0.297, "low": 0.2939, "close": 0.2939, "volume": 1384.0, "close_time": 1747371599999}, {"open_time": 1747371600000, "open": 0.2958, "high": 0.2973, "low": 0.2958, "close": 0.2973, "volume": 1124.0, "close_time": 1747375199999}, {"open_time": 1747375200000, "open": 0.2968, "high": 0.2982, "low": 0.2968, "close": 0.298, "volume": 850.0, "close_time": 1747378799999}, {"open_time": 1747378800000, "open": 0.2979, "high": 0.299, "low": 0.2964, "close": 0.299, "volume": 1991.0, "close_time": 1747382399999}, {"open_time": 1747382400000, "open": 0.2975, "high": 0.2975, "low": 0.2935, "close": 0.296, "volume": 3718.0, "close_time": 1747385999999}, {"open_time": 1747386000000, "open": 0.2961, "high": 0.2987, "low": 0.2961, "close": 0.2987, "volume": 3055.0, "close_time": 1747389599999}, {"open_time": 1747389600000, "open": 0.2982, "high": 0.2996, "low": 0.2982, "close": 0.2996, "volume": 271.0, "close_time": 1747393199999}, {"open_time": 1747393200000, "open": 0.2997, "high": 0.3, "low": 0.2975, "close": 0.2983, "volume": 1765.0, "close_time": 1747396799999}, {"open_time": 1747396800000, "open": 0.2973, "high": 0.298, "low": 0.2968, "close": 0.298, "volume": 1462.0, "close_time": 1747400399999}, {"open_time": 1747400400000, "open": 0.2982, "high": 0.3, "low": 0.2982, "close": 0.2998, "volume": 1637.0, "close_time": 1747403999999}, {"open_time": 1747404000000, "open": 0.2992, "high": 0.2993, "low": 0.2958, "close": 0.2976, "volume": 10221.0, "close_time": 1747407599999}, {"open_time": 1747407600000, "open": 0.2983, "high": 0.3004, "low": 0.2983, "close": 0.2983, "volume": 2463.0, "close_time": 1747411199999}, {"open_time": 1747411200000, "open": 0.3, "high": 0.3, "low": 0.2955, "close": 0.2982, "volume": 2151.0, "close_time": 1747414799999}, {"open_time": 1747414800000, "open": 0.2982, "high": 0.2986, "low": 0.295, "close": 0.295, "volume": 4676.0, "close_time": 1747418399999}, {"open_time": 1747418400000, "open": 0.296, "high": 0.2969, "low": 0.2954, "close": 0.2963, "volume": 1775.0, "close_time": 1747421999999}, {"open_time": 1747422000000, "open": 0.297, "high": 0.2972, "low": 0.296, "close": 0.2965, "volume": 9523.0, "close_time": 1747425599999}, {"open_time": 1747425600000, "open": 0.2958, "high": 0.2958, "low": 0.2923, "close": 0.2938, "volume": 4249.0, "close_time": 1747429199999}, {"open_time": 1747429200000, "open": 0.2946, "high": 0.2953, "low": 0.2941, "close": 0.2941, "volume": 1326.0, "close_time": 1747432799999}, {"open_time": 1747432800000, "open": 0.2932, "high": 0.2935, "low": 0.2905, "close": 0.2925, "volume": 2211.0, "close_time": 1747436399999}, {"open_time": 1747436400000, "open": 0.2926, "high": 0.2945, "low": 0.2926, "close": 0.2928, "volume": 2377.0, "close_time": 1747439999999}, {"open_time": 1747440000000, "open": 0.2937, "high": 0.2937, "low": 0.2884, "close": 0.2903, "volume": 2389.0, "close_time": 1747443599999}, {"open_time": 1747443600000, "open": 0.289, "high": 0.289, "low": 0.2851, "close": 0.2873, "volume": 46740.0, "close_time": 1747447199999}, {"open_time": 1747447200000, "open": 0.2877, "high": 0.2892, "low": 0.2851, "close": 0.2886, "volume": 7713.0, "close_time": 1747450799999}, {"open_time": 1747450800000, "open": 0.2871, "high": 0.2907, "low": 0.2869, "close": 0.2907, "volume": 1310.0, "close_time": 1747454399999}, {"open_time": 1747454400000, "open": 0.2908, "high": 0.2927, "low": 0.2905, "close": 0.2922, "volume": 16799.0, "close_time": 1747457999999}, {"open_time": 1747458000000, "open": 0.2918, "high": 0.2918, "low": 0.2908, "close": 0.2908, "volume": 637.0, "close_time": 1747461599999}, {"open_time": 1747461600000, "open": 0.2902, "high": 0.2916, "low": 0.2898, "close": 0.2898, "volume": 203.0, "close_time": 1747465199999}, {"open_time": 1747465200000, "open": 0.2917, "high": 0.2924, "low": 0.2897, "close": 0.2897, "volume": 354.0, "close_time": 1747468799999}, {"open_time": 1747468800000, "open": 0.2894, "high": 0.2894, "low": 0.2892, "close": 0.2892, "volume": 275.0, "close_time": 1747472399999}, {"open_time": 1747472400000, "open": 0.2889, "high": 0.2889, "low": 0.2876, "close": 0.2876, "volume": 874.0, "close_time": 1747475999999}, {"open_time": 1747476000000, "open": 0.2876, "high": 0.2876, "low": 0.2876, "close": 0.2876, "volume": 0.0, "close_time": 1747479599999}, {"open_time": 1747479600000, "open": 0.2874, "high": 0.2882, "low": 0.2862, "close": 0.2882, "volume": 2658.0, "close_time": 1747483199999}, {"open_time": 1747483200000, "open": 0.2867, "high": 0.2873, "low": 0.2859, "close": 0.2859, "volume": 1112.0, "close_time": 1747486799999}, {"open_time": 1747486800000, "open": 0.2858, "high": 0.2858, "low": 0.2821, "close": 0.2836, "volume": 24537.0, "close_time": 1747490399999}, {"open_time": 1747490400000, "open": 0.284, "high": 0.2874, "low": 0.284, "close": 0.2874, "volume": 1380.0, "close_time": 1747493999999}, {"open_time": 1747494000000, "open": 0.287, "high": 0.2871, "low": 0.2855, "close": 0.2855, "volume": 175.0, "close_time": 1747497599999}, {"open_time": 1747497600000, "open": 0.285, "high": 0.285, "low": 0.2815, "close": 0.2837, "volume": 11789.0, "close_time": 1747501199999}, {"open_time": 1747501200000, "open": 0.2839, "high": 0.2869, "low": 0.2839, "close": 0.2849, "volume": 4462.0, "close_time": 1747504799999}, {"open_time": 1747504800000, "open": 0.2847, "high": 0.2873, "low": 0.2839, "close": 0.2839, "volume": 2891.0, "close_time": 1747508399999}, {"open_time": 1747508400000, "open": 0.2836, "high": 0.2859, "low": 0.2836, "close": 0.285, "volume": 627.0, "close_time": 1747511999999}, {"open_time": 1747512000000, "open": 0.2853, "high": 0.2883, "low": 0.2853, "close": 0.2879, "volume": 1454.0, "close_time": 1747515599999}, {"open_time": 1747515600000, "open": 0.2875, "high": 0.2877, "low": 0.2857, "close": 0.2877, "volume": 2386.0, "close_time": 1747519199999}, {"open_time": 1747519200000, "open": 0.2856, "high": 0.2856, "low": 0.2831, "close": 0.2834, "volume": 9125.0, "close_time": 1747522799999}, {"open_time": 1747522800000, "open": 0.2844, "high": 0.2864, "low": 0.2844, "close": 0.2864, "volume": 891.0, "close_time": 1747526399999}, {"open_time": 1747526400000, "open": 0.2867, "high": 0.2872, "low": 0.2859, "close": 0.2872, "volume": 1060.0, "close_time": 1747529999999}, {"open_time": 1747530000000, "open": 0.2869, "high": 0.2881, "low": 0.2869, "close": 0.2879, "volume": 1085.0, "close_time": 1747533599999}, {"open_time": 1747533600000, "open": 0.287, "high": 0.2871, "low": 0.2866, "close": 0.2866, "volume": 984.0, "close_time": 1747537199999}, {"open_time": 1747537200000, "open": 0.2865, "high": 0.2875, "low": 0.2855, "close": 0.2867, "volume": 2436.0, "close_time": 1747540799999}, {"open_time": 1747540800000, "open": 0.2874, "high": 0.2878, "low": 0.2874, "close": 0.2878, "volume": 78.0, "close_time": 1747544399999}, {"open_time": 1747544400000, "open": 0.2882, "high": 0.291, "low": 0.2882, "close": 0.291, "volume": 3272.0, "close_time": 1747547999999}, {"open_time": 1747548000000, "open": 0.2902, "high": 0.2902, "low": 0.2888, "close": 0.2888, "volume": 99.0, "close_time": 1747551599999}, {"open_time": 1747551600000, "open": 0.2907, "high": 0.2917, "low": 0.2907, "close": 0.2917, "volume": 910.0, "close_time": 1747555199999}, {"open_time": 1747555200000, "open": 0.2918, "high": 0.2925, "low": 0.2918, "close": 0.2925, "volume": 618.0, "close_time": 1747558799999}, {"open_time": 1747558800000, "open": 0.2924, "high": 0.2924, "low": 0.2905, "close": 0.2905, "volume": 316.0, "close_time": 1747562399999}, {"open_time": 1747562400000, "open": 0.2909, "high": 0.2909, "low": 0.2897, "close": 0.2904, "volume": 303.0, "close_time": 1747565999999}, {"open_time": 1747566000000, "open": 0.2909, "high": 0.2909, "low": 0.2892, "close": 0.2894, "volume": 337.0, "close_time": 1747569599999}, {"open_time": 1747569600000, "open": 0.2891, "high": 0.2893, "low": 0.2879, "close": 0.2893, "volume": 668.0, "close_time": 1747573199999}, {"open_time": 1747573200000, "open": 0.2895, "high": 0.2919, "low": 0.2895, "close": 0.2919, "volume": 22352.0, "close_time": 1747576799999}, {"open_time": 1747576800000, "open": 0.2921, "high": 0.2952, "low": 0.2919, "close": 0.2949, "volume": 3657.0, "close_time": 1747580399999}, {"open_time": 1747580400000, "open": 0.2944, "high": 0.2971, "low": 0.2944, "close": 0.2971, "volume": 2718.0, "close_time": 1747583999999}, {"open_time": 1747584000000, "open": 0.2958, "high": 0.2969, "low": 0.2952, "close": 0.2953, "volume": 2255.0, "close_time": 1747587599999}, {"open_time": 1747587600000, "open": 0.2946, "high": 0.2946, "low": 0.2905, "close": 0.2905, "volume": 2661.0, "close_time": 1747591199999}, {"open_time": 1747591200000, "open": 0.2902, "high": 0.2902, "low": 0.2864, "close": 0.2879, "volume": 7277.0, "close_time": 1747594799999}, {"open_time": 1747594800000, "open": 0.289, "high": 0.2905, "low": 0.2845, "close": 0.2853, "volume": 3318.0, "close_time": 1747598399999}, {"open_time": 1747598400000, "open": 0.2844, "high": 0.2869, "low": 0.2817, "close": 0.2868, "volume": 9482.0, "close_time": 1747601999999}, {"open_time": 1747602000000, "open": 0.2876, "high": 0.2883, "low": 0.286, "close": 0.2862, "volume": 4980.0, "close_time": 1747605599999}, {"open_time": 1747605600000, "open": 0.2858, "high": 0.2905, "low": 0.2845, "close": 0.2905, "volume": 5216.0, "close_time": 1747609199999}, {"open_time": 1747609200000, "open": 0.2894, "high": 0.2932, "low": 0.2894, "close": 0.293, "volume": 20594.0, "close_time": 1747612799999}, {"open_time": 1747612800000, "open": 0.2924, "high": 0.2936, "low": 0.2875, "close": 0.2884, "volume": 6108.0, "close_time": 1747616399999}, {"open_time": 1747616400000, "open": 0.2886, "high": 0.2893, "low": 0.287, "close": 0.2881, "volume": 20143.0, "close_time": 1747619999999}, {"open_time": 1747620000000, "open": 0.2872, "high": 0.2872, "low": 0.2836, "close": 0.2836, "volume": 2849.0, "close_time": 1747623599999}, {"open_time": 1747623600000, "open": 0.2833, "high": 0.2833, "low": 0.2816, "close": 0.2816, "volume": 1509.0, "close_time": 1747627199999}, {"open_time": 1747627200000, "open": 0.2815, "high": 0.2826, "low": 0.2777, "close": 0.2781, "volume": 9356.0, "close_time": 1747630799999}, {"open_time": 1747630800000, "open": 0.2789, "high": 0.2801, "low": 0.2781, "close": 0.2801, "volume": 1248.0, "close_time": 1747634399999}, {"open_time": 1747634400000, "open": 0.2797, "high": 0.2832, "low": 0.2772, "close": 0.2772, "volume": 15995.0, "close_time": 1747637999999}, {"open_time": 1747638000000, "open": 0.2771, "high": 0.2814, "low": 0.2771, "close": 0.2808, "volume": 1809.0, "close_time": 1747641599999}, {"open_time": 1747641600000, "open": 0.2801, "high": 0.2809, "low": 0.2786, "close": 0.2786, "volume": 1295.0, "close_time": 1747645199999}, {"open_time": 1747645200000, "open": 0.2802, "high": 0.282, "low": 0.2801, "close": 0.2801, "volume": 3462.0, "close_time": 1747648799999}, {"open_time": 1747648800000, "open": 0.2798, "high": 0.2813, "low": 0.2789, "close": 0.2813, "volume": 460.0, "close_time": 1747652399999}, {"open_time": 1747652400000, "open": 0.281, "high": 0.2812, "low": 0.281, "close": 0.2812, "volume": 677.0, "close_time": 1747655999999}, {"open_time": 1747656000000, "open": 0.2793, "high": 0.2793, "low": 0.2778, "close": 0.2778, "volume": 648.0, "close_time": 1747659599999}, {"open_time": 1747659600000, "open": 0.2796, "high": 0.2824, "low": 0.2793, "close": 0.2824, "volume": 996.0, "close_time": 1747663199999}, {"open_time": 1747663200000, "open": 0.2823, "high": 0.2835, "low": 0.2811, "close": 0.2835, "volume": 38875.0, "close_time": 1747666799999}, {"open_time": 1747666800000, "open": 0.2836, "high": 0.2839, "low": 0.2817, "close": 0.2823, "volume": 10857.0, "close_time": 1747670399999}, {"open_time": 1747670400000, "open": 0.2823, "high": 0.2858, "low": 0.2823, "close": 0.2857, "volume": 31566.0, "close_time": 1747673999999}, {"open_time": 1747674000000, "open": 0.2859, "high": 0.2872, "low": 0.2856, "close": 0.286, "volume": 2056.0, "close_time": 1747677599999}, {"open_time": 1747677600000, "open": 0.285, "high": 0.285, "low": 0.2831, "close": 0.2831, "volume": 5569.0, "close_time": 1747681199999}, {"open_time": 1747681200000, "open": 0.2852, "high": 0.2863, "low": 0.2848, "close": 0.2863, "volume": 976.0, "close_time": 1747684799999}, {"open_time": 1747684800000, "open": 0.2866, "high": 0.2866, "low": 0.2866, "close": 0.2866, "volume": 51.0, "close_time": 1747688399999}, {"open_time": 1747688400000, "open": 0.2858, "high": 0.2869, "low": 0.2832, "close": 0.2862, "volume": 5347.0, "close_time": 1747691999999}, {"open_time": 1747692000000, "open": 0.2865, "high": 0.2865, "low": 0.2851, "close": 0.2852, "volume": 1649.0, "close_time": 1747695599999}, {"open_time": 1747695600000, "open": 0.286, "high": 0.2867, "low": 0.2859, "close": 0.2867, "volume": 406.0, "close_time": 1747699199999}, {"open_time": 1747699200000, "open": 0.2876, "high": 0.2876, "low": 0.2855, "close": 0.2859, "volume": 623.0, "close_time": 1747702799999}, {"open_time": 1747702800000, "open": 0.2866, "high": 0.2885, "low": 0.2865, "close": 0.2882, "volume": 2718.0, "close_time": 1747706399999}, {"open_time": 1747706400000, "open": 0.2881, "high": 0.2894, "low": 0.2881, "close": 0.2884, "volume": 1060.0, "close_time": 1747709999999}, {"open_time": 1747710000000, "open": 0.2871, "high": 0.2879, "low": 0.2859, "close": 0.2859, "volume": 1522.0, "close_time": 1747713599999}, {"open_time": 1747713600000, "open": 0.2857, "high": 0.2867, "low": 0.2846, "close": 0.2867, "volume": 2711.0, "close_time": 1747717199999}, {"open_time": 1747717200000, "open": 0.2863, "high": 0.2877, "low": 0.2861, "close": 0.2862, "volume": 3819.0, "close_time": 1747720799999}, {"open_time": 1747720800000, "open": 0.2855, "high": 0.2855, "low": 0.2844, "close": 0.2855, "volume": 3419.0, "close_time": 1747724399999}, {"open_time": 1747724400000, "open": 0.2836, "high": 0.2836, "low": 0.2832, "close": 0.2833, "volume": 491.0, "close_time": 1747727999999}, {"open_time": 1747728000000, "open": 0.2833, "high": 0.2833, "low": 0.2827, "close": 0.2827, "volume": 1657.0, "close_time": 1747731599999}, {"open_time": 1747731600000, "open": 0.2828, "high": 0.2837, "low": 0.2828, "close": 0.2837, "volume": 767.0, "close_time": 1747735199999}, {"open_time": 1747735200000, "open": 0.284, "high": 0.284, "low": 0.2829, "close": 0.2829, "volume": 315.0, "close_time": 1747738799999}, {"open_time": 1747738800000, "open": 0.2829, "high": 0.2857, "low": 0.2812, "close": 0.2839, "volume": 3101.0, "close_time": 1747742399999}, {"open_time": 1747742400000, "open": 0.2836, "high": 0.2836, "low": 0.281, "close": 0.2815, "volume": 3381.0, "close_time": 1747745999999}, {"open_time": 1747746000000, "open": 0.282, "high": 0.2829, "low": 0.2806, "close": 0.2806, "volume": 17200.0, "close_time": 1747749599999}, {"open_time": 1747749600000, "open": 0.2809, "high": 0.2838, "low": 0.2809, "close": 0.2816, "volume": 4666.0, "close_time": 1747753199999}, {"open_time": 1747753200000, "open": 0.2816, "high": 0.2832, "low": 0.2816, "close": 0.2824, "volume": 156.0, "close_time": 1747756799999}, {"open_time": 1747756800000, "open": 0.2818, "high": 0.2823, "low": 0.2818, "close": 0.2823, "volume": 16.0, "close_time": 1747760399999}, {"open_time": 1747760400000, "open": 0.2829, "high": 0.2839, "low": 0.2829, "close": 0.2839, "volume": 1391.0, "close_time": 1747763999999}, {"open_time": 1747764000000, "open": 0.2842, "high": 0.2847, "low": 0.2804, "close": 0.2804, "volume": 4606.0, "close_time": 1747767599999}, {"open_time": 1747767600000, "open": 0.2824, "high": 0.287, "low": 0.2824, "close": 0.287, "volume": 3746.0, "close_time": 1747771199999}, {"open_time": 1747771200000, "open": 0.2862, "high": 0.2877, "low": 0.2859, "close": 0.2877, "volume": 2332.0, "close_time": 1747774799999}, {"open_time": 1747774800000, "open": 0.2863, "high": 0.2878, "low": 0.2863, "close": 0.2878, "volume": 654.0, "close_time": 1747778399999}, {"open_time": 1747778400000, "open": 0.2879, "high": 0.2879, "low": 0.2857, "close": 0.2867, "volume": 1523.0, "close_time": 1747781999999}, {"open_time": 1747782000000, "open": 0.2875, "high": 0.2883, "low": 0.2868, "close": 0.287, "volume": 3395.0, "close_time": 1747785599999}, {"open_time": 1747785600000, "open": 0.2878, "high": 0.288, "low": 0.2867, "close": 0.2871, "volume": 1705.0, "close_time": 1747789199999}, {"open_time": 1747789200000, "open": 0.2873, "high": 0.2873, "low": 0.2859, "close": 0.2859, "volume": 74.0, "close_time": 1747792799999}, {"open_time": 1747792800000, "open": 0.2857, "high": 0.287, "low": 0.2843, "close": 0.287, "volume": 2273.0, "close_time": 1747796399999}, {"open_time": 1747796400000, "open": 0.2873, "high": 0.289, "low": 0.2873, "close": 0.289, "volume": 4272.0, "close_time": 1747799999999}, {"open_time": 1747800000000, "open": 0.2885, "high": 0.2898, "low": 0.288, "close": 0.2898, "volume": 1342.0, "close_time": 1747803599999}, {"open_time": 1747803600000, "open": 0.2898, "high": 0.291, "low": 0.289, "close": 0.2905, "volume": 24792.0, "close_time": 1747807199999}, {"open_time": 1747807200000, "open": 0.2907, "high": 0.292, "low": 0.2907, "close": 0.2913, "volume": 423.0, "close_time": 1747810799999}, {"open_time": 1747810800000, "open": 0.2909, "high": 0.2912, "low": 0.2878, "close": 0.2893, "volume": 2003.0, "close_time": 1747814399999}, {"open_time": 1747814400000, "open": 0.2892, "high": 0.2892, "low": 0.2879, "close": 0.2879, "volume": 1245.0, "close_time": 1747817999999}, {"open_time": 1747818000000, "open": 0.2875, "high": 0.2877, "low": 0.2864, "close": 0.2869, "volume": 1669.0, "close_time": 1747821599999}, {"open_time": 1747821600000, "open": 0.2866, "high": 0.2889, "low": 0.2864, "close": 0.2889, "volume": 313.0, "close_time": 1747825199999}, {"open_time": 1747825200000, "open": 0.2894, "high": 0.2909, "low": 0.2894, "close": 0.2899, "volume": 2678.0, "close_time": 1747828799999}, {"open_time": 1747828800000, "open": 0.2898, "high": 0.2914, "low": 0.2893, "close": 0.2907, "volume": 4108.0, "close_time": 1747832399999}, {"open_time": 1747832400000, "open": 0.29, "high": 0.292, "low": 0.2893, "close": 0.292, "volume": 899.0, "close_time": 1747835999999}, {"open_time": 1747836000000, "open": 0.291, "high": 0.293, "low": 0.2899, "close": 0.293, "volume": 1758.0, "close_time": 1747839599999}, {"open_time": 1747839600000, "open": 0.2932, "high": 0.2942, "low": 0.2917, "close": 0.2942, "volume": 5544.0, "close_time": 1747843199999}, {"open_time": 1747843200000, "open": 0.2943, "high": 0.2978, "low": 0.2943, "close": 0.2973, "volume": 3916.0, "close_time": 1747846799999}, {"open_time": 1747846800000, "open": 0.2955, "high": 0.2955, "low": 0.285, "close": 0.2878, "volume": 12594.0, "close_time": 1747850399999}, {"open_time": 1747850400000, "open": 0.2875, "high": 0.2902, "low": 0.2875, "close": 0.2878, "volume": 18887.0, "close_time": 1747853999999}, {"open_time": 1747854000000, "open": 0.2875, "high": 0.2914, "low": 0.2869, "close": 0.2914, "volume": 7603.0, "close_time": 1747857599999}, {"open_time": 1747857600000, "open": 0.2902, "high": 0.2902, "low": 0.2891, "close": 0.29, "volume": 287.0, "close_time": 1747861199999}, {"open_time": 1747861200000, "open": 0.2905, "high": 0.2909, "low": 0.29, "close": 0.29, "volume": 26082.0, "close_time": 1747864799999}, {"open_time": 1747864800000, "open": 0.2902, "high": 0.2923, "low": 0.29, "close": 0.2923, "volume": 7335.0, "close_time": 1747868399999}, {"open_time": 1747868400000, "open": 0.2918, "high": 0.2954, "low": 0.2918, "close": 0.2932, "volume": 21352.0, "close_time": 1747871999999}, {"open_time": 1747872000000, "open": 0.294, "high": 0.2952, "low": 0.2932, "close": 0.2952, "volume": 70439.0, "close_time": 1747875599999}, {"open_time": 1747875600000, "open": 0.295, "high": 0.2959, "low": 0.2947, "close": 0.2947, "volume": 5509.0, "close_time": 1747879199999}, {"open_time": 1747879200000, "open": 0.2946, "high": 0.2972, "low": 0.2946, "close": 0.2972, "volume": 4791.0, "close_time": 1747882799999}, {"open_time": 1747882800000, "open": 0.2965, "high": 0.2986, "low": 0.2965, "close": 0.2985, "volume": 28924.0, "close_time": 1747886399999}, {"open_time": 1747886400000, "open": 0.2981, "high": 0.2988, "low": 0.2981, "close": 0.2985, "volume": 6558.0, "close_time": 1747889999999}, {"open_time": 1747890000000, "open": 0.2984, "high": 0.2987, "low": 0.2965, "close": 0.2965, "volume": 4746.0, "close_time": 1747893599999}, {"open_time": 1747893600000, "open": 0.2973, "high": 0.2973, "low": 0.297, "close": 0.2973, "volume": 1724.0, "close_time": 1747897199999}, {"open_time": 1747897200000, "open": 0.2973, "high": 0.2974, "low": 0.2973, "close": 0.2974, "volume": 5027.0, "close_time": 1747900799999}, {"open_time": 1747900800000, "open": 0.2985, "high": 0.301, "low": 0.2985, "close": 0.3002, "volume": 6662.0, "close_time": 1747904399999}, {"open_time": 1747904400000, "open": 0.3011, "high": 0.3025, "low": 0.3008, "close": 0.3021, "volume": 3385.0, "close_time": 1747907999999}, {"open_time": 1747908000000, "open": 0.3014, "high": 0.302, "low": 0.3014, "close": 0.302, "volume": 38506.0, "close_time": 1747911599999}, {"open_time": 1747911600000, "open": 0.3004, "high": 0.3013, "low": 0.2998, "close": 0.3013, "volume": 18823.0, "close_time": 1747915199999}, {"open_time": 1747915200000, "open": 0.3019, "high": 0.3019, "low": 0.3007, "close": 0.3007, "volume": 82.0, "close_time": 1747918799999}, {"open_time": 1747918800000, "open": 0.2999, "high": 0.2999, "low": 0.2988, "close": 0.2994, "volume": 1424.0, "close_time": 1747922399999}, {"open_time": 1747922400000, "open": 0.299, "high": 0.3018, "low": 0.299, "close": 0.3018, "volume": 1260.0, "close_time": 1747925999999}, {"open_time": 1747926000000, "open": 0.3019, "high": 0.3025, "low": 0.301, "close": 0.3015, "volume": 4611.0, "close_time": 1747929599999}, {"open_time": 1747929600000, "open": 0.3014, "high": 0.3025, "low": 0.3004, "close": 0.3004, "volume": 5679.0, "close_time": 1747933199999}, {"open_time": 1747933200000, "open": 0.3009, "high": 0.303, "low": 0.3009, "close": 0.3019, "volume": 9517.0, "close_time": 1747936799999}, {"open_time": 1747936800000, "open": 0.3022, "high": 0.3042, "low": 0.3022, "close": 0.3042, "volume": 5540.0, "close_time": 1747940399999}, {"open_time": 1747940400000, "open": 0.3039, "high": 0.3041, "low": 0.3022, "close": 0.3029, "volume": 5992.0, "close_time": 1747943999999}, {"open_time": 1747944000000, "open": 0.3033, "high": 0.3037, "low": 0.3021, "close": 0.3026, "volume": 5799.0, "close_time": 1747947599999}, {"open_time": 1747947600000, "open": 0.3017, "high": 0.3017, "low": 0.3003, "close": 0.3012, "volume": 3205.0, "close_time": 1747951199999}, {"open_time": 1747951200000, "open": 0.3015, "high": 0.3028, "low": 0.3015, "close": 0.3022, "volume": 2348.0, "close_time": 1747954799999}, {"open_time": 1747954800000, "open": 0.3023, "high": 0.3043, "low": 0.3023, "close": 0.304, "volume": 2702.0, "close_time": 1747958399999}, {"open_time": 1747958400000, "open": 0.3043, "high": 0.3053, "low": 0.303, "close": 0.3045, "volume": 4280.0, "close_time": 1747961999999}, {"open_time": 1747962000000, "open": 0.3048, "high": 0.3063, "low": 0.3028, "close": 0.3057, "volume": 58826.0, "close_time": 1747965599999}, {"open_time": 1747965600000, "open": 0.3056, "high": 0.3122, "low": 0.3056, "close": 0.3092, "volume": 18954.0, "close_time": 1747969199999}, {"open_time": 1747969200000, "open": 0.3099, "high": 0.3104, "low": 0.3083, "close": 0.3095, "volume": 19373.0, "close_time": 1747972799999}, {"open_time": 1747972800000, "open": 0.3096, "high": 0.3096, "low": 0.305, "close": 0.3057, "volume": 12873.0, "close_time": 1747976399999}, {"open_time": 1747976400000, "open": 0.3049, "high": 0.3056, "low": 0.3035, "close": 0.3045, "volume": 1081.0, "close_time": 1747979999999}, {"open_time": 1747980000000, "open": 0.3049, "high": 0.3049, "low": 0.2999, "close": 0.2999, "volume": 3950.0, "close_time": 1747983599999}, {"open_time": 1747983600000, "open": 0.3019, "high": 0.3029, "low": 0.3009, "close": 0.3009, "volume": 11568.0, "close_time": 1747987199999}, {"open_time": 1747987200000, "open": 0.3023, "high": 0.3036, "low": 0.3023, "close": 0.3035, "volume": 1197.0, "close_time": 1747990799999}, {"open_time": 1747990800000, "open": 0.3041, "high": 0.3058, "low": 0.3036, "close": 0.3058, "volume": 8612.0, "close_time": 1747994399999}, {"open_time": 1747994400000, "open": 0.3054, "high": 0.3054, "low": 0.3025, "close": 0.3034, "volume": 2271.0, "close_time": 1747997999999}, {"open_time": 1747998000000, "open": 0.3023, "high": 0.3023, "low": 0.2922, "close": 0.2922, "volume": 15859.0, "close_time": 1748001599999}, {"open_time": 1748001600000, "open": 0.2925, "high": 0.2925, "low": 0.2868, "close": 0.2895, "volume": 48058.0, "close_time": 1748005199999}, {"open_time": 1748005200000, "open": 0.2901, "high": 0.2941, "low": 0.2883, "close": 0.294, "volume": 21317.0, "close_time": 1748008799999}, {"open_time": 1748008800000, "open": 0.2939, "high": 0.2957, "low": 0.2931, "close": 0.2957, "volume": 39741.0, "close_time": 1748012399999}, {"open_time": 1748012400000, "open": 0.2949, "high": 0.2949, "low": 0.2928, "close": 0.2928, "volume": 973.0, "close_time": 1748015999999}, {"open_time": 1748016000000, "open": 0.2922, "high": 0.2929, "low": 0.2904, "close": 0.2929, "volume": 2939.0, "close_time": 1748019599999}, {"open_time": 1748019600000, "open": 0.2932, "high": 0.2951, "low": 0.2932, "close": 0.2946, "volume": 1427.0, "close_time": 1748023199999}, {"open_time": 1748023200000, "open": 0.2939, "high": 0.2939, "low": 0.2922, "close": 0.2923, "volume": 1375.0, "close_time": 1748026799999}, {"open_time": 1748026800000, "open": 0.2936, "high": 0.2941, "low": 0.2928, "close": 0.2928, "volume": 286.0, "close_time": 1748030399999}, {"open_time": 1748030400000, "open": 0.2917, "high": 0.2927, "low": 0.2893, "close": 0.2893, "volume": 41564.0, "close_time": 1748033999999}, {"open_time": 1748034000000, "open": 0.2892, "high": 0.2898, "low": 0.2891, "close": 0.2891, "volume": 1130.0, "close_time": 1748037599999}, {"open_time": 1748037600000, "open": 0.291, "high": 0.291, "low": 0.2879, "close": 0.288, "volume": 14853.0, "close_time": 1748041199999}, {"open_time": 1748041200000, "open": 0.2878, "high": 0.288, "low": 0.2844, "close": 0.2854, "volume": 12800.0, "close_time": 1748044799999}, {"open_time": 1748044800000, "open": 0.2849, "high": 0.2882, "low": 0.2842, "close": 0.2873, "volume": 4582.0, "close_time": 1748048399999}, {"open_time": 1748048400000, "open": 0.2882, "high": 0.289, "low": 0.2882, "close": 0.289, "volume": 317.0, "close_time": 1748051999999}, {"open_time": 1748052000000, "open": 0.2887, "high": 0.289, "low": 0.2886, "close": 0.2889, "volume": 3361.0, "close_time": 1748055599999}, {"open_time": 1748055600000, "open": 0.2891, "high": 0.2902, "low": 0.2891, "close": 0.2902, "volume": 5473.0, "close_time": 1748059199999}, {"open_time": 1748059200000, "open": 0.2902, "high": 0.2914, "low": 0.2902, "close": 0.2914, "volume": 1700.0, "close_time": 1748062799999}, {"open_time": 1748062800000, "open": 0.2905, "high": 0.2905, "low": 0.2905, "close": 0.2905, "volume": 148.0, "close_time": 1748066399999}, {"open_time": 1748066400000, "open": 0.2906, "high": 0.2906, "low": 0.2906, "close": 0.2906, "volume": 1174.0, "close_time": 1748069999999}, {"open_time": 1748070000000, "open": 0.2906, "high": 0.2906, "low": 0.2906, "close": 0.2906, "volume": 0.0, "close_time": 1748073599999}, {"open_time": 1748073600000, "open": 0.2909, "high": 0.2909, "low": 0.2909, "close": 0.2909, "volume": 1174.0, "close_time": 1748077199999}, {"open_time": 1748077200000, "open": 0.2902, "high": 0.2903, "low": 0.2902, "close": 0.2902, "volume": 1463.0, "close_time": 1748080799999}, {"open_time": 1748080800000, "open": 0.2908, "high": 0.2908, "low": 0.2908, "close": 0.2908, "volume": 22.0, "close_time": 1748084399999}, {"open_time": 1748084400000, "open": 0.2912, "high": 0.2915, "low": 0.2903, "close": 0.2903, "volume": 2183.0, "close_time": 1748087999999}, {"open_time": 1748088000000, "open": 0.2903, "high": 0.2903, "low": 0.2894, "close": 0.2899, "volume": 130.0, "close_time": 1748091599999}, {"open_time": 1748091600000, "open": 0.289, "high": 0.289, "low": 0.2882, "close": 0.2882, "volume": 746.0, "close_time": 1748095199999}, {"open_time": 1748095200000, "open": 0.2882, "high": 0.2894, "low": 0.2882, "close": 0.2894, "volume": 100.0, "close_time": 1748098799999}, {"open_time": 1748098800000, "open": 0.2889, "high": 0.2889, "low": 0.2875, "close": 0.2877, "volume": 10193.0, "close_time": 1748102399999}, {"open_time": 1748102400000, "open": 0.2875, "high": 0.2881, "low": 0.2872, "close": 0.2874, "volume": 812.0, "close_time": 1748105999999}, {"open_time": 1748106000000, "open": 0.2884, "high": 0.2884, "low": 0.2875, "close": 0.2877, "volume": 1212.0, "close_time": 1748109599999}, {"open_time": 1748109600000, "open": 0.2882, "high": 0.2885, "low": 0.2871, "close": 0.2871, "volume": 1187.0, "close_time": 1748113199999}, {"open_time": 1748113200000, "open": 0.2867, "high": 0.2871, "low": 0.2866, "close": 0.2866, "volume": 5034.0, "close_time": 1748116799999}, {"open_time": 1748116800000, "open": 0.2866, "high": 0.2866, "low": 0.2866, "close": 0.2866, "volume": 0.0, "close_time": 1748120399999}, {"open_time": 1748120400000, "open": 0.287, "high": 0.287, "low": 0.2854, "close": 0.2865, "volume": 2249.0, "close_time": 1748123999999}, {"open_time": 1748124000000, "open": 0.2857, "high": 0.2858, "low": 0.2851, "close": 0.2855, "volume": 908.0, "close_time": 1748127599999}, {"open_time": 1748127600000, "open": 0.2857, "high": 0.2857, "low": 0.2849, "close": 0.2857, "volume": 37648.0, "close_time": 1748131199999}, {"open_time": 1748131200000, "open": 0.2866, "high": 0.287, "low": 0.283, "close": 0.2831, "volume": 2159.0, "close_time": 1748134799999}, {"open_time": 1748134800000, "open": 0.2829, "high": 0.2842, "low": 0.2819, "close": 0.2838, "volume": 39692.0, "close_time": 1748138399999}, {"open_time": 1748138400000, "open": 0.2829, "high": 0.2848, "low": 0.2829, "close": 0.2848, "volume": 429.0, "close_time": 1748141999999}, {"open_time": 1748142000000, "open": 0.2852, "high": 0.2858, "low": 0.2852, "close": 0.2858, "volume": 1632.0, "close_time": 1748145599999}, {"open_time": 1748145600000, "open": 0.285, "high": 0.2861, "low": 0.285, "close": 0.2861, "volume": 252.0, "close_time": 1748149199999}, {"open_time": 1748149200000, "open": 0.286, "high": 0.2862, "low": 0.2853, "close": 0.2853, "volume": 311.0, "close_time": 1748152799999}, {"open_time": 1748152800000, "open": 0.2861, "high": 0.2861, "low": 0.2861, "close": 0.2861, "volume": 39.0, "close_time": 1748156399999}, {"open_time": 1748156400000, "open": 0.2847, "high": 0.2847, "low": 0.2827, "close": 0.2827, "volume": 559.0, "close_time": 1748159999999}, {"open_time": 1748160000000, "open": 0.2825, "high": 0.2825, "low": 0.28, "close": 0.2808, "volume": 14413.0, "close_time": 1748163599999}, {"open_time": 1748163600000, "open": 0.281, "high": 0.2822, "low": 0.2803, "close": 0.2822, "volume": 855.0, "close_time": 1748167199999}, {"open_time": 1748167200000, "open": 0.2818, "high": 0.2818, "low": 0.2807, "close": 0.2807, "volume": 157.0, "close_time": 1748170799999}, {"open_time": 1748170800000, "open": 0.2805, "high": 0.2805, "low": 0.2805, "close": 0.2805, "volume": 9.0, "close_time": 1748174399999}, {"open_time": 1748174400000, "open": 0.2816, "high": 0.2834, "low": 0.2813, "close": 0.2834, "volume": 1424.0, "close_time": 1748177999999}, {"open_time": 1748178000000, "open": 0.2834, "high": 0.2838, "low": 0.2833, "close": 0.2833, "volume": 1745.0, "close_time": 1748181599999}, {"open_time": 1748181600000, "open": 0.282, "high": 0.2825, "low": 0.2806, "close": 0.2806, "volume": 6400.0, "close_time": 1748185199999}, {"open_time": 1748185200000, "open": 0.2811, "high": 0.2811, "low": 0.2778, "close": 0.2794, "volume": 16798.0, "close_time": 1748188799999}, {"open_time": 1748188800000, "open": 0.2793, "high": 0.2808, "low": 0.2783, "close": 0.2808, "volume": 5958.0, "close_time": 1748192399999}, {"open_time": 1748192400000, "open": 0.2806, "high": 0.2814, "low": 0.2805, "close": 0.2812, "volume": 9294.0, "close_time": 1748195999999}, {"open_time": 1748196000000, "open": 0.2817, "high": 0.2819, "low": 0.2814, "close": 0.2819, "volume": 816.0, "close_time": 1748199599999}, {"open_time": 1748199600000, "open": 0.2824, "high": 0.2839, "low": 0.2824, "close": 0.2839, "volume": 2166.0, "close_time": 1748203199999}, {"open_time": 1748203200000, "open": 0.2835, "high": 0.2835, "low": 0.2835, "close": 0.2835, "volume": 18.0, "close_time": 1748206799999}, {"open_time": 1748206800000, "open": 0.284, "high": 0.284, "low": 0.284, "close": 0.284, "volume": 36.0, "close_time": 1748210399999}, {"open_time": 1748210400000, "open": 0.2842, "high": 0.2872, "low": 0.2839, "close": 0.2872, "volume": 6354.0, "close_time": 1748213999999}, {"open_time": 1748214000000, "open": 0.2873, "high": 0.2876, "low": 0.2869, "close": 0.2875, "volume": 316.0, "close_time": 1748217599999}, {"open_time": 1748217600000, "open": 0.2873, "high": 0.2879, "low": 0.2865, "close": 0.2878, "volume": 5689.0, "close_time": 1748221199999}, {"open_time": 1748221200000, "open": 0.2878, "high": 0.2887, "low": 0.2877, "close": 0.288, "volume": 2633.0, "close_time": 1748224799999}, {"open_time": 1748224800000, "open": 0.2884, "high": 0.2886, "low": 0.2864, "close": 0.2867, "volume": 9857.0, "close_time": 1748228399999}, {"open_time": 1748228400000, "open": 0.2864, "high": 0.2874, "low": 0.2863, "close": 0.2872, "volume": 965.0, "close_time": 1748231999999}, {"open_time": 1748232000000, "open": 0.2869, "high": 0.2876, "low": 0.2867, "close": 0.2867, "volume": 1706.0, "close_time": 1748235599999}, {"open_time": 1748235600000, "open": 0.2871, "high": 0.2874, "low": 0.2871, "close": 0.2874, "volume": 1931.0, "close_time": 1748239199999}, {"open_time": 1748239200000, "open": 0.2877, "high": 0.2877, "low": 0.2877, "close": 0.2877, "volume": 4.0, "close_time": 1748242799999}, {"open_time": 1748242800000, "open": 0.2887, "high": 0.2899, "low": 0.2887, "close": 0.2892, "volume": 2356.0, "close_time": 1748246399999}, {"open_time": 1748246400000, "open": 0.2893, "high": 0.2896, "low": 0.289, "close": 0.289, "volume": 3038.0, "close_time": 1748249999999}, {"open_time": 1748250000000, "open": 0.2889, "high": 0.2892, "low": 0.288, "close": 0.288, "volume": 8142.0, "close_time": 1748253599999}, {"open_time": 1748253600000, "open": 0.2888, "high": 0.2888, "low": 0.2884, "close": 0.2884, "volume": 207.0, "close_time": 1748257199999}, {"open_time": 1748257200000, "open": 0.2884, "high": 0.2884, "low": 0.2884, "close": 0.2884, "volume": 0.0, "close_time": 1748260799999}, {"open_time": 1748260800000, "open": 0.2876, "high": 0.2877, "low": 0.2874, "close": 0.2875, "volume": 241.0, "close_time": 1748264399999}, {"open_time": 1748264400000, "open": 0.2874, "high": 0.2874, "low": 0.2857, "close": 0.2857, "volume": 694.0, "close_time": 1748267999999}, {"open_time": 1748268000000, "open": 0.2856, "high": 0.286, "low": 0.285, "close": 0.286, "volume": 1786.0, "close_time": 1748271599999}, {"open_time": 1748271600000, "open": 0.286, "high": 0.2878, "low": 0.2854, "close": 0.2878, "volume": 315.0, "close_time": 1748275199999}, {"open_time": 1748275200000, "open": 0.2882, "high": 0.2883, "low": 0.2855, "close": 0.2858, "volume": 1764.0, "close_time": 1748278799999}, {"open_time": 1748278800000, "open": 0.2858, "high": 0.2858, "low": 0.2832, "close": 0.2837, "volume": 4956.0, "close_time": 1748282399999}, {"open_time": 1748282400000, "open": 0.2835, "high": 0.2849, "low": 0.2835, "close": 0.2847, "volume": 3584.0, "close_time": 1748285999999}, {"open_time": 1748286000000, "open": 0.2833, "high": 0.2843, "low": 0.2833, "close": 0.284, "volume": 4067.0, "close_time": 1748289599999}, {"open_time": 1748289600000, "open": 0.2836, "high": 0.285, "low": 0.2834, "close": 0.285, "volume": 1117.0, "close_time": 1748293199999}, {"open_time": 1748293200000, "open": 0.2854, "high": 0.2861, "low": 0.2849, "close": 0.285, "volume": 3767.0, "close_time": 1748296799999}, {"open_time": 1748296800000, "open": 0.2853, "high": 0.2861, "low": 0.284, "close": 0.284, "volume": 2680.0, "close_time": 1748300399999}, {"open_time": 1748300400000, "open": 0.2851, "high": 0.2856, "low": 0.2851, "close": 0.2856, "volume": 1420.0, "close_time": 1748303999999}, {"open_time": 1748304000000, "open": 0.2864, "high": 0.2866, "low": 0.2843, "close": 0.2847, "volume": 2422.0, "close_time": 1748307599999}, {"open_time": 1748307600000, "open": 0.2842, "high": 0.2842, "low": 0.2812, "close": 0.2831, "volume": 10051.0, "close_time": 1748311199999}, {"open_time": 1748311200000, "open": 0.2836, "high": 0.2849, "low": 0.2836, "close": 0.2849, "volume": 670.0, "close_time": 1748314799999}, {"open_time": 1748314800000, "open": 0.2849, "high": 0.2854, "low": 0.2849, "close": 0.2849, "volume": 6394.0, "close_time": 1748318399999}, {"open_time": 1748318400000, "open": 0.2847, "high": 0.2856, "low": 0.2847, "close": 0.2856, "volume": 7133.0, "close_time": 1748321999999}, {"open_time": 1748322000000, "open": 0.2846, "high": 0.2847, "low": 0.2839, "close": 0.2846, "volume": 1079.0, "close_time": 1748325599999}, {"open_time": 1748325600000, "open": 0.2857, "high": 0.2872, "low": 0.2857, "close": 0.287, "volume": 1348.0, "close_time": 1748329199999}, {"open_time": 1748329200000, "open": 0.2868, "high": 0.2881, "low": 0.2868, "close": 0.2881, "volume": 1758.0, "close_time": 1748332799999}, {"open_time": 1748332800000, "open": 0.2882, "high": 0.2893, "low": 0.288, "close": 0.288, "volume": 843.0, "close_time": 1748336399999}, {"open_time": 1748336400000, "open": 0.2878, "high": 0.2878, "low": 0.2878, "close": 0.2878, "volume": 956.0, "close_time": 1748339999999}, {"open_time": 1748340000000, "open": 0.2892, "high": 0.2892, "low": 0.2888, "close": 0.289, "volume": 836.0, "close_time": 1748343599999}, {"open_time": 1748343600000, "open": 0.2894, "high": 0.2894, "low": 0.2894, "close": 0.2894, "volume": 156.0, "close_time": 1748347199999}, {"open_time": 1748347200000, "open": 0.289, "high": 0.2898, "low": 0.2888, "close": 0.2888, "volume": 14404.0, "close_time": 1748350799999}, {"open_time": 1748350800000, "open": 0.29, "high": 0.2925, "low": 0.2887, "close": 0.2887, "volume": 5741.0, "close_time": 1748354399999}, {"open_time": 1748354400000, "open": 0.2901, "high": 0.2901, "low": 0.2862, "close": 0.289, "volume": 8733.0, "close_time": 1748357999999}, {"open_time": 1748358000000, "open": 0.2883, "high": 0.2901, "low": 0.2883, "close": 0.2901, "volume": 3031.0, "close_time": 1748361599999}, {"open_time": 1748361600000, "open": 0.2895, "high": 0.2909, "low": 0.2894, "close": 0.2908, "volume": 12182.0, "close_time": 1748365199999}, {"open_time": 1748365200000, "open": 0.2894, "high": 0.291, "low": 0.2894, "close": 0.2907, "volume": 12068.0, "close_time": 1748368799999}, {"open_time": 1748368800000, "open": 0.2898, "high": 0.2898, "low": 0.2889, "close": 0.2889, "volume": 18142.0, "close_time": 1748372399999}, {"open_time": 1748372400000, "open": 0.2888, "high": 0.2898, "low": 0.2888, "close": 0.2897, "volume": 3712.0, "close_time": 1748375999999}, {"open_time": 1748376000000, "open": 0.289, "high": 0.2898, "low": 0.289, "close": 0.2894, "volume": 5827.0, "close_time": 1748379599999}, {"open_time": 1748379600000, "open": 0.2885, "high": 0.2886, "low": 0.2877, "close": 0.288, "volume": 2563.0, "close_time": 1748383199999}, {"open_time": 1748383200000, "open": 0.2878, "high": 0.2878, "low": 0.2863, "close": 0.2869, "volume": 1514.0, "close_time": 1748386799999}, {"open_time": 1748386800000, "open": 0.2869, "high": 0.2871, "low": 0.2869, "close": 0.2871, "volume": 234.0, "close_time": 1748390399999}, {"open_time": 1748390400000, "open": 0.2871, "high": 0.2877, "low": 0.286, "close": 0.2877, "volume": 3211.0, "close_time": 1748393999999}, {"open_time": 1748394000000, "open": 0.287, "high": 0.2879, "low": 0.287, "close": 0.2879, "volume": 266.0, "close_time": 1748397599999}, {"open_time": 1748397600000, "open": 0.2867, "high": 0.2869, "low": 0.2859, "close": 0.2869, "volume": 1625.0, "close_time": 1748401199999}, {"open_time": 1748401200000, "open": 0.2867, "high": 0.2876, "low": 0.2867, "close": 0.2873, "volume": 223.0, "close_time": 1748404799999}, {"open_time": 1748404800000, "open": 0.2873, "high": 0.2882, "low": 0.2873, "close": 0.2882, "volume": 1570.0, "close_time": 1748408399999}, {"open_time": 1748408400000, "open": 0.2881, "high": 0.2882, "low": 0.2879, "close": 0.2879, "volume": 3751.0, "close_time": 1748411999999}, {"open_time": 1748412000000, "open": 0.2871, "high": 0.2871, "low": 0.2858, "close": 0.2864, "volume": 1045.0, "close_time": 1748415599999}, {"open_time": 1748415600000, "open": 0.286, "high": 0.2868, "low": 0.286, "close": 0.2868, "volume": 2566.0, "close_time": 1748419199999}, {"open_time": 1748419200000, "open": 0.2865, "high": 0.2865, "low": 0.2865, "close": 0.2865, "volume": 10.0, "close_time": 1748422799999}, {"open_time": 1748422800000, "open": 0.2862, "high": 0.2862, "low": 0.2858, "close": 0.2858, "volume": 882.0, "close_time": 1748426399999}, {"open_time": 1748426400000, "open": 0.2857, "high": 0.2857, "low": 0.2857, "close": 0.2857, "volume": 204.0, "close_time": 1748429999999}, {"open_time": 1748430000000, "open": 0.2876, "high": 0.2882, "low": 0.2875, "close": 0.2881, "volume": 633.0, "close_time": 1748433599999}, {"open_time": 1748433600000, "open": 0.2882, "high": 0.2896, "low": 0.288, "close": 0.2892, "volume": 895.0, "close_time": 1748437199999}, {"open_time": 1748437200000, "open": 0.2875, "high": 0.2875, "low": 0.2861, "close": 0.2861, "volume": 1724.0, "close_time": 1748440799999}, {"open_time": 1748440800000, "open": 0.286, "high": 0.286, "low": 0.2827, "close": 0.2827, "volume": 21606.0, "close_time": 1748444399999}, {"open_time": 1748444400000, "open": 0.2832, "high": 0.2832, "low": 0.2816, "close": 0.2816, "volume": 5745.0, "close_time": 1748447999999}, {"open_time": 1748448000000, "open": 0.2815, "high": 0.2837, "low": 0.2815, "close": 0.2837, "volume": 358.0, "close_time": 1748451599999}, {"open_time": 1748451600000, "open": 0.2836, "high": 0.2843, "low": 0.2836, "close": 0.2843, "volume": 1203.0, "close_time": 1748455199999}, {"open_time": 1748455200000, "open": 0.2835, "high": 0.2839, "low": 0.281, "close": 0.281, "volume": 2893.0, "close_time": 1748458799999}, {"open_time": 1748458800000, "open": 0.2811, "high": 0.2821, "low": 0.2795, "close": 0.2795, "volume": 19044.0, "close_time": 1748462399999}, {"open_time": 1748462400000, "open": 0.2795, "high": 0.2809, "low": 0.2795, "close": 0.2809, "volume": 14465.0, "close_time": 1748465999999}, {"open_time": 1748466000000, "open": 0.2807, "high": 0.2828, "low": 0.2807, "close": 0.2824, "volume": 2213.0, "close_time": 1748469599999}, {"open_time": 1748469600000, "open": 0.2824, "high": 0.2824, "low": 0.2815, "close": 0.2819, "volume": 11054.0, "close_time": 1748473199999}, {"open_time": 1748473200000, "open": 0.2824, "high": 0.2855, "low": 0.2824, "close": 0.2849, "volume": 16354.0, "close_time": 1748476799999}, {"open_time": 1748476800000, "open": 0.285, "high": 0.2864, "low": 0.2843, "close": 0.2864, "volume": 6889.0, "close_time": 1748480399999}, {"open_time": 1748480400000, "open": 0.286, "high": 0.286, "low": 0.2852, "close": 0.2854, "volume": 3552.0, "close_time": 1748483999999}, {"open_time": 1748484000000, "open": 0.2852, "high": 0.2879, "low": 0.2852, "close": 0.2879, "volume": 5407.0, "close_time": 1748487599999}, {"open_time": 1748487600000, "open": 0.2882, "high": 0.2883, "low": 0.2862, "close": 0.2862, "volume": 2560.0, "close_time": 1748491199999}, {"open_time": 1748491200000, "open": 0.2862, "high": 0.2862, "low": 0.2825, "close": 0.2831, "volume": 2788.0, "close_time": 1748494799999}, {"open_time": 1748494800000, "open": 0.2847, "high": 0.2852, "low": 0.2842, "close": 0.285, "volume": 1363.0, "close_time": 1748498399999}, {"open_time": 1748498400000, "open": 0.2847, "high": 0.2854, "low": 0.2847, "close": 0.2854, "volume": 2532.0, "close_time": 1748501999999}, {"open_time": 1748502000000, "open": 0.2852, "high": 0.2852, "low": 0.2849, "close": 0.2849, "volume": 116.0, "close_time": 1748505599999}, {"open_time": 1748505600000, "open": 0.2844, "high": 0.2859, "low": 0.2844, "close": 0.2859, "volume": 455.0, "close_time": 1748509199999}, {"open_time": 1748509200000, "open": 0.2862, "high": 0.2862, "low": 0.2857, "close": 0.2859, "volume": 1293.0, "close_time": 1748512799999}, {"open_time": 1748512800000, "open": 0.2861, "high": 0.2869, "low": 0.2861, "close": 0.2868, "volume": 1740.0, "close_time": 1748516399999}, {"open_time": 1748516400000, "open": 0.287, "high": 0.2877, "low": 0.287, "close": 0.2877, "volume": 680.0, "close_time": 1748519999999}, {"open_time": 1748520000000, "open": 0.286, "high": 0.286, "low": 0.2849, "close": 0.2849, "volume": 533.0, "close_time": 1748523599999}, {"open_time": 1748523600000, "open": 0.287, "high": 0.2871, "low": 0.2838, "close": 0.285, "volume": 1783.0, "close_time": 1748527199999}, {"open_time": 1748527200000, "open": 0.2841, "high": 0.2857, "low": 0.2823, "close": 0.2856, "volume": 2833.0, "close_time": 1748530799999}, {"open_time": 1748530800000, "open": 0.2853, "high": 0.2853, "low": 0.2833, "close": 0.2833, "volume": 11916.0, "close_time": 1748534399999}, {"open_time": 1748534400000, "open": 0.2832, "high": 0.2835, "low": 0.2818, "close": 0.2818, "volume": 2735.0, "close_time": 1748537999999}, {"open_time": 1748538000000, "open": 0.2817, "high": 0.2837, "low": 0.2817, "close": 0.2832, "volume": 2860.0, "close_time": 1748541599999}, {"open_time": 1748541600000, "open": 0.2829, "high": 0.2832, "low": 0.2812, "close": 0.2814, "volume": 1365.0, "close_time": 1748545199999}, {"open_time": 1748545200000, "open": 0.2811, "high": 0.2811, "low": 0.2791, "close": 0.2791, "volume": 32904.0, "close_time": 1748548799999}, {"open_time": 1748548800000, "open": 0.2805, "high": 0.2811, "low": 0.2804, "close": 0.2811, "volume": 560.0, "close_time": 1748552399999}, {"open_time": 1748552400000, "open": 0.2809, "high": 0.2827, "low": 0.2809, "close": 0.2827, "volume": 1772.0, "close_time": 1748555999999}, {"open_time": 1748556000000, "open": 0.2824, "high": 0.2824, "low": 0.2794, "close": 0.2794, "volume": 1931.0, "close_time": 1748559599999}, {"open_time": 1748559600000, "open": 0.2793, "high": 0.2797, "low": 0.2781, "close": 0.279, "volume": 5515.0, "close_time": 1748563199999}, {"open_time": 1748563200000, "open": 0.2791, "high": 0.2799, "low": 0.2686, "close": 0.2704, "volume": 26141.0, "close_time": 1748566799999}, {"open_time": 1748566800000, "open": 0.2705, "high": 0.2736, "low": 0.2705, "close": 0.2735, "volume": 25360.0, "close_time": 1748570399999}, {"open_time": 1748570400000, "open": 0.2736, "high": 0.2747, "low": 0.2735, "close": 0.2747, "volume": 4396.0, "close_time": 1748573999999}, {"open_time": 1748574000000, "open": 0.274, "high": 0.2742, "low": 0.2739, "close": 0.2742, "volume": 613.0, "close_time": 1748577599999}, {"open_time": 1748577600000, "open": 0.273, "high": 0.274, "low": 0.2727, "close": 0.2738, "volume": 1829.0, "close_time": 1748581199999}, {"open_time": 1748581200000, "open": 0.274, "high": 0.2745, "low": 0.274, "close": 0.2745, "volume": 193.0, "close_time": 1748584799999}, {"open_time": 1748584800000, "open": 0.2726, "high": 0.2726, "low": 0.2716, "close": 0.2718, "volume": 844.0, "close_time": 1748588399999}, {"open_time": 1748588400000, "open": 0.2714, "high": 0.2728, "low": 0.2712, "close": 0.2728, "volume": 123.0, "close_time": 1748591999999}, {"open_time": 1748592000000, "open": 0.2713, "high": 0.2729, "low": 0.2706, "close": 0.2729, "volume": 827.0, "close_time": 1748595599999}, {"open_time": 1748595600000, "open": 0.2719, "high": 0.2731, "low": 0.2702, "close": 0.2728, "volume": 1945.0, "close_time": 1748599199999}, {"open_time": 1748599200000, "open": 0.2729, "high": 0.2734, "low": 0.2715, "close": 0.2734, "volume": 59.0, "close_time": 1748602799999}, {"open_time": 1748602800000, "open": 0.2735, "high": 0.2747, "low": 0.2735, "close": 0.2745, "volume": 934.0, "close_time": 1748606399999}, {"open_time": 1748606400000, "open": 0.2748, "high": 0.275, "low": 0.2723, "close": 0.2749, "volume": 2026.0, "close_time": 1748609999999}, {"open_time": 1748610000000, "open": 0.2726, "high": 0.2744, "low": 0.2722, "close": 0.2744, "volume": 936.0, "close_time": 1748613599999}, {"open_time": 1748613600000, "open": 0.2751, "high": 0.2751, "low": 0.2722, "close": 0.2731, "volume": 2577.0, "close_time": 1748617199999}, {"open_time": 1748617200000, "open": 0.2741, "high": 0.2757, "low": 0.2741, "close": 0.2749, "volume": 3858.0, "close_time": 1748620799999}, {"open_time": 1748620800000, "open": 0.2722, "high": 0.2722, "low": 0.2655, "close": 0.2672, "volume": 10036.0, "close_time": 1748624399999}, {"open_time": 1748624400000, "open": 0.2686, "high": 0.269, "low": 0.2686, "close": 0.2688, "volume": 765.0, "close_time": 1748627999999}, {"open_time": 1748628000000, "open": 0.27, "high": 0.2723, "low": 0.27, "close": 0.2721, "volume": 556.0, "close_time": 1748631599999}, {"open_time": 1748631600000, "open": 0.2731, "high": 0.2732, "low": 0.2731, "close": 0.2732, "volume": 196.0, "close_time": 1748635199999}, {"open_time": 1748635200000, "open": 0.2713, "high": 0.2714, "low": 0.2713, "close": 0.2714, "volume": 209.0, "close_time": 1748638799999}, {"open_time": 1748638800000, "open": 0.271, "high": 0.271, "low": 0.271, "close": 0.271, "volume": 519.0, "close_time": 1748642399999}, {"open_time": 1748642400000, "open": 0.27, "high": 0.27, "low": 0.266, "close": 0.2669, "volume": 3366.0, "close_time": 1748645999999}, {"open_time": 1748646000000, "open": 0.2658, "high": 0.2672, "low": 0.2639, "close": 0.2664, "volume": 1641.0, "close_time": 1748649599999}, {"open_time": 1748649600000, "open": 0.2644, "high": 0.2668, "low": 0.2617, "close": 0.2644, "volume": 5259.0, "close_time": 1748653199999}, {"open_time": 1748653200000, "open": 0.2631, "high": 0.2658, "low": 0.261, "close": 0.262, "volume": 8361.0, "close_time": 1748656799999}, {"open_time": 1748656800000, "open": 0.2636, "high": 0.2651, "low": 0.2615, "close": 0.2615, "volume": 1656.0, "close_time": 1748660399999}, {"open_time": 1748660400000, "open": 0.2615, "high": 0.2616, "low": 0.26, "close": 0.2613, "volume": 6480.0, "close_time": 1748663999999}, {"open_time": 1748664000000, "open": 0.2602, "high": 0.263, "low": 0.2602, "close": 0.263, "volume": 834.0, "close_time": 1748667599999}, {"open_time": 1748667600000, "open": 0.2619, "high": 0.2621, "low": 0.2619, "close": 0.2621, "volume": 29849.0, "close_time": 1748671199999}, {"open_time": 1748671200000, "open": 0.2616, "high": 0.2616, "low": 0.2616, "close": 0.2616, "volume": 56.0, "close_time": 1748674799999}, {"open_time": 1748674800000, "open": 0.2618, "high": 0.2618, "low": 0.261, "close": 0.261, "volume": 23108.0, "close_time": 1748678399999}, {"open_time": 1748678400000, "open": 0.2603, "high": 0.2603, "low": 0.2596, "close": 0.2596, "volume": 172.0, "close_time": 1748681999999}, {"open_time": 1748682000000, "open": 0.2603, "high": 0.2608, "low": 0.2595, "close": 0.2595, "volume": 2463.0, "close_time": 1748685599999}, {"open_time": 1748685600000, "open": 0.2616, "high": 0.2616, "low": 0.2602, "close": 0.2602, "volume": 112.0, "close_time": 1748689199999}, {"open_time": 1748689200000, "open": 0.2602, "high": 0.2602, "low": 0.2602, "close": 0.2602, "volume": 0.0, "close_time": 1748692799999}, {"open_time": 1748692800000, "open": 0.2616, "high": 0.2644, "low": 0.2616, "close": 0.2644, "volume": 1492.0, "close_time": 1748696399999}, {"open_time": 1748696400000, "open": 0.2651, "high": 0.266, "low": 0.2644, "close": 0.2649, "volume": 3153.0, "close_time": 1748699999999}, {"open_time": 1748700000000, "open": 0.2658, "high": 0.267, "low": 0.2657, "close": 0.267, "volume": 5756.0, "close_time": 1748703599999}, {"open_time": 1748703600000, "open": 0.2671, "high": 0.2679, "low": 0.2655, "close": 0.266, "volume": 6232.0, "close_time": 1748707199999}, {"open_time": 1748707200000, "open": 0.2672, "high": 0.2677, "low": 0.2671, "close": 0.2671, "volume": 99.0, "close_time": 1748710799999}, {"open_time": 1748710800000, "open": 0.2676, "high": 0.2676, "low": 0.2658, "close": 0.2658, "volume": 1870.0, "close_time": 1748714399999}, {"open_time": 1748714400000, "open": 0.2664, "high": 0.2669, "low": 0.2663, "close": 0.2669, "volume": 1572.0, "close_time": 1748717999999}, {"open_time": 1748718000000, "open": 0.2667, "high": 0.2673, "low": 0.2662, "close": 0.2662, "volume": 10903.0, "close_time": 1748721599999}, {"open_time": 1748721600000, "open": 0.2658, "high": 0.2663, "low": 0.2655, "close": 0.2662, "volume": 3502.0, "close_time": 1748725199999}, {"open_time": 1748725200000, "open": 0.2664, "high": 0.2669, "low": 0.2664, "close": 0.2666, "volume": 10592.0, "close_time": 1748728799999}, {"open_time": 1748728800000, "open": 0.2651, "high": 0.2651, "low": 0.2651, "close": 0.2651, "volume": 27.0, "close_time": 1748732399999}, {"open_time": 1748732400000, "open": 0.2644, "high": 0.2644, "low": 0.2639, "close": 0.2639, "volume": 2403.0, "close_time": 1748735999999}, {"open_time": 1748736000000, "open": 0.2644, "high": 0.2644, "low": 0.2636, "close": 0.2639, "volume": 2951.0, "close_time": 1748739599999}, {"open_time": 1748739600000, "open": 0.2639, "high": 0.2639, "low": 0.2639, "close": 0.2639, "volume": 0.0, "close_time": 1748743199999}, {"open_time": 1748743200000, "open": 0.2631, "high": 0.2644, "low": 0.2627, "close": 0.2644, "volume": 232.0, "close_time": 1748746799999}, {"open_time": 1748746800000, "open": 0.2648, "high": 0.2658, "low": 0.2648, "close": 0.2656, "volume": 1844.0, "close_time": 1748750399999}, {"open_time": 1748750400000, "open": 0.2667, "high": 0.2672, "low": 0.2667, "close": 0.2672, "volume": 64.0, "close_time": 1748753999999}, {"open_time": 1748754000000, "open": 0.2672, "high": 0.2672, "low": 0.2672, "close": 0.2672, "volume": 0.0, "close_time": 1748757599999}, {"open_time": 1748757600000, "open": 0.2672, "high": 0.2672, "low": 0.2672, "close": 0.2672, "volume": 0.0, "close_time": 1748761199999}, {"open_time": 1748761200000, "open": 0.2658, "high": 0.266, "low": 0.2656, "close": 0.2656, "volume": 865.0, "close_time": 1748764799999}, {"open_time": 1748764800000, "open": 0.2656, "high": 0.2656, "low": 0.2656, "close": 0.2656, "volume": 0.0, "close_time": 1748768399999}, {"open_time": 1748768400000, "open": 0.2644, "high": 0.2644, "low": 0.2627, "close": 0.2632, "volume": 1179.0, "close_time": 1748771999999}, {"open_time": 1748772000000, "open": 0.2631, "high": 0.2631, "low": 0.2631, "close": 0.2631, "volume": 244.0, "close_time": 1748775599999}, {"open_time": 1748775600000, "open": 0.2644, "high": 0.2648, "low": 0.2644, "close": 0.2648, "volume": 62.0, "close_time": 1748779199999}, {"open_time": 1748779200000, "open": 0.263, "high": 0.263, "low": 0.2624, "close": 0.2625, "volume": 1598.0, "close_time": 1748782799999}, {"open_time": 1748782800000, "open": 0.2626, "high": 0.2636, "low": 0.2626, "close": 0.2636, "volume": 1035.0, "close_time": 1748786399999}, {"open_time": 1748786400000, "open": 0.2637, "high": 0.2648, "low": 0.2637, "close": 0.2647, "volume": 1037.0, "close_time": 1748789999999}, {"open_time": 1748790000000, "open": 0.2648, "high": 0.2658, "low": 0.2648, "close": 0.2658, "volume": 1745.0, "close_time": 1748793599999}, {"open_time": 1748793600000, "open": 0.2667, "high": 0.2673, "low": 0.2667, "close": 0.2673, "volume": 26609.0, "close_time": 1748797199999}, {"open_time": 1748797200000, "open": 0.2676, "high": 0.2676, "low": 0.2673, "close": 0.2673, "volume": 236072.0, "close_time": 1748800799999}, {"open_time": 1748800800000, "open": 0.2658, "high": 0.2658, "low": 0.2644, "close": 0.2644, "volume": 295.0, "close_time": 1748804399999}, {"open_time": 1748804400000, "open": 0.2657, "high": 0.2669, "low": 0.2657, "close": 0.2669, "volume": 3309.0, "close_time": 1748807999999}, {"open_time": 1748808000000, "open": 0.2659, "high": 0.2665, "low": 0.2657, "close": 0.2659, "volume": 297.0, "close_time": 1748811599999}, {"open_time": 1748811600000, "open": 0.2671, "high": 0.2672, "low": 0.2671, "close": 0.2672, "volume": 374.0, "close_time": 1748815199999}, {"open_time": 1748815200000, "open": 0.2672, "high": 0.2672, "low": 0.2672, "close": 0.2672, "volume": 24.0, "close_time": 1748818799999}, {"open_time": 1748818800000, "open": 0.2675, "high": 0.2676, "low": 0.2673, "close": 0.2673, "volume": 708.0, "close_time": 1748822399999}, {"open_time": 1748822400000, "open": 0.2672, "high": 0.2678, "low": 0.2668, "close": 0.2674, "volume": 2121.0, "close_time": 1748825999999}, {"open_time": 1748826000000, "open": 0.268, "high": 0.2685, "low": 0.2665, "close": 0.2665, "volume": 4622.0, "close_time": 1748829599999}, {"open_time": 1748829600000, "open": 0.2658, "high": 0.2665, "low": 0.2652, "close": 0.2652, "volume": 2704.0, "close_time": 1748833199999}, {"open_time": 1748833200000, "open": 0.2647, "high": 0.2649, "low": 0.2644, "close": 0.2649, "volume": 179.0, "close_time": 1748836799999}, {"open_time": 1748836800000, "open": 0.2658, "high": 0.2658, "low": 0.2655, "close": 0.2655, "volume": 145.0, "close_time": 1748840399999}, {"open_time": 1748840400000, "open": 0.2666, "high": 0.2667, "low": 0.2651, "close": 0.266, "volume": 777.0, "close_time": 1748843999999}, {"open_time": 1748844000000, "open": 0.266, "high": 0.266, "low": 0.266, "close": 0.266, "volume": 124.0, "close_time": 1748847599999}, {"open_time": 1748847600000, "open": 0.2672, "high": 0.2672, "low": 0.2672, "close": 0.2672, "volume": 56.0, "close_time": 1748851199999}, {"open_time": 1748851200000, "open": 0.2672, "high": 0.2672, "low": 0.2658, "close": 0.2658, "volume": 198.0, "close_time": 1748854799999}, {"open_time": 1748854800000, "open": 0.265, "high": 0.265, "low": 0.2644, "close": 0.2644, "volume": 908.0, "close_time": 1748858399999}, {"open_time": 1748858400000, "open": 0.2642, "high": 0.265, "low": 0.2642, "close": 0.2648, "volume": 929.0, "close_time": 1748861999999}, {"open_time": 1748862000000, "open": 0.2647, "high": 0.2649, "low": 0.2647, "close": 0.2649, "volume": 146.0, "close_time": 1748865599999}, {"open_time": 1748865600000, "open": 0.2642, "high": 0.2645, "low": 0.2639, "close": 0.2645, "volume": 22774.0, "close_time": 1748869199999}, {"open_time": 1748869200000, "open": 0.2655, "high": 0.2662, "low": 0.2654, "close": 0.2654, "volume": 538.0, "close_time": 1748872799999}, {"open_time": 1748872800000, "open": 0.2668, "high": 0.2668, "low": 0.2655, "close": 0.2657, "volume": 3030.0, "close_time": 1748876399999}, {"open_time": 1748876400000, "open": 0.2655, "high": 0.2663, "low": 0.2655, "close": 0.2663, "volume": 209.0, "close_time": 1748879999999}, {"open_time": 1748880000000, "open": 0.2644, "high": 0.2651, "low": 0.2644, "close": 0.2651, "volume": 3759.0, "close_time": 1748883599999}, {"open_time": 1748883600000, "open": 0.2658, "high": 0.266, "low": 0.2649, "close": 0.266, "volume": 2242.0, "close_time": 1748887199999}, {"open_time": 1748887200000, "open": 0.2659, "high": 0.2661, "low": 0.2653, "close": 0.2653, "volume": 1539.0, "close_time": 1748890799999}, {"open_time": 1748890800000, "open": 0.2644, "high": 0.2646, "low": 0.2643, "close": 0.2646, "volume": 343.0, "close_time": 1748894399999}, {"open_time": 1748894400000, "open": 0.2658, "high": 0.269, "low": 0.2658, "close": 0.269, "volume": 591.0, "close_time": 1748897999999}, {"open_time": 1748898000000, "open": 0.2691, "high": 0.2691, "low": 0.2678, "close": 0.2678, "volume": 299.0, "close_time": 1748901599999}, {"open_time": 1748901600000, "open": 0.27, "high": 0.2716, "low": 0.27, "close": 0.2707, "volume": 975.0, "close_time": 1748905199999}, {"open_time": 1748905200000, "open": 0.2709, "high": 0.2715, "low": 0.2709, "close": 0.2715, "volume": 247.0, "close_time": 1748908799999}, {"open_time": 1748908800000, "open": 0.2716, "high": 0.2733, "low": 0.2716, "close": 0.2726, "volume": 1005.0, "close_time": 1748912399999}, {"open_time": 1748912400000, "open": 0.2733, "high": 0.2745, "low": 0.2733, "close": 0.2745, "volume": 1138.0, "close_time": 1748915999999}, {"open_time": 1748916000000, "open": 0.2748, "high": 0.2752, "low": 0.2742, "close": 0.2747, "volume": 1848.0, "close_time": 1748919599999}, {"open_time": 1748919600000, "open": 0.2725, "high": 0.2729, "low": 0.2714, "close": 0.272, "volume": 3781.0, "close_time": 1748923199999}, {"open_time": 1748923200000, "open": 0.272, "high": 0.272, "low": 0.2711, "close": 0.2711, "volume": 19276.0, "close_time": 1748926799999}, {"open_time": 1748926800000, "open": 0.272, "high": 0.272, "low": 0.272, "close": 0.272, "volume": 50.0, "close_time": 1748930399999}, {"open_time": 1748930400000, "open": 0.2728, "high": 0.2728, "low": 0.2724, "close": 0.2724, "volume": 910.0, "close_time": 1748933999999}, {"open_time": 1748934000000, "open": 0.2725, "high": 0.2725, "low": 0.2725, "close": 0.2725, "volume": 100.0, "close_time": 1748937599999}, {"open_time": 1748937600000, "open": 0.2725, "high": 0.2725, "low": 0.2725, "close": 0.2725, "volume": 0.0, "close_time": 1748941199999}, {"open_time": 1748941200000, "open": 0.2703, "high": 0.2703, "low": 0.2703, "close": 0.2703, "volume": 85.0, "close_time": 1748944799999}, {"open_time": 1748944800000, "open": 0.2712, "high": 0.2712, "low": 0.2712, "close": 0.2712, "volume": 1354.0, "close_time": 1748948399999}, {"open_time": 1748948400000, "open": 0.2721, "high": 0.2721, "low": 0.2716, "close": 0.272, "volume": 1352.0, "close_time": 1748951999999}, {"open_time": 1748952000000, "open": 0.2734, "high": 0.2734, "low": 0.2732, "close": 0.2732, "volume": 281.0, "close_time": 1748955599999}, {"open_time": 1748955600000, "open": 0.2733, "high": 0.2733, "low": 0.2724, "close": 0.2724, "volume": 787.0, "close_time": 1748959199999}, {"open_time": 1748959200000, "open": 0.2712, "high": 0.2747, "low": 0.2712, "close": 0.2747, "volume": 18478.0, "close_time": 1748962799999}, {"open_time": 1748962800000, "open": 0.2747, "high": 0.2759, "low": 0.2745, "close": 0.2753, "volume": 12435.0, "close_time": 1748966399999}, {"open_time": 1748966400000, "open": 0.2756, "high": 0.2756, "low": 0.2744, "close": 0.2744, "volume": 2710.0, "close_time": 1748969999999}, {"open_time": 1748970000000, "open": 0.2745, "high": 0.2756, "low": 0.2742, "close": 0.2743, "volume": 6264.0, "close_time": 1748973599999}, {"open_time": 1748973600000, "open": 0.2743, "high": 0.2743, "low": 0.2736, "close": 0.2736, "volume": 195.0, "close_time": 1748977199999}, {"open_time": 1748977200000, "open": 0.2761, "high": 0.2761, "low": 0.2753, "close": 0.2753, "volume": 1031.0, "close_time": 1748980799999}, {"open_time": 1748980800000, "open": 0.2753, "high": 0.2753, "low": 0.2729, "close": 0.2734, "volume": 815.0, "close_time": 1748984399999}, {"open_time": 1748984400000, "open": 0.2729, "high": 0.2734, "low": 0.2716, "close": 0.2716, "volume": 861.0, "close_time": 1748987999999}, {"open_time": 1748988000000, "open": 0.2735, "high": 0.2744, "low": 0.2735, "close": 0.2744, "volume": 17.0, "close_time": 1748991599999}, {"open_time": 1748991600000, "open": 0.2741, "high": 0.2743, "low": 0.2718, "close": 0.2723, "volume": 11351.0, "close_time": 1748995199999}, {"open_time": 1748995200000, "open": 0.2737, "high": 0.2737, "low": 0.272, "close": 0.2731, "volume": 5372.0, "close_time": 1748998799999}, {"open_time": 1748998800000, "open": 0.2731, "high": 0.2744, "low": 0.2731, "close": 0.2742, "volume": 4475.0, "close_time": 1749002399999}, {"open_time": 1749002400000, "open": 0.2749, "high": 0.2749, "low": 0.2732, "close": 0.2732, "volume": 913.0, "close_time": 1749005999999}, {"open_time": 1749006000000, "open": 0.274, "high": 0.2745, "low": 0.274, "close": 0.2744, "volume": 40588.0, "close_time": 1749009599999}, {"open_time": 1749009600000, "open": 0.2746, "high": 0.2746, "low": 0.2746, "close": 0.2746, "volume": 1550.0, "close_time": 1749013199999}, {"open_time": 1749013200000, "open": 0.2744, "high": 0.2746, "low": 0.2732, "close": 0.2732, "volume": 1141.0, "close_time": 1749016799999}, {"open_time": 1749016800000, "open": 0.2723, "high": 0.2723, "low": 0.2722, "close": 0.2722, "volume": 142.0, "close_time": 1749020399999}, {"open_time": 1749020400000, "open": 0.2725, "high": 0.2726, "low": 0.2725, "close": 0.2726, "volume": 110.0, "close_time": 1749023999999}, {"open_time": 1749024000000, "open": 0.2743, "high": 0.2744, "low": 0.2743, "close": 0.2744, "volume": 142.0, "close_time": 1749027599999}, {"open_time": 1749027600000, "open": 0.2751, "high": 0.2751, "low": 0.2748, "close": 0.2748, "volume": 4359.0, "close_time": 1749031199999}, {"open_time": 1749031200000, "open": 0.2755, "high": 0.2757, "low": 0.2741, "close": 0.2741, "volume": 1565.0, "close_time": 1749034799999}, {"open_time": 1749034800000, "open": 0.2732, "high": 0.2732, "low": 0.2728, "close": 0.2731, "volume": 2172.0, "close_time": 1749038399999}, {"open_time": 1749038400000, "open": 0.2726, "high": 0.2726, "low": 0.2708, "close": 0.2708, "volume": 3055.0, "close_time": 1749041999999}, {"open_time": 1749042000000, "open": 0.2708, "high": 0.271, "low": 0.2699, "close": 0.27, "volume": 9895.0, "close_time": 1749045599999}, {"open_time": 1749045600000, "open": 0.2695, "high": 0.2708, "low": 0.2685, "close": 0.2708, "volume": 24346.0, "close_time": 1749049199999}, {"open_time": 1749049200000, "open": 0.2711, "high": 0.2723, "low": 0.2709, "close": 0.2723, "volume": 6342.0, "close_time": 1749052799999}, {"open_time": 1749052800000, "open": 0.2704, "high": 0.2707, "low": 0.27, "close": 0.2707, "volume": 23482.0, "close_time": 1749056399999}, {"open_time": 1749056400000, "open": 0.2697, "high": 0.2698, "low": 0.2687, "close": 0.2687, "volume": 932.0, "close_time": 1749059999999}, {"open_time": 1749060000000, "open": 0.269, "high": 0.269, "low": 0.2683, "close": 0.2684, "volume": 2700.0, "close_time": 1749063599999}, {"open_time": 1749063600000, "open": 0.2683, "high": 0.2686, "low": 0.268, "close": 0.268, "volume": 4760.0, "close_time": 1749067199999}, {"open_time": 1749067200000, "open": 0.2679, "high": 0.2679, "low": 0.2656, "close": 0.2662, "volume": 5243.0, "close_time": 1749070799999}, {"open_time": 1749070800000, "open": 0.2654, "high": 0.2683, "low": 0.2653, "close": 0.2683, "volume": 5232.0, "close_time": 1749074399999}, {"open_time": 1749074400000, "open": 0.2667, "high": 0.2667, "low": 0.2667, "close": 0.2667, "volume": 67.0, "close_time": 1749077999999}, {"open_time": 1749078000000, "open": 0.2665, "high": 0.2666, "low": 0.2662, "close": 0.2666, "volume": 247.0, "close_time": 1749081599999}, {"open_time": 1749081600000, "open": 0.267, "high": 0.2673, "low": 0.2658, "close": 0.2673, "volume": 1247.0, "close_time": 1749085199999}, {"open_time": 1749085200000, "open": 0.2678, "high": 0.2679, "low": 0.2673, "close": 0.2673, "volume": 307.0, "close_time": 1749088799999}, {"open_time": 1749088800000, "open": 0.2672, "high": 0.2679, "low": 0.2672, "close": 0.2676, "volume": 137.0, "close_time": 1749092399999}, {"open_time": 1749092400000, "open": 0.2668, "high": 0.2671, "low": 0.2668, "close": 0.2671, "volume": 198.0, "close_time": 1749095999999}, {"open_time": 1749096000000, "open": 0.268, "high": 0.268, "low": 0.2675, "close": 0.2675, "volume": 890.0, "close_time": 1749099599999}, {"open_time": 1749099600000, "open": 0.2676, "high": 0.2676, "low": 0.2656, "close": 0.2656, "volume": 206.0, "close_time": 1749103199999}, {"open_time": 1749103200000, "open": 0.2651, "high": 0.2651, "low": 0.265, "close": 0.265, "volume": 6937.0, "close_time": 1749106799999}, {"open_time": 1749106800000, "open": 0.265, "high": 0.265, "low": 0.2647, "close": 0.2647, "volume": 7471.0, "close_time": 1749110399999}, {"open_time": 1749110400000, "open": 0.2647, "high": 0.2647, "low": 0.2647, "close": 0.2647, "volume": 0.0, "close_time": 1749113999999}, {"open_time": 1749114000000, "open": 0.2667, "high": 0.2668, "low": 0.2656, "close": 0.2656, "volume": 1353.0, "close_time": 1749117599999}, {"open_time": 1749117600000, "open": 0.2656, "high": 0.2656, "low": 0.2656, "close": 0.2656, "volume": 0.0, "close_time": 1749121199999}, {"open_time": 1749121200000, "open": 0.2662, "high": 0.2662, "low": 0.2662, "close": 0.2662, "volume": 21.0, "close_time": 1749124799999}, {"open_time": 1749124800000, "open": 0.267, "high": 0.2684, "low": 0.267, "close": 0.2684, "volume": 24666.0, "close_time": 1749128399999}, {"open_time": 1749128400000, "open": 0.2678, "high": 0.2678, "low": 0.2648, "close": 0.2648, "volume": 20869.0, "close_time": 1749131999999}, {"open_time": 1749132000000, "open": 0.2652, "high": 0.2672, "low": 0.264, "close": 0.2672, "volume": 17300.0, "close_time": 1749135599999}, {"open_time": 1749135600000, "open": 0.2658, "high": 0.2658, "low": 0.2655, "close": 0.2658, "volume": 293.0, "close_time": 1749139199999}, {"open_time": 1749139200000, "open": 0.2644, "high": 0.2644, "low": 0.2622, "close": 0.2622, "volume": 764.0, "close_time": 1749142799999}, {"open_time": 1749142800000, "open": 0.263, "high": 0.263, "low": 0.2624, "close": 0.2624, "volume": 1391.0, "close_time": 1749146399999}, {"open_time": 1749146400000, "open": 0.2624, "high": 0.2632, "low": 0.2616, "close": 0.2632, "volume": 1517.0, "close_time": 1749149999999}, {"open_time": 1749150000000, "open": 0.262, "high": 0.262, "low": 0.2578, "close": 0.2592, "volume": 9871.0, "close_time": 1749153599999}, {"open_time": 1749153600000, "open": 0.2589, "high": 0.259, "low": 0.2526, "close": 0.2526, "volume": 32024.0, "close_time": 1749157199999}, {"open_time": 1749157200000, "open": 0.2546, "high": 0.2574, "low": 0.2535, "close": 0.2574, "volume": 7301.0, "close_time": 1749160799999}, {"open_time": 1749160800000, "open": 0.256, "high": 0.2574, "low": 0.256, "close": 0.2574, "volume": 890.0, "close_time": 1749164399999}, {"open_time": 1749164400000, "open": 0.257, "high": 0.258, "low": 0.257, "close": 0.257, "volume": 3271.0, "close_time": 1749167999999}, {"open_time": 1749168000000, "open": 0.257, "high": 0.2581, "low": 0.256, "close": 0.2581, "volume": 585.0, "close_time": 1749171599999}, {"open_time": 1749171600000, "open": 0.2581, "high": 0.2583, "low": 0.2581, "close": 0.2583, "volume": 181.0, "close_time": 1749175199999}, {"open_time": 1749175200000, "open": 0.2582, "high": 0.2597, "low": 0.2582, "close": 0.2597, "volume": 25827.0, "close_time": 1749178799999}, {"open_time": 1749178800000, "open": 0.26, "high": 0.2604, "low": 0.2598, "close": 0.2603, "volume": 2427.0, "close_time": 1749182399999}, {"open_time": 1749182400000, "open": 0.2595, "high": 0.2618, "low": 0.2595, "close": 0.2618, "volume": 1342.0, "close_time": 1749185999999}, {"open_time": 1749186000000, "open": 0.2618, "high": 0.2618, "low": 0.2618, "close": 0.2618, "volume": 0.0, "close_time": 1749189599999}, {"open_time": 1749189600000, "open": 0.2613, "high": 0.2613, "low": 0.2602, "close": 0.2602, "volume": 285.0, "close_time": 1749193199999}, {"open_time": 1749193200000, "open": 0.2602, "high": 0.2602, "low": 0.2602, "close": 0.2602, "volume": 0.0, "close_time": 1749196799999}, {"open_time": 1749196800000, "open": 0.2602, "high": 0.2602, "low": 0.2602, "close": 0.2602, "volume": 0.0, "close_time": 1749200399999}, {"open_time": 1749200400000, "open": 0.2616, "high": 0.2621, "low": 0.2616, "close": 0.2621, "volume": 466.0, "close_time": 1749203999999}, {"open_time": 1749204000000, "open": 0.2621, "high": 0.2621, "low": 0.2621, "close": 0.2621, "volume": 0.0, "close_time": 1749207599999}, {"open_time": 1749207600000, "open": 0.2622, "high": 0.2626, "low": 0.2622, "close": 0.2624, "volume": 1464.0, "close_time": 1749211199999}, {"open_time": 1749211200000, "open": 0.2626, "high": 0.2638, "low": 0.2623, "close": 0.2626, "volume": 31483.0, "close_time": 1749214799999}, {"open_time": 1749214800000, "open": 0.2626, "high": 0.2644, "low": 0.2626, "close": 0.2637, "volume": 38605.0, "close_time": 1749218399999}, {"open_time": 1749218400000, "open": 0.2645, "high": 0.2654, "low": 0.2645, "close": 0.2654, "volume": 241.0, "close_time": 1749221999999}, {"open_time": 1749222000000, "open": 0.2655, "high": 0.266, "low": 0.2655, "close": 0.266, "volume": 17840.0, "close_time": 1749225599999}, {"open_time": 1749225600000, "open": 0.2644, "high": 0.2644, "low": 0.263, "close": 0.263, "volume": 377.0, "close_time": 1749229199999}, {"open_time": 1749229200000, "open": 0.2637, "high": 0.2637, "low": 0.2628, "close": 0.2628, "volume": 3741.0, "close_time": 1749232799999}, {"open_time": 1749232800000, "open": 0.2634, "high": 0.2634, "low": 0.2623, "close": 0.2623, "volume": 2190.0, "close_time": 1749236399999}, {"open_time": 1749236400000, "open": 0.2628, "high": 0.263, "low": 0.2626, "close": 0.263, "volume": 3632.0, "close_time": 1749239999999}, {"open_time": 1749240000000, "open": 0.2632, "high": 0.2636, "low": 0.2632, "close": 0.2635, "volume": 1525.0, "close_time": 1749243599999}, {"open_time": 1749243600000, "open": 0.2631, "high": 0.2638, "low": 0.263, "close": 0.2634, "volume": 2443.0, "close_time": 1749247199999}, {"open_time": 1749247200000, "open": 0.2636, "high": 0.2636, "low": 0.2628, "close": 0.263, "volume": 735.0, "close_time": 1749250799999}, {"open_time": 1749250800000, "open": 0.2626, "high": 0.2629, "low": 0.2624, "close": 0.2629, "volume": 2562.0, "close_time": 1749254399999}, {"open_time": 1749254400000, "open": 0.2622, "high": 0.2633, "low": 0.2621, "close": 0.2633, "volume": 1510.0, "close_time": 1749257999999}, {"open_time": 1749258000000, "open": 0.2632, "high": 0.2634, "low": 0.2624, "close": 0.2626, "volume": 1310.0, "close_time": 1749261599999}, {"open_time": 1749261600000, "open": 0.2626, "high": 0.2626, "low": 0.2626, "close": 0.2626, "volume": 0.0, "close_time": 1749265199999}, {"open_time": 1749265200000, "open": 0.2639, "high": 0.2641, "low": 0.2639, "close": 0.2641, "volume": 856.0, "close_time": 1749268799999}, {"open_time": 1749268800000, "open": 0.2641, "high": 0.2641, "low": 0.2641, "close": 0.2641, "volume": 0.0, "close_time": 1749272399999}, {"open_time": 1749272400000, "open": 0.2639, "high": 0.2644, "low": 0.2639, "close": 0.2644, "volume": 565.0, "close_time": 1749275999999}, {"open_time": 1749276000000, "open": 0.265, "high": 0.2656, "low": 0.265, "close": 0.2656, "volume": 8157.0, "close_time": 1749279599999}, {"open_time": 1749279600000, "open": 0.2656, "high": 0.2656, "low": 0.2656, "close": 0.2656, "volume": 0.0, "close_time": 1749283199999}, {"open_time": 1749283200000, "open": 0.2652, "high": 0.2652, "low": 0.2652, "close": 0.2652, "volume": 395.0, "close_time": 1749286799999}, {"open_time": 1749286800000, "open": 0.2645, "high": 0.2645, "low": 0.2644, "close": 0.2644, "volume": 582.0, "close_time": 1749290399999}, {"open_time": 1749290400000, "open": 0.2652, "high": 0.2652, "low": 0.2652, "close": 0.2652, "volume": 17.0, "close_time": 1749293999999}, {"open_time": 1749294000000, "open": 0.2658, "high": 0.2661, "low": 0.2658, "close": 0.2661, "volume": 120.0, "close_time": 1749297599999}, {"open_time": 1749297600000, "open": 0.2662, "high": 0.267, "low": 0.2662, "close": 0.267, "volume": 387.0, "close_time": 1749301199999}, {"open_time": 1749301200000, "open": 0.267, "high": 0.2672, "low": 0.2667, "close": 0.2667, "volume": 2874.0, "close_time": 1749304799999}, {"open_time": 1749304800000, "open": 0.2666, "high": 0.2668, "low": 0.2661, "close": 0.2668, "volume": 791.0, "close_time": 1749308399999}, {"open_time": 1749308400000, "open": 0.2664, "high": 0.2671, "low": 0.2664, "close": 0.2667, "volume": 2011.0, "close_time": 1749311999999}, {"open_time": 1749312000000, "open": 0.2674, "high": 0.2674, "low": 0.2669, "close": 0.2669, "volume": 4900.0, "close_time": 1749315599999}, {"open_time": 1749315600000, "open": 0.2669, "high": 0.2669, "low": 0.2658, "close": 0.2658, "volume": 126710.0, "close_time": 1749319199999}, {"open_time": 1749319200000, "open": 0.2657, "high": 0.2658, "low": 0.2649, "close": 0.265, "volume": 9417.0, "close_time": 1749322799999}, {"open_time": 1749322800000, "open": 0.2653, "high": 0.2656, "low": 0.2652, "close": 0.2652, "volume": 1266.0, "close_time": 1749326399999}, {"open_time": 1749326400000, "open": 0.2648, "high": 0.2652, "low": 0.2646, "close": 0.2647, "volume": 3044.0, "close_time": 1749329999999}, {"open_time": 1749330000000, "open": 0.2654, "high": 0.2654, "low": 0.2654, "close": 0.2654, "volume": 27.0, "close_time": 1749333599999}, {"open_time": 1749333600000, "open": 0.2655, "high": 0.2656, "low": 0.2654, "close": 0.2654, "volume": 790.0, "close_time": 1749337199999}, {"open_time": 1749337200000, "open": 0.2648, "high": 0.2648, "low": 0.2646, "close": 0.2647, "volume": 785.0, "close_time": 1749340799999}, {"open_time": 1749340800000, "open": 0.2644, "high": 0.2645, "low": 0.2635, "close": 0.2638, "volume": 1603.0, "close_time": 1749344399999}, {"open_time": 1749344400000, "open": 0.2636, "high": 0.264, "low": 0.2636, "close": 0.2639, "volume": 7368.0, "close_time": 1749347999999}, {"open_time": 1749348000000, "open": 0.2639, "high": 0.2639, "low": 0.2639, "close": 0.2639, "volume": 0.0, "close_time": 1749351599999}, {"open_time": 1749351600000, "open": 0.2638, "high": 0.2645, "low": 0.2638, "close": 0.2645, "volume": 57.0, "close_time": 1749355199999}, {"open_time": 1749355200000, "open": 0.2643, "high": 0.2649, "low": 0.2643, "close": 0.2649, "volume": 2134.0, "close_time": 1749358799999}, {"open_time": 1749358800000, "open": 0.2658, "high": 0.2667, "low": 0.2658, "close": 0.2667, "volume": 831.0, "close_time": 1749362399999}, {"open_time": 1749362400000, "open": 0.2672, "high": 0.2678, "low": 0.2662, "close": 0.2662, "volume": 145.0, "close_time": 1749365999999}, {"open_time": 1749366000000, "open": 0.2661, "high": 0.2661, "low": 0.2661, "close": 0.2661, "volume": 1053.0, "close_time": 1749369599999}, {"open_time": 1749369600000, "open": 0.2666, "high": 0.2666, "low": 0.2664, "close": 0.2664, "volume": 1054.0, "close_time": 1749373199999}, {"open_time": 1749373200000, "open": 0.2658, "high": 0.2658, "low": 0.2642, "close": 0.2658, "volume": 750.0, "close_time": 1749376799999}, {"open_time": 1749376800000, "open": 0.2652, "high": 0.2652, "low": 0.2652, "close": 0.2652, "volume": 77.0, "close_time": 1749380399999}, {"open_time": 1749380400000, "open": 0.2661, "high": 0.2684, "low": 0.2661, "close": 0.2684, "volume": 1095.0, "close_time": 1749383999999}, {"open_time": 1749384000000, "open": 0.2685, "high": 0.271, "low": 0.2685, "close": 0.271, "volume": 3168.0, "close_time": 1749387599999}, {"open_time": 1749387600000, "open": 0.2705, "high": 0.2735, "low": 0.2705, "close": 0.2708, "volume": 4724.0, "close_time": 1749391199999}, {"open_time": 1749391200000, "open": 0.2703, "high": 0.2705, "low": 0.2695, "close": 0.2704, "volume": 267.0, "close_time": 1749394799999}, {"open_time": 1749394800000, "open": 0.2704, "high": 0.2715, "low": 0.2704, "close": 0.2709, "volume": 1529.0, "close_time": 1749398399999}, {"open_time": 1749398400000, "open": 0.2715, "high": 0.2715, "low": 0.2715, "close": 0.2715, "volume": 17.0, "close_time": 1749401999999}, {"open_time": 1749402000000, "open": 0.2715, "high": 0.2715, "low": 0.2715, "close": 0.2715, "volume": 0.0, "close_time": 1749405599999}, {"open_time": 1749405600000, "open": 0.2705, "high": 0.2706, "low": 0.27, "close": 0.27, "volume": 2418.0, "close_time": 1749409199999}, {"open_time": 1749409200000, "open": 0.2699, "high": 0.2699, "low": 0.2698, "close": 0.2698, "volume": 209.0, "close_time": 1749412799999}, {"open_time": 1749412800000, "open": 0.2697, "high": 0.2697, "low": 0.2692, "close": 0.2693, "volume": 1423.0, "close_time": 1749416399999}, {"open_time": 1749416400000, "open": 0.2691, "high": 0.2693, "low": 0.2684, "close": 0.2691, "volume": 2110.0, "close_time": 1749419999999}, {"open_time": 1749420000000, "open": 0.2685, "high": 0.2685, "low": 0.2678, "close": 0.2681, "volume": 1275.0, "close_time": 1749423599999}, {"open_time": 1749423600000, "open": 0.2677, "high": 0.2679, "low": 0.2673, "close": 0.2673, "volume": 202.0, "close_time": 1749427199999}, {"open_time": 1749427200000, "open": 0.2675, "high": 0.2684, "low": 0.2674, "close": 0.2676, "volume": 2009.0, "close_time": 1749430799999}, {"open_time": 1749430800000, "open": 0.2672, "high": 0.2672, "low": 0.2663, "close": 0.2663, "volume": 130.0, "close_time": 1749434399999}, {"open_time": 1749434400000, "open": 0.2662, "high": 0.2663, "low": 0.2662, "close": 0.2663, "volume": 154.0, "close_time": 1749437999999}, {"open_time": 1749438000000, "open": 0.2658, "high": 0.2658, "low": 0.2652, "close": 0.2654, "volume": 1617.0, "close_time": 1749441599999}, {"open_time": 1749441600000, "open": 0.2652, "high": 0.2652, "low": 0.265, "close": 0.265, "volume": 2375.0, "close_time": 1749445199999}, {"open_time": 1749445200000, "open": 0.2647, "high": 0.2647, "low": 0.2643, "close": 0.2643, "volume": 1472.0, "close_time": 1749448799999}, {"open_time": 1749448800000, "open": 0.2643, "high": 0.2646, "low": 0.2643, "close": 0.2644, "volume": 1563.0, "close_time": 1749452399999}, {"open_time": 1749452400000, "open": 0.2645, "high": 0.2645, "low": 0.2642, "close": 0.2642, "volume": 244.0, "close_time": 1749455999999}, {"open_time": 1749456000000, "open": 0.2647, "high": 0.2647, "low": 0.2647, "close": 0.2647, "volume": 76.0, "close_time": 1749459599999}, {"open_time": 1749459600000, "open": 0.2653, "high": 0.2674, "low": 0.2652, "close": 0.2674, "volume": 1985.0, "close_time": 1749463199999}, {"open_time": 1749463200000, "open": 0.2666, "high": 0.2666, "low": 0.2666, "close": 0.2666, "volume": 44.0, "close_time": 1749466799999}, {"open_time": 1749466800000, "open": 0.2665, "high": 0.267, "low": 0.2663, "close": 0.2663, "volume": 5360.0, "close_time": 1749470399999}, {"open_time": 1749470400000, "open": 0.2664, "high": 0.2674, "low": 0.2664, "close": 0.2674, "volume": 1243.0, "close_time": 1749473999999}, {"open_time": 1749474000000, "open": 0.2668, "high": 0.2672, "low": 0.2657, "close": 0.2657, "volume": 1981.0, "close_time": 1749477599999}, {"open_time": 1749477600000, "open": 0.2669, "high": 0.2669, "low": 0.2658, "close": 0.2658, "volume": 5253.0, "close_time": 1749481199999}, {"open_time": 1749481200000, "open": 0.266, "high": 0.2668, "low": 0.2659, "close": 0.2659, "volume": 6916.0, "close_time": 1749484799999}, {"open_time": 1749484800000, "open": 0.2665, "high": 0.269, "low": 0.2664, "close": 0.2684, "volume": 24371.0, "close_time": 1749488399999}, {"open_time": 1749488400000, "open": 0.2691, "high": 0.2702, "low": 0.2691, "close": 0.2694, "volume": 11689.0, "close_time": 1749491999999}, {"open_time": 1749492000000, "open": 0.2694, "high": 0.27, "low": 0.269, "close": 0.2693, "volume": 3973.0, "close_time": 1749495599999}, {"open_time": 1749495600000, "open": 0.2697, "high": 0.2697, "low": 0.2689, "close": 0.2689, "volume": 335.0, "close_time": 1749499199999}, {"open_time": 1749499200000, "open": 0.2692, "high": 0.2697, "low": 0.2692, "close": 0.2697, "volume": 5451.0, "close_time": 1749502799999}, {"open_time": 1749502800000, "open": 0.2703, "high": 0.2728, "low": 0.2703, "close": 0.272, "volume": 6928.0, "close_time": 1749506399999}, {"open_time": 1749506400000, "open": 0.2728, "high": 0.2745, "low": 0.2724, "close": 0.2745, "volume": 2978.0, "close_time": 1749509999999}, {"open_time": 1749510000000, "open": 0.2745, "high": 0.2746, "low": 0.2745, "close": 0.2746, "volume": 815.0, "close_time": 1749513599999}, {"open_time": 1749513600000, "open": 0.2745, "high": 0.2751, "low": 0.274, "close": 0.2744, "volume": 2933.0, "close_time": 1749517199999}, {"open_time": 1749517200000, "open": 0.2746, "high": 0.2767, "low": 0.2739, "close": 0.2765, "volume": 15779.0, "close_time": 1749520799999}, {"open_time": 1749520800000, "open": 0.2756, "high": 0.2761, "low": 0.2756, "close": 0.2757, "volume": 999.0, "close_time": 1749524399999}, {"open_time": 1749524400000, "open": 0.2757, "high": 0.276, "low": 0.2751, "close": 0.2754, "volume": 5129.0, "close_time": 1749527999999}, {"open_time": 1749528000000, "open": 0.2755, "high": 0.2758, "low": 0.2743, "close": 0.2743, "volume": 5196.0, "close_time": 1749531599999}, {"open_time": 1749531600000, "open": 0.2745, "high": 0.2745, "low": 0.2745, "close": 0.2745, "volume": 81.0, "close_time": 1749535199999}, {"open_time": 1749535200000, "open": 0.2729, "high": 0.2738, "low": 0.2728, "close": 0.2738, "volume": 130.0, "close_time": 1749538799999}, {"open_time": 1749538800000, "open": 0.2735, "high": 0.2735, "low": 0.2735, "close": 0.2735, "volume": 68.0, "close_time": 1749542399999}, {"open_time": 1749542400000, "open": 0.2727, "high": 0.2727, "low": 0.2724, "close": 0.2724, "volume": 275.0, "close_time": 1749545999999}, {"open_time": 1749546000000, "open": 0.2723, "high": 0.2726, "low": 0.2723, "close": 0.2726, "volume": 268.0, "close_time": 1749549599999}, {"open_time": 1749549600000, "open": 0.2726, "high": 0.2726, "low": 0.2726, "close": 0.2726, "volume": 0.0, "close_time": 1749553199999}, {"open_time": 1749553200000, "open": 0.2743, "high": 0.2767, "low": 0.2743, "close": 0.2767, "volume": 281.0, "close_time": 1749556799999}, {"open_time": 1749556800000, "open": 0.2772, "high": 0.2797, "low": 0.2767, "close": 0.2797, "volume": 6585.0, "close_time": 1749560399999}, {"open_time": 1749560400000, "open": 0.2787, "high": 0.2787, "low": 0.2763, "close": 0.2768, "volume": 14877.0, "close_time": 1749563999999}, {"open_time": 1749564000000, "open": 0.2769, "high": 0.2769, "low": 0.2762, "close": 0.2762, "volume": 461.0, "close_time": 1749567599999}, {"open_time": 1749567600000, "open": 0.2758, "high": 0.2779, "low": 0.2753, "close": 0.2763, "volume": 1447.0, "close_time": 1749571199999}, {"open_time": 1749571200000, "open": 0.2767, "high": 0.2774, "low": 0.2767, "close": 0.2769, "volume": 232.0, "close_time": 1749574799999}, {"open_time": 1749574800000, "open": 0.276, "high": 0.2771, "low": 0.276, "close": 0.276, "volume": 1119.0, "close_time": 1749578399999}, {"open_time": 1749578400000, "open": 0.2769, "high": 0.2783, "low": 0.2767, "close": 0.2781, "volume": 3426.0, "close_time": 1749581999999}, {"open_time": 1749582000000, "open": 0.2785, "high": 0.2803, "low": 0.2785, "close": 0.2788, "volume": 2263.0, "close_time": 1749585599999}, {"open_time": 1749585600000, "open": 0.2781, "high": 0.2793, "low": 0.2773, "close": 0.2793, "volume": 985.0, "close_time": 1749589199999}, {"open_time": 1749589200000, "open": 0.2803, "high": 0.2809, "low": 0.2803, "close": 0.2809, "volume": 6106.0, "close_time": 1749592799999}, {"open_time": 1749592800000, "open": 0.281, "high": 0.2811, "low": 0.28, "close": 0.28, "volume": 996.0, "close_time": 1749596399999}, {"open_time": 1749596400000, "open": 0.2808, "high": 0.2811, "low": 0.2805, "close": 0.2805, "volume": 20942.0, "close_time": 1749599999999}, {"open_time": 1749600000000, "open": 0.2806, "high": 0.2806, "low": 0.2792, "close": 0.2793, "volume": 8230.0, "close_time": 1749603599999}, {"open_time": 1749603600000, "open": 0.2794, "high": 0.2795, "low": 0.2787, "close": 0.2787, "volume": 9604.0, "close_time": 1749607199999}, {"open_time": 1749607200000, "open": 0.2794, "high": 0.2794, "low": 0.2791, "close": 0.2791, "volume": 1756.0, "close_time": 1749610799999}, {"open_time": 1749610800000, "open": 0.2811, "high": 0.2812, "low": 0.2811, "close": 0.2811, "volume": 836.0, "close_time": 1749614399999}, {"open_time": 1749614400000, "open": 0.2808, "high": 0.281, "low": 0.2804, "close": 0.281, "volume": 976.0, "close_time": 1749617999999}, {"open_time": 1749618000000, "open": 0.2812, "high": 0.2812, "low": 0.2812, "close": 0.2812, "volume": 355.0, "close_time": 1749621599999}, {"open_time": 1749621600000, "open": 0.2813, "high": 0.2823, "low": 0.2811, "close": 0.2823, "volume": 7243.0, "close_time": 1749625199999}, {"open_time": 1749625200000, "open": 0.2825, "high": 0.2827, "low": 0.2818, "close": 0.2819, "volume": 14637.0, "close_time": 1749628799999}, {"open_time": 1749628800000, "open": 0.2832, "high": 0.2846, "low": 0.2832, "close": 0.2846, "volume": 1804.0, "close_time": 1749632399999}, {"open_time": 1749632400000, "open": 0.2823, "high": 0.2823, "low": 0.2811, "close": 0.2811, "volume": 1292.0, "close_time": 1749635999999}, {"open_time": 1749636000000, "open": 0.2828, "high": 0.2828, "low": 0.2815, "close": 0.2815, "volume": 2273.0, "close_time": 1749639599999}, {"open_time": 1749639600000, "open": 0.2823, "high": 0.2823, "low": 0.2805, "close": 0.2805, "volume": 1050.0, "close_time": 1749643199999}, {"open_time": 1749643200000, "open": 0.2803, "high": 0.2832, "low": 0.2803, "close": 0.2823, "volume": 3026.0, "close_time": 1749646799999}, {"open_time": 1749646800000, "open": 0.2833, "high": 0.2843, "low": 0.2811, "close": 0.2811, "volume": 2295.0, "close_time": 1749650399999}, {"open_time": 1749650400000, "open": 0.2816, "high": 0.2838, "low": 0.2816, "close": 0.2838, "volume": 1926.0, "close_time": 1749653999999}, {"open_time": 1749654000000, "open": 0.2822, "high": 0.2823, "low": 0.2815, "close": 0.282, "volume": 1551.0, "close_time": 1749657599999}, {"open_time": 1749657600000, "open": 0.2815, "high": 0.2815, "low": 0.2814, "close": 0.2814, "volume": 513.0, "close_time": 1749661199999}, {"open_time": 1749661200000, "open": 0.2811, "high": 0.2817, "low": 0.2799, "close": 0.2799, "volume": 418.0, "close_time": 1749664799999}, {"open_time": 1749664800000, "open": 0.2803, "high": 0.2803, "low": 0.2784, "close": 0.2797, "volume": 2175.0, "close_time": 1749668399999}, {"open_time": 1749668400000, "open": 0.2784, "high": 0.2793, "low": 0.2779, "close": 0.2779, "volume": 8960.0, "close_time": 1749671999999}, {"open_time": 1749672000000, "open": 0.2782, "high": 0.2795, "low": 0.2782, "close": 0.2795, "volume": 885.0, "close_time": 1749675599999}, {"open_time": 1749675600000, "open": 0.2796, "high": 0.2799, "low": 0.2777, "close": 0.2777, "volume": 1349.0, "close_time": 1749679199999}, {"open_time": 1749679200000, "open": 0.2773, "high": 0.2774, "low": 0.2763, "close": 0.277, "volume": 1025.0, "close_time": 1749682799999}, {"open_time": 1749682800000, "open": 0.277, "high": 0.277, "low": 0.277, "close": 0.277, "volume": 0.0, "close_time": 1749686399999}, {"open_time": 1749686400000, "open": 0.2763, "high": 0.2775, "low": 0.276, "close": 0.2775, "volume": 2295.0, "close_time": 1749689999999}, {"open_time": 1749690000000, "open": 0.2768, "high": 0.2782, "low": 0.2768, "close": 0.2782, "volume": 480.0, "close_time": 1749693599999}, {"open_time": 1749693600000, "open": 0.2772, "high": 0.2783, "low": 0.2772, "close": 0.2783, "volume": 274.0, "close_time": 1749697199999}, {"open_time": 1749697200000, "open": 0.2767, "high": 0.2769, "low": 0.2758, "close": 0.2766, "volume": 3885.0, "close_time": 1749700799999}, {"open_time": 1749700800000, "open": 0.2762, "high": 0.2762, "low": 0.2762, "close": 0.2762, "volume": 504.0, "close_time": 1749704399999}, {"open_time": 1749704400000, "open": 0.2776, "high": 0.2776, "low": 0.2776, "close": 0.2776, "volume": 14.0, "close_time": 1749707999999}, {"open_time": 1749708000000, "open": 0.2781, "high": 0.2782, "low": 0.278, "close": 0.2781, "volume": 863.0, "close_time": 1749711599999}, {"open_time": 1749711600000, "open": 0.2762, "high": 0.2762, "low": 0.2755, "close": 0.2755, "volume": 6797.0, "close_time": 1749715199999}, {"open_time": 1749715200000, "open": 0.2755, "high": 0.2755, "low": 0.2755, "close": 0.2755, "volume": 0.0, "close_time": 1749718799999}, {"open_time": 1749718800000, "open": 0.2762, "high": 0.2762, "low": 0.2762, "close": 0.2762, "volume": 452.0, "close_time": 1749722399999}, {"open_time": 1749722400000, "open": 0.2745, "high": 0.2745, "low": 0.2743, "close": 0.2743, "volume": 158.0, "close_time": 1749725999999}, {"open_time": 1749726000000, "open": 0.2743, "high": 0.2743, "low": 0.2727, "close": 0.2728, "volume": 2503.0, "close_time": 1749729599999}, {"open_time": 1749729600000, "open": 0.2736, "high": 0.2736, "low": 0.2736, "close": 0.2736, "volume": 365.0, "close_time": 1749733199999}, {"open_time": 1749733200000, "open": 0.2741, "high": 0.2741, "low": 0.2741, "close": 0.2741, "volume": 728.0, "close_time": 1749736799999}, {"open_time": 1749736800000, "open": 0.2754, "high": 0.2755, "low": 0.275, "close": 0.2751, "volume": 462.0, "close_time": 1749740399999}, {"open_time": 1749740400000, "open": 0.275, "high": 0.275, "low": 0.2735, "close": 0.2735, "volume": 397.0, "close_time": 1749743999999}, {"open_time": 1749744000000, "open": 0.2734, "high": 0.2744, "low": 0.2734, "close": 0.2742, "volume": 1138.0, "close_time": 1749747599999}, {"open_time": 1749747600000, "open": 0.2751, "high": 0.2751, "low": 0.2749, "close": 0.2749, "volume": 1485.0, "close_time": 1749751199999}, {"open_time": 1749751200000, "open": 0.2749, "high": 0.2749, "low": 0.2731, "close": 0.2736, "volume": 6283.0, "close_time": 1749754799999}, {"open_time": 1749754800000, "open": 0.2733, "high": 0.2733, "low": 0.2703, "close": 0.2704, "volume": 10104.0, "close_time": 1749758399999}, {"open_time": 1749758400000, "open": 0.2703, "high": 0.2704, "low": 0.2672, "close": 0.2672, "volume": 11531.0, "close_time": 1749761999999}, {"open_time": 1749762000000, "open": 0.2686, "high": 0.27, "low": 0.2682, "close": 0.27, "volume": 250.0, "close_time": 1749765599999}, {"open_time": 1749765600000, "open": 0.2689, "high": 0.2689, "low": 0.2678, "close": 0.268, "volume": 767.0, "close_time": 1749769199999}, {"open_time": 1749769200000, "open": 0.2676, "high": 0.2685, "low": 0.2676, "close": 0.2679, "volume": 2309.0, "close_time": 1749772799999}, {"open_time": 1749772800000, "open": 0.2672, "high": 0.2672, "low": 0.257, "close": 0.2574, "volume": 14248.0, "close_time": 1749776399999}, {"open_time": 1749776400000, "open": 0.2569, "high": 0.2574, "low": 0.2542, "close": 0.2574, "volume": 4282.0, "close_time": 1749779999999}, {"open_time": 1749780000000, "open": 0.256, "high": 0.256, "low": 0.2535, "close": 0.2547, "volume": 1849.0, "close_time": 1749783599999}, {"open_time": 1749783600000, "open": 0.256, "high": 0.2582, "low": 0.256, "close": 0.258, "volume": 2021.0, "close_time": 1749787199999}, {"open_time": 1749787200000, "open": 0.2562, "high": 0.2567, "low": 0.2559, "close": 0.2567, "volume": 736.0, "close_time": 1749790799999}, {"open_time": 1749790800000, "open": 0.2566, "high": 0.2574, "low": 0.2566, "close": 0.2574, "volume": 37675.0, "close_time": 1749794399999}, {"open_time": 1749794400000, "open": 0.2569, "high": 0.2574, "low": 0.256, "close": 0.2574, "volume": 151.0, "close_time": 1749797999999}, {"open_time": 1749798000000, "open": 0.2582, "high": 0.2582, "low": 0.2582, "close": 0.2582, "volume": 131.0, "close_time": 1749801599999}, {"open_time": 1749801600000, "open": 0.2588, "high": 0.2604, "low": 0.2588, "close": 0.2588, "volume": 390.0, "close_time": 1749805199999}, {"open_time": 1749805200000, "open": 0.259, "high": 0.259, "low": 0.258, "close": 0.2581, "volume": 1254.0, "close_time": 1749808799999}, {"open_time": 1749808800000, "open": 0.2574, "high": 0.2588, "low": 0.2574, "close": 0.2588, "volume": 153.0, "close_time": 1749812399999}, {"open_time": 1749812400000, "open": 0.2591, "high": 0.2597, "low": 0.2591, "close": 0.2597, "volume": 28.0, "close_time": 1749815999999}, {"open_time": 1749816000000, "open": 0.2602, "high": 0.2607, "low": 0.2602, "close": 0.2602, "volume": 826.0, "close_time": 1749819599999}, {"open_time": 1749819600000, "open": 0.2594, "high": 0.2604, "low": 0.2588, "close": 0.2588, "volume": 1194.0, "close_time": 1749823199999}, {"open_time": 1749823200000, "open": 0.2582, "high": 0.2582, "low": 0.2569, "close": 0.2576, "volume": 213.0, "close_time": 1749826799999}, {"open_time": 1749826800000, "open": 0.2584, "high": 0.2602, "low": 0.2584, "close": 0.2602, "volume": 848.0, "close_time": 1749830399999}, {"open_time": 1749830400000, "open": 0.2594, "high": 0.2612, "low": 0.2593, "close": 0.2612, "volume": 699.0, "close_time": 1749833999999}, {"open_time": 1749834000000, "open": 0.2592, "high": 0.2592, "low": 0.2589, "close": 0.259, "volume": 3220.0, "close_time": 1749837599999}, {"open_time": 1749837600000, "open": 0.2588, "high": 0.2588, "low": 0.2572, "close": 0.2572, "volume": 3160.0, "close_time": 1749841199999}, {"open_time": 1749841200000, "open": 0.2572, "high": 0.2574, "low": 0.2572, "close": 0.2574, "volume": 826.0, "close_time": 1749844799999}, {"open_time": 1749844800000, "open": 0.2588, "high": 0.2592, "low": 0.2588, "close": 0.2592, "volume": 94.0, "close_time": 1749848399999}, {"open_time": 1749848400000, "open": 0.2596, "high": 0.2596, "low": 0.2586, "close": 0.2594, "volume": 784.0, "close_time": 1749851999999}, {"open_time": 1749852000000, "open": 0.2602, "high": 0.2607, "low": 0.2597, "close": 0.2607, "volume": 3570.0, "close_time": 1749855599999}, {"open_time": 1749855600000, "open": 0.2607, "high": 0.261, "low": 0.2605, "close": 0.2605, "volume": 5349.0, "close_time": 1749859199999}, {"open_time": 1749859200000, "open": 0.2601, "high": 0.2609, "low": 0.2593, "close": 0.26, "volume": 5793.0, "close_time": 1749862799999}, {"open_time": 1749862800000, "open": 0.2588, "high": 0.2588, "low": 0.2588, "close": 0.2588, "volume": 56.0, "close_time": 1749866399999}, {"open_time": 1749866400000, "open": 0.2588, "high": 0.2589, "low": 0.2588, "close": 0.2589, "volume": 110.0, "close_time": 1749869999999}, {"open_time": 1749870000000, "open": 0.2597, "high": 0.2597, "low": 0.2597, "close": 0.2597, "volume": 42.0, "close_time": 1749873599999}, {"open_time": 1749873600000, "open": 0.2602, "high": 0.2608, "low": 0.2602, "close": 0.2608, "volume": 171.0, "close_time": 1749877199999}, {"open_time": 1749877200000, "open": 0.2607, "high": 0.2607, "low": 0.2607, "close": 0.2607, "volume": 435.0, "close_time": 1749880799999}, {"open_time": 1749880800000, "open": 0.2604, "high": 0.2609, "low": 0.2604, "close": 0.2609, "volume": 422.0, "close_time": 1749884399999}, {"open_time": 1749884400000, "open": 0.2609, "high": 0.2609, "low": 0.2609, "close": 0.2609, "volume": 0.0, "close_time": 1749887999999}, {"open_time": 1749888000000, "open": 0.2592, "high": 0.2592, "low": 0.2592, "close": 0.2592, "volume": 86.0, "close_time": 1749891599999}, {"open_time": 1749891600000, "open": 0.2593, "high": 0.2593, "low": 0.2591, "close": 0.2592, "volume": 22604.0, "close_time": 1749895199999}, {"open_time": 1749895200000, "open": 0.2591, "high": 0.2592, "low": 0.2588, "close": 0.2591, "volume": 8540.0, "close_time": 1749898799999}, {"open_time": 1749898800000, "open": 0.2593, "high": 0.2593, "low": 0.259, "close": 0.2592, "volume": 3954.0, "close_time": 1749902399999}, {"open_time": 1749902400000, "open": 0.2592, "high": 0.2594, "low": 0.2591, "close": 0.2594, "volume": 29988.0, "close_time": 1749905999999}, {"open_time": 1749906000000, "open": 0.2592, "high": 0.2602, "low": 0.2585, "close": 0.2588, "volume": 12752.0, "close_time": 1749909599999}, {"open_time": 1749909600000, "open": 0.259, "high": 0.2591, "low": 0.2582, "close": 0.2584, "volume": 4045.0, "close_time": 1749913199999}, {"open_time": 1749913200000, "open": 0.2582, "high": 0.2582, "low": 0.2566, "close": 0.2566, "volume": 486.0, "close_time": 1749916799999}, {"open_time": 1749916800000, "open": 0.257, "high": 0.257, "low": 0.2546, "close": 0.2546, "volume": 323.0, "close_time": 1749920399999}, {"open_time": 1749920400000, "open": 0.2554, "high": 0.2554, "low": 0.2552, "close": 0.2552, "volume": 618.0, "close_time": 1749923999999}, {"open_time": 1749924000000, "open": 0.2559, "high": 0.2564, "low": 0.2538, "close": 0.2549, "volume": 1561.0, "close_time": 1749927599999}, {"open_time": 1749927600000, "open": 0.2549, "high": 0.2549, "low": 0.2549, "close": 0.2549, "volume": 8754.0, "close_time": 1749931199999}, {"open_time": 1749931200000, "open": 0.2549, "high": 0.2549, "low": 0.2532, "close": 0.2546, "volume": 13213.0, "close_time": 1749934799999}, {"open_time": 1749934800000, "open": 0.2546, "high": 0.256, "low": 0.2546, "close": 0.256, "volume": 748.0, "close_time": 1749938399999}, {"open_time": 1749938400000, "open": 0.2557, "high": 0.2564, "low": 0.2557, "close": 0.2564, "volume": 810.0, "close_time": 1749941999999}, {"open_time": 1749942000000, "open": 0.2561, "high": 0.257, "low": 0.2561, "close": 0.2565, "volume": 1674.0, "close_time": 1749945599999}, {"open_time": 1749945600000, "open": 0.2565, "high": 0.2574, "low": 0.2563, "close": 0.2574, "volume": 1439.0, "close_time": 1749949199999}, {"open_time": 1749949200000, "open": 0.2568, "high": 0.257, "low": 0.2566, "close": 0.257, "volume": 1435.0, "close_time": 1749952799999}, {"open_time": 1749952800000, "open": 0.2575, "high": 0.2575, "low": 0.2575, "close": 0.2575, "volume": 10.0, "close_time": 1749956399999}, {"open_time": 1749956400000, "open": 0.2574, "high": 0.2574, "low": 0.2574, "close": 0.2574, "volume": 338.0, "close_time": 1749959999999}, {"open_time": 1749960000000, "open": 0.258, "high": 0.2582, "low": 0.258, "close": 0.2582, "volume": 246.0, "close_time": 1749963599999}, {"open_time": 1749963600000, "open": 0.2577, "high": 0.2591, "low": 0.2576, "close": 0.2591, "volume": 1466.0, "close_time": 1749967199999}, {"open_time": 1749967200000, "open": 0.2592, "high": 0.2592, "low": 0.2583, "close": 0.2583, "volume": 592.0, "close_time": 1749970799999}, {"open_time": 1749970800000, "open": 0.2574, "high": 0.2574, "low": 0.2574, "close": 0.2574, "volume": 56.0, "close_time": 1749974399999}, {"open_time": 1749974400000, "open": 0.2562, "high": 0.2564, "low": 0.2562, "close": 0.2564, "volume": 145.0, "close_time": 1749977999999}, {"open_time": 1749978000000, "open": 0.256, "high": 0.256, "low": 0.2551, "close": 0.2558, "volume": 668.0, "close_time": 1749981599999}, {"open_time": 1749981600000, "open": 0.2564, "high": 0.2568, "low": 0.2564, "close": 0.2568, "volume": 138.0, "close_time": 1749985199999}, {"open_time": 1749985200000, "open": 0.2571, "high": 0.2574, "low": 0.2571, "close": 0.2574, "volume": 66.0, "close_time": 1749988799999}, {"open_time": 1749988800000, "open": 0.2565, "high": 0.2574, "low": 0.2565, "close": 0.2574, "volume": 750.0, "close_time": 1749992399999}, {"open_time": 1749992400000, "open": 0.2577, "high": 0.2582, "low": 0.2577, "close": 0.2582, "volume": 982.0, "close_time": 1749995999999}, {"open_time": 1749996000000, "open": 0.2587, "high": 0.2589, "low": 0.2584, "close": 0.2589, "volume": 612.0, "close_time": 1749999599999}, {"open_time": 1749999600000, "open": 0.2594, "high": 0.2594, "low": 0.2592, "close": 0.2592, "volume": 2023.0, "close_time": 1750003199999}, {"open_time": 1750003200000, "open": 0.2577, "high": 0.2579, "low": 0.2575, "close": 0.2579, "volume": 6274.0, "close_time": 1750006799999}, {"open_time": 1750006800000, "open": 0.2576, "high": 0.2578, "low": 0.2574, "close": 0.2574, "volume": 325.0, "close_time": 1750010399999}, {"open_time": 1750010400000, "open": 0.2576, "high": 0.2576, "low": 0.257, "close": 0.257, "volume": 933.0, "close_time": 1750013999999}, {"open_time": 1750014000000, "open": 0.2562, "high": 0.2562, "low": 0.2562, "close": 0.2562, "volume": 131.0, "close_time": 1750017599999}, {"open_time": 1750017600000, "open": 0.256, "high": 0.2561, "low": 0.2545, "close": 0.2557, "volume": 2175.0, "close_time": 1750021199999}, {"open_time": 1750021200000, "open": 0.2558, "high": 0.2563, "low": 0.2556, "close": 0.2563, "volume": 2824.0, "close_time": 1750024799999}, {"open_time": 1750024800000, "open": 0.2569, "high": 0.2588, "low": 0.2569, "close": 0.2581, "volume": 6875.0, "close_time": 1750028399999}, {"open_time": 1750028400000, "open": 0.2585, "high": 0.2589, "low": 0.2585, "close": 0.2589, "volume": 1542.0, "close_time": 1750031999999}, {"open_time": 1750032000000, "open": 0.2585, "high": 0.2587, "low": 0.258, "close": 0.2581, "volume": 629.0, "close_time": 1750035599999}, {"open_time": 1750035600000, "open": 0.2577, "high": 0.2588, "low": 0.2563, "close": 0.2588, "volume": 823.0, "close_time": 1750039199999}, {"open_time": 1750039200000, "open": 0.2597, "high": 0.26, "low": 0.2594, "close": 0.2594, "volume": 700.0, "close_time": 1750042799999}, {"open_time": 1750042800000, "open": 0.2591, "high": 0.2599, "low": 0.2591, "close": 0.2597, "volume": 317.0, "close_time": 1750046399999}, {"open_time": 1750046400000, "open": 0.2594, "high": 0.2604, "low": 0.2594, "close": 0.2604, "volume": 437.0, "close_time": 1750049999999}, {"open_time": 1750050000000, "open": 0.2602, "high": 0.2612, "low": 0.2597, "close": 0.261, "volume": 3020.0, "close_time": 1750053599999}, {"open_time": 1750053600000, "open": 0.2609, "high": 0.261, "low": 0.2607, "close": 0.261, "volume": 188.0, "close_time": 1750057199999}, {"open_time": 1750057200000, "open": 0.2616, "high": 0.2625, "low": 0.2614, "close": 0.2614, "volume": 587.0, "close_time": 1750060799999}, {"open_time": 1750060800000, "open": 0.2619, "high": 0.2619, "low": 0.2619, "close": 0.2619, "volume": 2055.0, "close_time": 1750064399999}, {"open_time": 1750064400000, "open": 0.2618, "high": 0.2618, "low": 0.2613, "close": 0.2613, "volume": 411.0, "close_time": 1750067999999}, {"open_time": 1750068000000, "open": 0.2613, "high": 0.2613, "low": 0.2613, "close": 0.2613, "volume": 0.0, "close_time": 1750071599999}, {"open_time": 1750071600000, "open": 0.2608, "high": 0.2642, "low": 0.2607, "close": 0.2632, "volume": 1050.0, "close_time": 1750075199999}, {"open_time": 1750075200000, "open": 0.2644, "high": 0.2651, "low": 0.263, "close": 0.2635, "volume": 1836.0, "close_time": 1750078799999}, {"open_time": 1750078800000, "open": 0.2638, "high": 0.2643, "low": 0.2635, "close": 0.2635, "volume": 629.0, "close_time": 1750082399999}, {"open_time": 1750082400000, "open": 0.2651, "high": 0.2664, "low": 0.2651, "close": 0.2664, "volume": 1086.0, "close_time": 1750085999999}, {"open_time": 1750086000000, "open": 0.2661, "high": 0.2668, "low": 0.2647, "close": 0.2647, "volume": 865.0, "close_time": 1750089599999}, {"open_time": 1750089600000, "open": 0.267, "high": 0.2693, "low": 0.2669, "close": 0.2669, "volume": 1190.0, "close_time": 1750093199999}, {"open_time": 1750093200000, "open": 0.2678, "high": 0.2678, "low": 0.2672, "close": 0.2677, "volume": 2012.0, "close_time": 1750096799999}, {"open_time": 1750096800000, "open": 0.2673, "high": 0.2684, "low": 0.2673, "close": 0.2682, "volume": 3575.0, "close_time": 1750100399999}, {"open_time": 1750100400000, "open": 0.2686, "high": 0.2688, "low": 0.2682, "close": 0.2683, "volume": 1549.0, "close_time": 1750103999999}, {"open_time": 1750104000000, "open": 0.2688, "high": 0.269, "low": 0.2683, "close": 0.2685, "volume": 1949.0, "close_time": 1750107599999}, {"open_time": 1750107600000, "open": 0.2689, "high": 0.2689, "low": 0.2672, "close": 0.2672, "volume": 3282.0, "close_time": 1750111199999}, {"open_time": 1750111200000, "open": 0.2662, "high": 0.2662, "low": 0.2627, "close": 0.2627, "volume": 838.0, "close_time": 1750114799999}, {"open_time": 1750114800000, "open": 0.2634, "high": 0.2645, "low": 0.2615, "close": 0.2615, "volume": 759.0, "close_time": 1750118399999}, {"open_time": 1750118400000, "open": 0.2612, "high": 0.2622, "low": 0.2584, "close": 0.2622, "volume": 4901.0, "close_time": 1750121999999}, {"open_time": 1750122000000, "open": 0.2618, "high": 0.2631, "low": 0.2616, "close": 0.2625, "volume": 13977.0, "close_time": 1750125599999}, {"open_time": 1750125600000, "open": 0.2626, "high": 0.263, "low": 0.2613, "close": 0.263, "volume": 3146.0, "close_time": 1750129199999}, {"open_time": 1750129200000, "open": 0.2636, "high": 0.2636, "low": 0.2636, "close": 0.2636, "volume": 8.0, "close_time": 1750132799999}, {"open_time": 1750132800000, "open": 0.2636, "high": 0.2636, "low": 0.2636, "close": 0.2636, "volume": 0.0, "close_time": 1750136399999}, {"open_time": 1750136400000, "open": 0.2616, "high": 0.2616, "low": 0.2605, "close": 0.2605, "volume": 317.0, "close_time": 1750139999999}, {"open_time": 1750140000000, "open": 0.2611, "high": 0.2615, "low": 0.26, "close": 0.26, "volume": 5430.0, "close_time": 1750143599999}, {"open_time": 1750143600000, "open": 0.26, "high": 0.26, "low": 0.26, "close": 0.26, "volume": 0.0, "close_time": 1750147199999}, {"open_time": 1750147200000, "open": 0.2599, "high": 0.2599, "low": 0.2588, "close": 0.2588, "volume": 78.0, "close_time": 1750150799999}, {"open_time": 1750150800000, "open": 0.2586, "high": 0.2587, "low": 0.2582, "close": 0.2582, "volume": 992.0, "close_time": 1750154399999}, {"open_time": 1750154400000, "open": 0.2574, "high": 0.2574, "low": 0.2563, "close": 0.2563, "volume": 579.0, "close_time": 1750157999999}, {"open_time": 1750158000000, "open": 0.2563, "high": 0.2563, "low": 0.2562, "close": 0.2562, "volume": 535.0, "close_time": 1750161599999}, {"open_time": 1750161600000, "open": 0.2577, "high": 0.2577, "low": 0.2577, "close": 0.2577, "volume": 9.0, "close_time": 1750165199999}, {"open_time": 1750165200000, "open": 0.2571, "high": 0.2579, "low": 0.2569, "close": 0.2579, "volume": 441.0, "close_time": 1750168799999}, {"open_time": 1750168800000, "open": 0.257, "high": 0.2582, "low": 0.2562, "close": 0.2562, "volume": 914.0, "close_time": 1750172399999}, {"open_time": 1750172400000, "open": 0.256, "high": 0.256, "low": 0.2541, "close": 0.2543, "volume": 436.0, "close_time": 1750175999999}, {"open_time": 1750176000000, "open": 0.2538, "high": 0.2538, "low": 0.2513, "close": 0.2513, "volume": 6589.0, "close_time": 1750179599999}, {"open_time": 1750179600000, "open": 0.2511, "high": 0.2525, "low": 0.2505, "close": 0.2525, "volume": 510.0, "close_time": 1750183199999}, {"open_time": 1750183200000, "open": 0.2521, "high": 0.2532, "low": 0.251, "close": 0.2532, "volume": 15092.0, "close_time": 1750186799999}, {"open_time": 1750186800000, "open": 0.2537, "high": 0.2558, "low": 0.2537, "close": 0.2554, "volume": 2991.0, "close_time": 1750190399999}, {"open_time": 1750190400000, "open": 0.2549, "high": 0.255, "low": 0.2541, "close": 0.2541, "volume": 1828.0, "close_time": 1750193999999}, {"open_time": 1750194000000, "open": 0.2541, "high": 0.2541, "low": 0.2523, "close": 0.2528, "volume": 590.0, "close_time": 1750197599999}, {"open_time": 1750197600000, "open": 0.2518, "high": 0.252, "low": 0.2512, "close": 0.2513, "volume": 1813.0, "close_time": 1750201199999}, {"open_time": 1750201200000, "open": 0.2523, "high": 0.2525, "low": 0.252, "close": 0.252, "volume": 762.0, "close_time": 1750204799999}, {"open_time": 1750204800000, "open": 0.2523, "high": 0.2532, "low": 0.252, "close": 0.2525, "volume": 299.0, "close_time": 1750208399999}, {"open_time": 1750208400000, "open": 0.2537, "high": 0.2537, "low": 0.2531, "close": 0.2532, "volume": 6350.0, "close_time": 1750211999999}, {"open_time": 1750212000000, "open": 0.2518, "high": 0.2524, "low": 0.2518, "close": 0.2524, "volume": 76.0, "close_time": 1750215599999}, {"open_time": 1750215600000, "open": 0.2517, "high": 0.2525, "low": 0.2517, "close": 0.2525, "volume": 1508.0, "close_time": 1750219199999}, {"open_time": 1750219200000, "open": 0.2532, "high": 0.2535, "low": 0.2531, "close": 0.2534, "volume": 149.0, "close_time": 1750222799999}, {"open_time": 1750222800000, "open": 0.254, "high": 0.254, "low": 0.254, "close": 0.254, "volume": 216.0, "close_time": 1750226399999}, {"open_time": 1750226400000, "open": 0.2535, "high": 0.2535, "low": 0.2532, "close": 0.2532, "volume": 139.0, "close_time": 1750229999999}, {"open_time": 1750230000000, "open": 0.2522, "high": 0.253, "low": 0.2518, "close": 0.253, "volume": 25378.0, "close_time": 1750233599999}, {"open_time": 1750233600000, "open": 0.2532, "high": 0.2532, "low": 0.2518, "close": 0.2518, "volume": 780.0, "close_time": 1750237199999}, {"open_time": 1750237200000, "open": 0.2521, "high": 0.2521, "low": 0.2518, "close": 0.2518, "volume": 1270.0, "close_time": 1750240799999}, {"open_time": 1750240800000, "open": 0.2508, "high": 0.2508, "low": 0.2482, "close": 0.2482, "volume": 11177.0, "close_time": 1750244399999}, {"open_time": 1750244400000, "open": 0.2482, "high": 0.2491, "low": 0.2482, "close": 0.2491, "volume": 1517.0, "close_time": 1750247999999}, {"open_time": 1750248000000, "open": 0.2488, "high": 0.2489, "low": 0.2488, "close": 0.2488, "volume": 522.0, "close_time": 1750251599999}, {"open_time": 1750251600000, "open": 0.2478, "high": 0.2489, "low": 0.2462, "close": 0.2489, "volume": 3942.0, "close_time": 1750255199999}, {"open_time": 1750255200000, "open": 0.249, "high": 0.2504, "low": 0.249, "close": 0.249, "volume": 829.0, "close_time": 1750258799999}, {"open_time": 1750258800000, "open": 0.2488, "high": 0.2494, "low": 0.2488, "close": 0.2494, "volume": 781.0, "close_time": 1750262399999}, {"open_time": 1750262400000, "open": 0.2484, "high": 0.2486, "low": 0.2484, "close": 0.2486, "volume": 642.0, "close_time": 1750265999999}, {"open_time": 1750266000000, "open": 0.2476, "high": 0.249, "low": 0.2476, "close": 0.249, "volume": 9988.0, "close_time": 1750269599999}, {"open_time": 1750269600000, "open": 0.2491, "high": 0.2491, "low": 0.2476, "close": 0.2476, "volume": 286.0, "close_time": 1750273199999}, {"open_time": 1750273200000, "open": 0.2476, "high": 0.249, "low": 0.2476, "close": 0.2485, "volume": 428.0, "close_time": 1750276799999}, {"open_time": 1750276800000, "open": 0.2483, "high": 0.2518, "low": 0.2482, "close": 0.2518, "volume": 13483.0, "close_time": 1750280399999}, {"open_time": 1750280400000, "open": 0.2521, "high": 0.2527, "low": 0.2514, "close": 0.2527, "volume": 138.0, "close_time": 1750283999999}, {"open_time": 1750284000000, "open": 0.2519, "high": 0.2519, "low": 0.2519, "close": 0.2519, "volume": 1100.0, "close_time": 1750287599999}, {"open_time": 1750287600000, "open": 0.2514, "high": 0.2514, "low": 0.2514, "close": 0.2514, "volume": 434.0, "close_time": 1750291199999}, {"open_time": 1750291200000, "open": 0.252, "high": 0.2528, "low": 0.2506, "close": 0.2519, "volume": 2369.0, "close_time": 1750294799999}, {"open_time": 1750294800000, "open": 0.2506, "high": 0.2514, "low": 0.2503, "close": 0.2503, "volume": 3491.0, "close_time": 1750298399999}, {"open_time": 1750298400000, "open": 0.2505, "high": 0.2512, "low": 0.2501, "close": 0.2512, "volume": 2679.0, "close_time": 1750301999999}, {"open_time": 1750302000000, "open": 0.2518, "high": 0.2518, "low": 0.2509, "close": 0.2509, "volume": 1350.0, "close_time": 1750305599999}, {"open_time": 1750305600000, "open": 0.2507, "high": 0.2507, "low": 0.2507, "close": 0.2507, "volume": 667.0, "close_time": 1750309199999}, {"open_time": 1750309200000, "open": 0.2518, "high": 0.2524, "low": 0.2517, "close": 0.252, "volume": 769.0, "close_time": 1750312799999}, {"open_time": 1750312800000, "open": 0.2519, "high": 0.2519, "low": 0.2509, "close": 0.2509, "volume": 186.0, "close_time": 1750316399999}, {"open_time": 1750316400000, "open": 0.2514, "high": 0.2514, "low": 0.2514, "close": 0.2514, "volume": 40.0, "close_time": 1750319999999}, {"open_time": 1750320000000, "open": 0.2514, "high": 0.2514, "low": 0.2514, "close": 0.2514, "volume": 0.0, "close_time": 1750323599999}, {"open_time": 1750323600000, "open": 0.2516, "high": 0.2523, "low": 0.2515, "close": 0.2523, "volume": 5137.0, "close_time": 1750327199999}, {"open_time": 1750327200000, "open": 0.2523, "high": 0.2523, "low": 0.2523, "close": 0.2523, "volume": 0.0, "close_time": 1750330799999}, {"open_time": 1750330800000, "open": 0.2504, "high": 0.2504, "low": 0.2504, "close": 0.2504, "volume": 56.0, "close_time": 1750334399999}, {"open_time": 1750334400000, "open": 0.2508, "high": 0.2509, "low": 0.2508, "close": 0.2509, "volume": 323.0, "close_time": 1750337999999}, {"open_time": 1750338000000, "open": 0.2501, "high": 0.2501, "low": 0.2494, "close": 0.2494, "volume": 1410.0, "close_time": 1750341599999}, {"open_time": 1750341600000, "open": 0.2494, "high": 0.2494, "low": 0.249, "close": 0.249, "volume": 84.0, "close_time": 1750345199999}, {"open_time": 1750345200000, "open": 0.2486, "high": 0.2488, "low": 0.2485, "close": 0.2485, "volume": 1005.0, "close_time": 1750348799999}, {"open_time": 1750348800000, "open": 0.2482, "high": 0.249, "low": 0.2476, "close": 0.2476, "volume": 1663.0, "close_time": 1750352399999}, {"open_time": 1750352400000, "open": 0.2482, "high": 0.25, "low": 0.2477, "close": 0.25, "volume": 1523.0, "close_time": 1750355999999}, {"open_time": 1750356000000, "open": 0.2504, "high": 0.2504, "low": 0.2501, "close": 0.2501, "volume": 852.0, "close_time": 1750359599999}, {"open_time": 1750359600000, "open": 0.2501, "high": 0.2501, "low": 0.2501, "close": 0.2501, "volume": 0.0, "close_time": 1750363199999}, {"open_time": 1750363200000, "open": 0.25, "high": 0.25, "low": 0.2498, "close": 0.2498, "volume": 758.0, "close_time": 1750366799999}, {"open_time": 1750366800000, "open": 0.2497, "high": 0.2497, "low": 0.2496, "close": 0.2496, "volume": 374.0, "close_time": 1750370399999}, {"open_time": 1750370400000, "open": 0.25, "high": 0.2502, "low": 0.25, "close": 0.2502, "volume": 290.0, "close_time": 1750373999999}, {"open_time": 1750374000000, "open": 0.2498, "high": 0.2498, "low": 0.249, "close": 0.2496, "volume": 509.0, "close_time": 1750377599999}, {"open_time": 1750377600000, "open": 0.2499, "high": 0.2501, "low": 0.2494, "close": 0.2499, "volume": 2049.0, "close_time": 1750381199999}, {"open_time": 1750381200000, "open": 0.249, "high": 0.2492, "low": 0.2488, "close": 0.2488, "volume": 163.0, "close_time": 1750384799999}, {"open_time": 1750384800000, "open": 0.2496, "high": 0.2496, "low": 0.2494, "close": 0.2495, "volume": 1908.0, "close_time": 1750388399999}, {"open_time": 1750388400000, "open": 0.249, "high": 0.2491, "low": 0.249, "close": 0.2491, "volume": 1451.0, "close_time": 1750391999999}, {"open_time": 1750392000000, "open": 0.2485, "high": 0.2485, "low": 0.2476, "close": 0.2476, "volume": 663.0, "close_time": 1750395599999}, {"open_time": 1750395600000, "open": 0.2484, "high": 0.2484, "low": 0.2484, "close": 0.2484, "volume": 544.0, "close_time": 1750399199999}, {"open_time": 1750399200000, "open": 0.2485, "high": 0.2485, "low": 0.2485, "close": 0.2485, "volume": 40.0, "close_time": 1750402799999}, {"open_time": 1750402800000, "open": 0.249, "high": 0.249, "low": 0.249, "close": 0.249, "volume": 56.0, "close_time": 1750406399999}, {"open_time": 1750406400000, "open": 0.2504, "high": 0.2504, "low": 0.2504, "close": 0.2504, "volume": 56.0, "close_time": 1750409999999}, {"open_time": 1750410000000, "open": 0.2497, "high": 0.2502, "low": 0.2493, "close": 0.2493, "volume": 2447.0, "close_time": 1750413599999}, {"open_time": 1750413600000, "open": 0.2493, "high": 0.2493, "low": 0.2493, "close": 0.2493, "volume": 0.0, "close_time": 1750417199999}, {"open_time": 1750417200000, "open": 0.2501, "high": 0.2501, "low": 0.2501, "close": 0.2501, "volume": 12.0, "close_time": 1750420799999}, {"open_time": 1750420800000, "open": 0.2502, "high": 0.2507, "low": 0.2502, "close": 0.2506, "volume": 461.0, "close_time": 1750424399999}, {"open_time": 1750424400000, "open": 0.2512, "high": 0.2512, "low": 0.2501, "close": 0.2501, "volume": 353.0, "close_time": 1750427999999}, {"open_time": 1750428000000, "open": 0.25, "high": 0.2502, "low": 0.2463, "close": 0.2463, "volume": 5622.0, "close_time": 1750431599999}, {"open_time": 1750431600000, "open": 0.2463, "high": 0.2474, "low": 0.2459, "close": 0.2472, "volume": 2877.0, "close_time": 1750435199999}, {"open_time": 1750435200000, "open": 0.2456, "high": 0.2456, "low": 0.2444, "close": 0.2445, "volume": 4446.0, "close_time": 1750438799999}, {"open_time": 1750438800000, "open": 0.2441, "high": 0.2441, "low": 0.24, "close": 0.2427, "volume": 23473.0, "close_time": 1750442399999}, {"open_time": 1750442400000, "open": 0.2434, "high": 0.2438, "low": 0.2431, "close": 0.2434, "volume": 1778.0, "close_time": 1750445999999}, {"open_time": 1750446000000, "open": 0.242, "high": 0.2425, "low": 0.242, "close": 0.2425, "volume": 1560.0, "close_time": 1750449599999}, {"open_time": 1750449600000, "open": 0.2434, "high": 0.2447, "low": 0.2434, "close": 0.2446, "volume": 9950.0, "close_time": 1750453199999}, {"open_time": 1750453200000, "open": 0.2446, "high": 0.2446, "low": 0.2446, "close": 0.2446, "volume": 0.0, "close_time": 1750456799999}, {"open_time": 1750456800000, "open": 0.242, "high": 0.242, "low": 0.2413, "close": 0.2415, "volume": 197.0, "close_time": 1750460399999}, {"open_time": 1750460400000, "open": 0.2413, "high": 0.2419, "low": 0.2412, "close": 0.2419, "volume": 9150.0, "close_time": 1750463999999}, {"open_time": 1750464000000, "open": 0.2419, "high": 0.2427, "low": 0.2417, "close": 0.2419, "volume": 1099.0, "close_time": 1750467599999}, {"open_time": 1750467600000, "open": 0.2427, "high": 0.2434, "low": 0.2423, "close": 0.2434, "volume": 16120.0, "close_time": 1750471199999}, {"open_time": 1750471200000, "open": 0.2435, "high": 0.2435, "low": 0.2433, "close": 0.2433, "volume": 944.0, "close_time": 1750474799999}, {"open_time": 1750474800000, "open": 0.2435, "high": 0.2435, "low": 0.2435, "close": 0.2435, "volume": 102.0, "close_time": 1750478399999}, {"open_time": 1750478400000, "open": 0.2433, "high": 0.2435, "low": 0.2428, "close": 0.2428, "volume": 367.0, "close_time": 1750481999999}, {"open_time": 1750482000000, "open": 0.2428, "high": 0.2428, "low": 0.2428, "close": 0.2428, "volume": 1000.0, "close_time": 1750485599999}, {"open_time": 1750485600000, "open": 0.2438, "high": 0.2452, "low": 0.2437, "close": 0.2442, "volume": 81984.0, "close_time": 1750489199999}, {"open_time": 1750489200000, "open": 0.2437, "high": 0.2442, "low": 0.2437, "close": 0.2442, "volume": 3633.0, "close_time": 1750492799999}, {"open_time": 1750492800000, "open": 0.2438, "high": 0.2443, "low": 0.2438, "close": 0.2443, "volume": 1599.0, "close_time": 1750496399999}, {"open_time": 1750496400000, "open": 0.2443, "high": 0.2443, "low": 0.2443, "close": 0.2443, "volume": 751.0, "close_time": 1750499999999}, {"open_time": 1750500000000, "open": 0.2445, "high": 0.2445, "low": 0.2445, "close": 0.2445, "volume": 1778.0, "close_time": 1750503599999}, {"open_time": 1750503600000, "open": 0.2445, "high": 0.2446, "low": 0.2445, "close": 0.2446, "volume": 2338.0, "close_time": 1750507199999}, {"open_time": 1750507200000, "open": 0.2446, "high": 0.2446, "low": 0.2434, "close": 0.2438, "volume": 3267.0, "close_time": 1750510799999}, {"open_time": 1750510800000, "open": 0.244, "high": 0.244, "low": 0.2411, "close": 0.2413, "volume": 581.0, "close_time": 1750514399999}, {"open_time": 1750514400000, "open": 0.2411, "high": 0.2416, "low": 0.2411, "close": 0.2416, "volume": 35.0, "close_time": 1750517999999}, {"open_time": 1750518000000, "open": 0.2414, "high": 0.2415, "low": 0.2408, "close": 0.2411, "volume": 4230.0, "close_time": 1750521599999}, {"open_time": 1750521600000, "open": 0.2421, "high": 0.2422, "low": 0.2421, "close": 0.2422, "volume": 1086.0, "close_time": 1750525199999}, {"open_time": 1750525200000, "open": 0.2406, "high": 0.2406, "low": 0.24, "close": 0.24, "volume": 5430.0, "close_time": 1750528799999}, {"open_time": 1750528800000, "open": 0.24, "high": 0.2406, "low": 0.2383, "close": 0.2383, "volume": 3056.0, "close_time": 1750532399999}, {"open_time": 1750532400000, "open": 0.2391, "high": 0.2392, "low": 0.2381, "close": 0.2381, "volume": 567.0, "close_time": 1750535999999}, {"open_time": 1750536000000, "open": 0.2381, "high": 0.2381, "low": 0.2381, "close": 0.2381, "volume": 0.0, "close_time": 1750539599999}, {"open_time": 1750539600000, "open": 0.238, "high": 0.238, "low": 0.2332, "close": 0.2343, "volume": 24357.0, "close_time": 1750543199999}, {"open_time": 1750543200000, "open": 0.2344, "high": 0.2364, "low": 0.2344, "close": 0.2351, "volume": 6917.0, "close_time": 1750546799999}, {"open_time": 1750546800000, "open": 0.2366, "high": 0.2372, "low": 0.2324, "close": 0.2372, "volume": 5838.0, "close_time": 1750550399999}, {"open_time": 1750550400000, "open": 0.2373, "high": 0.238, "low": 0.2366, "close": 0.2375, "volume": 1681.0, "close_time": 1750553999999}, {"open_time": 1750554000000, "open": 0.2379, "high": 0.2388, "low": 0.2364, "close": 0.2364, "volume": 8218.0, "close_time": 1750557599999}, {"open_time": 1750557600000, "open": 0.235, "high": 0.2352, "low": 0.2348, "close": 0.2351, "volume": 1464.0, "close_time": 1750561199999}, {"open_time": 1750561200000, "open": 0.2364, "high": 0.2364, "low": 0.2341, "close": 0.2341, "volume": 907.0, "close_time": 1750564799999}, {"open_time": 1750564800000, "open": 0.2364, "high": 0.2365, "low": 0.2364, "close": 0.2365, "volume": 60.0, "close_time": 1750568399999}, {"open_time": 1750568400000, "open": 0.2365, "high": 0.2365, "low": 0.2365, "close": 0.2365, "volume": 0.0, "close_time": 1750571999999}, {"open_time": 1750572000000, "open": 0.2378, "high": 0.2381, "low": 0.2378, "close": 0.2381, "volume": 98.0, "close_time": 1750575599999}, {"open_time": 1750575600000, "open": 0.2381, "high": 0.2381, "low": 0.2381, "close": 0.2381, "volume": 0.0, "close_time": 1750579199999}, {"open_time": 1750579200000, "open": 0.2364, "high": 0.2364, "low": 0.2356, "close": 0.2356, "volume": 356.0, "close_time": 1750582799999}, {"open_time": 1750582800000, "open": 0.2358, "high": 0.2358, "low": 0.2334, "close": 0.2334, "volume": 4344.0, "close_time": 1750586399999}, {"open_time": 1750586400000, "open": 0.2326, "high": 0.2326, "low": 0.2326, "close": 0.2326, "volume": 300.0, "close_time": 1750589999999}, {"open_time": 1750590000000, "open": 0.2326, "high": 0.2326, "low": 0.2326, "close": 0.2326, "volume": 0.0, "close_time": 1750593599999}, {"open_time": 1750593600000, "open": 0.2321, "high": 0.2321, "low": 0.232, "close": 0.232, "volume": 64.0, "close_time": 1750597199999}, {"open_time": 1750597200000, "open": 0.2336, "high": 0.2336, "low": 0.2254, "close": 0.2261, "volume": 13045.0, "close_time": 1750600799999}, {"open_time": 1750600800000, "open": 0.2252, "high": 0.2253, "low": 0.2237, "close": 0.2253, "volume": 15347.0, "close_time": 1750604399999}, {"open_time": 1750604400000, "open": 0.2254, "high": 0.2259, "low": 0.2219, "close": 0.2219, "volume": 2616.0, "close_time": 1750607999999}, {"open_time": 1750608000000, "open": 0.2226, "high": 0.2226, "low": 0.2212, "close": 0.2219, "volume": 5953.0, "close_time": 1750611599999}, {"open_time": 1750611600000, "open": 0.2226, "high": 0.2244, "low": 0.2223, "close": 0.2237, "volume": 1386.0, "close_time": 1750615199999}, {"open_time": 1750615200000, "open": 0.2241, "high": 0.2241, "low": 0.2234, "close": 0.2234, "volume": 6095.0, "close_time": 1750618799999}, {"open_time": 1750618800000, "open": 0.2223, "high": 0.2226, "low": 0.2221, "close": 0.2226, "volume": 82.0, "close_time": 1750622399999}, {"open_time": 1750622400000, "open": 0.2212, "high": 0.226, "low": 0.2169, "close": 0.2241, "volume": 89133.0, "close_time": 1750625999999}, {"open_time": 1750626000000, "open": 0.2247, "high": 0.2279, "low": 0.2221, "close": 0.2221, "volume": 62172.0, "close_time": 1750629599999}, {"open_time": 1750629600000, "open": 0.2231, "high": 0.2279, "low": 0.2226, "close": 0.2279, "volume": 30242.0, "close_time": 1750633199999}, {"open_time": 1750633200000, "open": 0.228, "high": 0.229, "low": 0.228, "close": 0.2283, "volume": 18470.0, "close_time": 1750636799999}, {"open_time": 1750636800000, "open": 0.2291, "high": 0.2299, "low": 0.2287, "close": 0.2299, "volume": 3370.0, "close_time": 1750640399999}, {"open_time": 1750640400000, "open": 0.2286, "high": 0.2289, "low": 0.2286, "close": 0.2289, "volume": 83.0, "close_time": 1750643999999}, {"open_time": 1750644000000, "open": 0.2295, "high": 0.2295, "low": 0.2295, "close": 0.2295, "volume": 230.0, "close_time": 1750647599999}, {"open_time": 1750647600000, "open": 0.2305, "high": 0.2307, "low": 0.2304, "close": 0.2307, "volume": 1868.0, "close_time": 1750651199999}, {"open_time": 1750651200000, "open": 0.2295, "high": 0.2297, "low": 0.2295, "close": 0.2297, "volume": 1112.0, "close_time": 1750654799999}, {"open_time": 1750654800000, "open": 0.2308, "high": 0.2311, "low": 0.2308, "close": 0.2311, "volume": 913.0, "close_time": 1750658399999}, {"open_time": 1750658400000, "open": 0.2312, "high": 0.2313, "low": 0.2312, "close": 0.2313, "volume": 43.0, "close_time": 1750661999999}, {"open_time": 1750662000000, "open": 0.2316, "high": 0.2316, "low": 0.2316, "close": 0.2316, "volume": 44.0, "close_time": 1750665599999}, {"open_time": 1750665600000, "open": 0.2316, "high": 0.2316, "low": 0.2316, "close": 0.2316, "volume": 0.0, "close_time": 1750669199999}, {"open_time": 1750669200000, "open": 0.2309, "high": 0.2309, "low": 0.2308, "close": 0.2308, "volume": 425.0, "close_time": 1750672799999}, {"open_time": 1750672800000, "open": 0.231, "high": 0.2312, "low": 0.2296, "close": 0.2296, "volume": 1608.0, "close_time": 1750676399999}, {"open_time": 1750676400000, "open": 0.2296, "high": 0.2296, "low": 0.2293, "close": 0.2293, "volume": 76.0, "close_time": 1750679999999}, {"open_time": 1750680000000, "open": 0.229, "high": 0.2307, "low": 0.2288, "close": 0.2307, "volume": 1198.0, "close_time": 1750683599999}, {"open_time": 1750683600000, "open": 0.2299, "high": 0.2321, "low": 0.2279, "close": 0.2321, "volume": 1426.0, "close_time": 1750687199999}, {"open_time": 1750687200000, "open": 0.2321, "high": 0.2329, "low": 0.2313, "close": 0.2313, "volume": 482.0, "close_time": 1750690799999}, {"open_time": 1750690800000, "open": 0.2312, "high": 0.2312, "low": 0.23, "close": 0.2301, "volume": 742.0, "close_time": 1750694399999}, {"open_time": 1750694400000, "open": 0.2297, "high": 0.2297, "low": 0.2262, "close": 0.2265, "volume": 2082.0, "close_time": 1750697999999}, {"open_time": 1750698000000, "open": 0.2262, "high": 0.2325, "low": 0.2261, "close": 0.232, "volume": 2181.0, "close_time": 1750701599999}, {"open_time": 1750701600000, "open": 0.2327, "high": 0.2346, "low": 0.2327, "close": 0.2346, "volume": 623.0, "close_time": 1750705199999}, {"open_time": 1750705200000, "open": 0.235, "high": 0.2354, "low": 0.2345, "close": 0.2345, "volume": 691.0, "close_time": 1750708799999}, {"open_time": 1750708800000, "open": 0.236, "high": 0.2395, "low": 0.236, "close": 0.2383, "volume": 3156.0, "close_time": 1750712399999}, {"open_time": 1750712400000, "open": 0.2379, "high": 0.2384, "low": 0.2378, "close": 0.238, "volume": 2424.0, "close_time": 1750715999999}, {"open_time": 1750716000000, "open": 0.2388, "high": 0.2453, "low": 0.2388, "close": 0.2446, "volume": 4979.0, "close_time": 1750719599999}, {"open_time": 1750719600000, "open": 0.2453, "high": 0.2457, "low": 0.2451, "close": 0.2454, "volume": 3042.0, "close_time": 1750723199999}, {"open_time": 1750723200000, "open": 0.2462, "high": 0.2463, "low": 0.245, "close": 0.246, "volume": 6450.0, "close_time": 1750726799999}, {"open_time": 1750726800000, "open": 0.2455, "high": 0.246, "low": 0.2449, "close": 0.2451, "volume": 1064.0, "close_time": 1750730399999}, {"open_time": 1750730400000, "open": 0.2448, "high": 0.2448, "low": 0.2436, "close": 0.2441, "volume": 7849.0, "close_time": 1750733999999}, {"open_time": 1750734000000, "open": 0.2449, "high": 0.2453, "low": 0.2448, "close": 0.2451, "volume": 1476.0, "close_time": 1750737599999}, {"open_time": 1750737600000, "open": 0.2451, "high": 0.2451, "low": 0.245, "close": 0.245, "volume": 386.0, "close_time": 1750741199999}, {"open_time": 1750741200000, "open": 0.245, "high": 0.2482, "low": 0.245, "close": 0.2482, "volume": 10367.0, "close_time": 1750744799999}, {"open_time": 1750744800000, "open": 0.2482, "high": 0.2483, "low": 0.2477, "close": 0.2479, "volume": 540.0, "close_time": 1750748399999}, {"open_time": 1750748400000, "open": 0.2479, "high": 0.2483, "low": 0.2462, "close": 0.2462, "volume": 432.0, "close_time": 1750751999999}, {"open_time": 1750752000000, "open": 0.2462, "high": 0.2465, "low": 0.2448, "close": 0.2465, "volume": 1133.0, "close_time": 1750755599999}, {"open_time": 1750755600000, "open": 0.2465, "high": 0.2482, "low": 0.2465, "close": 0.2482, "volume": 1206.0, "close_time": 1750759199999}, {"open_time": 1750759200000, "open": 0.2482, "high": 0.2482, "low": 0.2482, "close": 0.2482, "volume": 0.0, "close_time": 1750762799999}, {"open_time": 1750762800000, "open": 0.2462, "high": 0.2462, "low": 0.2462, "close": 0.2462, "volume": 56.0, "close_time": 1750766399999}, {"open_time": 1750766400000, "open": 0.2476, "high": 0.2476, "low": 0.2464, "close": 0.2476, "volume": 4255.0, "close_time": 1750769999999}, {"open_time": 1750770000000, "open": 0.2482, "high": 0.2482, "low": 0.2472, "close": 0.2472, "volume": 8617.0, "close_time": 1750773599999}, {"open_time": 1750773600000, "open": 0.2483, "high": 0.2483, "low": 0.2482, "close": 0.2482, "volume": 25.0, "close_time": 1750777199999}, {"open_time": 1750777200000, "open": 0.2477, "high": 0.2482, "low": 0.2477, "close": 0.2482, "volume": 526.0, "close_time": 1750780799999}, {"open_time": 1750780800000, "open": 0.2475, "high": 0.2492, "low": 0.2469, "close": 0.2492, "volume": 2100.0, "close_time": 1750784399999}, {"open_time": 1750784400000, "open": 0.2476, "high": 0.2484, "low": 0.247, "close": 0.2484, "volume": 11720.0, "close_time": 1750787999999}, {"open_time": 1750788000000, "open": 0.247, "high": 0.2475, "low": 0.247, "close": 0.2475, "volume": 1051.0, "close_time": 1750791599999}, {"open_time": 1750791600000, "open": 0.2475, "high": 0.2475, "low": 0.2475, "close": 0.2475, "volume": 0.0, "close_time": 1750795199999}, {"open_time": 1750795200000, "open": 0.2476, "high": 0.2476, "low": 0.2476, "close": 0.2476, "volume": 806.0, "close_time": 1750798799999}, {"open_time": 1750798800000, "open": 0.2476, "high": 0.2476, "low": 0.2476, "close": 0.2476, "volume": 0.0, "close_time": 1750802399999}, {"open_time": 1750802400000, "open": 0.2485, "high": 0.2485, "low": 0.2474, "close": 0.2483, "volume": 3384.0, "close_time": 1750805999999}, {"open_time": 1750806000000, "open": 0.2479, "high": 0.2479, "low": 0.2474, "close": 0.2478, "volume": 222.0, "close_time": 1750809599999}, {"open_time": 1750809600000, "open": 0.249, "high": 0.249, "low": 0.2475, "close": 0.2483, "volume": 329.0, "close_time": 1750813199999}, {"open_time": 1750813200000, "open": 0.2482, "high": 0.2485, "low": 0.2479, "close": 0.2485, "volume": 1404.0, "close_time": 1750816799999}, {"open_time": 1750816800000, "open": 0.2474, "high": 0.2485, "low": 0.2471, "close": 0.2472, "volume": 2270.0, "close_time": 1750820399999}, {"open_time": 1750820400000, "open": 0.2471, "high": 0.2473, "low": 0.2466, "close": 0.2467, "volume": 525.0, "close_time": 1750823999999}, {"open_time": 1750824000000, "open": 0.2462, "high": 0.2462, "low": 0.2459, "close": 0.2461, "volume": 268.0, "close_time": 1750827599999}, {"open_time": 1750827600000, "open": 0.2455, "high": 0.2456, "low": 0.2452, "close": 0.2456, "volume": 502.0, "close_time": 1750831199999}, {"open_time": 1750831200000, "open": 0.2449, "high": 0.2452, "low": 0.2448, "close": 0.2452, "volume": 164.0, "close_time": 1750834799999}, {"open_time": 1750834800000, "open": 0.2447, "high": 0.2447, "low": 0.2447, "close": 0.2447, "volume": 40.0, "close_time": 1750838399999}, {"open_time": 1750838400000, "open": 0.2447, "high": 0.2447, "low": 0.2447, "close": 0.2447, "volume": 0.0, "close_time": 1750841999999}, {"open_time": 1750842000000, "open": 0.2449, "high": 0.2449, "low": 0.2434, "close": 0.2434, "volume": 920.0, "close_time": 1750845599999}, {"open_time": 1750845600000, "open": 0.2433, "high": 0.2438, "low": 0.2433, "close": 0.2438, "volume": 13026.0, "close_time": 1750849199999}, {"open_time": 1750849200000, "open": 0.2438, "high": 0.2438, "low": 0.2438, "close": 0.2438, "volume": 0.0, "close_time": 1750852799999}, {"open_time": 1750852800000, "open": 0.2448, "high": 0.245, "low": 0.244, "close": 0.2442, "volume": 2367.0, "close_time": 1750856399999}, {"open_time": 1750856400000, "open": 0.2442, "high": 0.2448, "low": 0.2436, "close": 0.2448, "volume": 5302.0, "close_time": 1750859999999}, {"open_time": 1750860000000, "open": 0.2447, "high": 0.2447, "low": 0.2424, "close": 0.2429, "volume": 409.0, "close_time": 1750863599999}, {"open_time": 1750863600000, "open": 0.2431, "high": 0.2431, "low": 0.2408, "close": 0.2408, "volume": 2775.0, "close_time": 1750867199999}, {"open_time": 1750867200000, "open": 0.2415, "high": 0.2418, "low": 0.2405, "close": 0.2405, "volume": 4760.0, "close_time": 1750870799999}, {"open_time": 1750870800000, "open": 0.242, "high": 0.242, "low": 0.242, "close": 0.242, "volume": 56.0, "close_time": 1750874399999}, {"open_time": 1750874400000, "open": 0.2425, "high": 0.2426, "low": 0.2418, "close": 0.2424, "volume": 34878.0, "close_time": 1750877999999}, {"open_time": 1750878000000, "open": 0.2429, "high": 0.2432, "low": 0.2423, "close": 0.2423, "volume": 759.0, "close_time": 1750881599999}, {"open_time": 1750881600000, "open": 0.2431, "high": 0.2432, "low": 0.2431, "close": 0.2432, "volume": 1000.0, "close_time": 1750885199999}, {"open_time": 1750885200000, "open": 0.2428, "high": 0.2429, "low": 0.2418, "close": 0.2419, "volume": 3488.0, "close_time": 1750888799999}, {"open_time": 1750888800000, "open": 0.2414, "high": 0.2414, "low": 0.2408, "close": 0.2408, "volume": 91.0, "close_time": 1750892399999}, {"open_time": 1750892400000, "open": 0.2407, "high": 0.2407, "low": 0.2405, "close": 0.2405, "volume": 206.0, "close_time": 1750895999999}, {"open_time": 1750896000000, "open": 0.242, "high": 0.2426, "low": 0.2418, "close": 0.2421, "volume": 403.0, "close_time": 1750899599999}, {"open_time": 1750899600000, "open": 0.2419, "high": 0.2419, "low": 0.2419, "close": 0.2419, "volume": 13.0, "close_time": 1750903199999}, {"open_time": 1750903200000, "open": 0.2424, "high": 0.2426, "low": 0.2418, "close": 0.2425, "volume": 2560.0, "close_time": 1750906799999}, {"open_time": 1750906800000, "open": 0.2434, "high": 0.2438, "low": 0.2422, "close": 0.2422, "volume": 2163.0, "close_time": 1750910399999}, {"open_time": 1750910400000, "open": 0.242, "high": 0.242, "low": 0.242, "close": 0.242, "volume": 56.0, "close_time": 1750913999999}, {"open_time": 1750914000000, "open": 0.242, "high": 0.242, "low": 0.242, "close": 0.242, "volume": 0.0, "close_time": 1750917599999}, {"open_time": 1750917600000, "open": 0.2417, "high": 0.2418, "low": 0.2417, "close": 0.2418, "volume": 82.0, "close_time": 1750921199999}, {"open_time": 1750921200000, "open": 0.2418, "high": 0.2419, "low": 0.2418, "close": 0.2419, "volume": 822.0, "close_time": 1750924799999}, {"open_time": 1750924800000, "open": 0.2419, "high": 0.2419, "low": 0.2419, "close": 0.2419, "volume": 0.0, "close_time": 1750928399999}, {"open_time": 1750928400000, "open": 0.2414, "high": 0.2416, "low": 0.2401, "close": 0.2401, "volume": 2190.0, "close_time": 1750931999999}, {"open_time": 1750932000000, "open": 0.2402, "high": 0.2407, "low": 0.2402, "close": 0.2407, "volume": 839.0, "close_time": 1750935599999}, {"open_time": 1750935600000, "open": 0.2397, "high": 0.2397, "low": 0.2388, "close": 0.2388, "volume": 25325.0, "close_time": 1750939199999}, {"open_time": 1750939200000, "open": 0.2385, "high": 0.2389, "low": 0.2373, "close": 0.2373, "volume": 1595.0, "close_time": 1750942799999}, {"open_time": 1750942800000, "open": 0.2373, "high": 0.2375, "low": 0.2352, "close": 0.2352, "volume": 24389.0, "close_time": 1750946399999}, {"open_time": 1750946400000, "open": 0.2352, "high": 0.2374, "low": 0.2347, "close": 0.2366, "volume": 1048.0, "close_time": 1750949999999}, {"open_time": 1750950000000, "open": 0.2363, "high": 0.2363, "low": 0.2346, "close": 0.2351, "volume": 2412.0, "close_time": 1750953599999}, {"open_time": 1750953600000, "open": 0.2349, "high": 0.2349, "low": 0.2338, "close": 0.2348, "volume": 6960.0, "close_time": 1750957199999}, {"open_time": 1750957200000, "open": 0.2345, "high": 0.2351, "low": 0.2345, "close": 0.2351, "volume": 5458.0, "close_time": 1750960799999}, {"open_time": 1750960800000, "open": 0.2346, "high": 0.2355, "low": 0.2346, "close": 0.2355, "volume": 238.0, "close_time": 1750964399999}, {"open_time": 1750964400000, "open": 0.2364, "high": 0.2364, "low": 0.2364, "close": 0.2364, "volume": 56.0, "close_time": 1750967999999}, {"open_time": 1750968000000, "open": 0.2363, "high": 0.238, "low": 0.2363, "close": 0.238, "volume": 1247.0, "close_time": 1750971599999}, {"open_time": 1750971600000, "open": 0.2364, "high": 0.2364, "low": 0.2357, "close": 0.2357, "volume": 268.0, "close_time": 1750975199999}, {"open_time": 1750975200000, "open": 0.2358, "high": 0.2358, "low": 0.2348, "close": 0.2348, "volume": 1694.0, "close_time": 1750978799999}, {"open_time": 1750978800000, "open": 0.2342, "high": 0.2343, "low": 0.2342, "close": 0.2343, "volume": 3000.0, "close_time": 1750982399999}, {"open_time": 1750982400000, "open": 0.2346, "high": 0.2356, "low": 0.2335, "close": 0.2336, "volume": 1786.0, "close_time": 1750985999999}, {"open_time": 1750986000000, "open": 0.235, "high": 0.2357, "low": 0.235, "close": 0.2353, "volume": 156.0, "close_time": 1750989599999}, {"open_time": 1750989600000, "open": 0.2353, "high": 0.2363, "low": 0.2353, "close": 0.2357, "volume": 4759.0, "close_time": 1750993199999}, {"open_time": 1750993200000, "open": 0.2359, "high": 0.236, "low": 0.2359, "close": 0.236, "volume": 159.0, "close_time": 1750996799999}, {"open_time": 1750996800000, "open": 0.2356, "high": 0.2356, "low": 0.2352, "close": 0.2352, "volume": 516.0, "close_time": 1751000399999}, {"open_time": 1751000400000, "open": 0.2354, "high": 0.2354, "low": 0.2342, "close": 0.2342, "volume": 341.0, "close_time": 1751003999999}, {"open_time": 1751004000000, "open": 0.2339, "high": 0.2345, "low": 0.2339, "close": 0.2345, "volume": 822.0, "close_time": 1751007599999}, {"open_time": 1751007600000, "open": 0.2341, "high": 0.2341, "low": 0.2338, "close": 0.2338, "volume": 16.0, "close_time": 1751011199999}, {"open_time": 1751011200000, "open": 0.2339, "high": 0.2351, "low": 0.2339, "close": 0.2351, "volume": 345.0, "close_time": 1751014799999}, {"open_time": 1751014800000, "open": 0.2349, "high": 0.2349, "low": 0.2349, "close": 0.2349, "volume": 234.0, "close_time": 1751018399999}, {"open_time": 1751018400000, "open": 0.2349, "high": 0.2349, "low": 0.2349, "close": 0.2349, "volume": 0.0, "close_time": 1751021999999}, {"open_time": 1751022000000, "open": 0.2347, "high": 0.2347, "low": 0.2341, "close": 0.2341, "volume": 1069.0, "close_time": 1751025599999}, {"open_time": 1751025600000, "open": 0.2342, "high": 0.2342, "low": 0.2336, "close": 0.2336, "volume": 497.0, "close_time": 1751029199999}, {"open_time": 1751029200000, "open": 0.2334, "high": 0.2334, "low": 0.2334, "close": 0.2334, "volume": 8.0, "close_time": 1751032799999}, {"open_time": 1751032800000, "open": 0.235, "high": 0.2353, "low": 0.2337, "close": 0.234, "volume": 2007.0, "close_time": 1751036399999}, {"open_time": 1751036400000, "open": 0.2336, "high": 0.2352, "low": 0.2336, "close": 0.2352, "volume": 1596.0, "close_time": 1751039999999}, {"open_time": 1751040000000, "open": 0.2356, "high": 0.238, "low": 0.2356, "close": 0.2371, "volume": 1516.0, "close_time": 1751043599999}, {"open_time": 1751043600000, "open": 0.2364, "high": 0.2364, "low": 0.234, "close": 0.2341, "volume": 5621.0, "close_time": 1751047199999}, {"open_time": 1751047200000, "open": 0.2341, "high": 0.2346, "low": 0.2324, "close": 0.2324, "volume": 42536.0, "close_time": 1751050799999}, {"open_time": 1751050800000, "open": 0.2337, "high": 0.2337, "low": 0.2337, "close": 0.2337, "volume": 187.0, "close_time": 1751054399999}, {"open_time": 1751054400000, "open": 0.2347, "high": 0.235, "low": 0.2347, "close": 0.235, "volume": 571.0, "close_time": 1751057999999}, {"open_time": 1751058000000, "open": 0.2355, "high": 0.2375, "low": 0.2355, "close": 0.2366, "volume": 2067.0, "close_time": 1751061599999}, {"open_time": 1751061600000, "open": 0.2368, "high": 0.237, "low": 0.2364, "close": 0.2368, "volume": 826.0, "close_time": 1751065199999}, {"open_time": 1751065200000, "open": 0.2368, "high": 0.2368, "low": 0.2363, "close": 0.2364, "volume": 2927.0, "close_time": 1751068799999}, {"open_time": 1751068800000, "open": 0.237, "high": 0.2372, "low": 0.2368, "close": 0.237, "volume": 2648.0, "close_time": 1751072399999}, {"open_time": 1751072400000, "open": 0.2373, "high": 0.2374, "low": 0.2373, "close": 0.2373, "volume": 3883.0, "close_time": 1751075999999}, {"open_time": 1751076000000, "open": 0.2378, "high": 0.2389, "low": 0.2378, "close": 0.2388, "volume": 6613.0, "close_time": 1751079599999}, {"open_time": 1751079600000, "open": 0.2379, "high": 0.2379, "low": 0.2378, "close": 0.2378, "volume": 1282.0, "close_time": 1751083199999}, {"open_time": 1751083200000, "open": 0.2375, "high": 0.2375, "low": 0.2368, "close": 0.2368, "volume": 2585.0, "close_time": 1751086799999}, {"open_time": 1751086800000, "open": 0.237, "high": 0.237, "low": 0.2366, "close": 0.2366, "volume": 1973.0, "close_time": 1751090399999}, {"open_time": 1751090400000, "open": 0.2377, "high": 0.238, "low": 0.2377, "close": 0.2377, "volume": 5118.0, "close_time": 1751093999999}, {"open_time": 1751094000000, "open": 0.2377, "high": 0.2377, "low": 0.2377, "close": 0.2377, "volume": 0.0, "close_time": 1751097599999}, {"open_time": 1751097600000, "open": 0.2372, "high": 0.2372, "low": 0.2372, "close": 0.2372, "volume": 421.0, "close_time": 1751101199999}, {"open_time": 1751101200000, "open": 0.2367, "high": 0.2367, "low": 0.2367, "close": 0.2367, "volume": 427.0, "close_time": 1751104799999}, {"open_time": 1751104800000, "open": 0.2367, "high": 0.2367, "low": 0.2367, "close": 0.2367, "volume": 0.0, "close_time": 1751108399999}, {"open_time": 1751108400000, "open": 0.2367, "high": 0.2367, "low": 0.2367, "close": 0.2367, "volume": 0.0, "close_time": 1751111999999}, {"open_time": 1751112000000, "open": 0.2376, "high": 0.2376, "low": 0.2376, "close": 0.2376, "volume": 978.0, "close_time": 1751115599999}, {"open_time": 1751115600000, "open": 0.2373, "high": 0.2374, "low": 0.2373, "close": 0.2374, "volume": 1286.0, "close_time": 1751119199999}, {"open_time": 1751119200000, "open": 0.2374, "high": 0.2374, "low": 0.2374, "close": 0.2374, "volume": 0.0, "close_time": 1751122799999}, {"open_time": 1751122800000, "open": 0.2376, "high": 0.2395, "low": 0.2376, "close": 0.2395, "volume": 1304.0, "close_time": 1751126399999}, {"open_time": 1751126400000, "open": 0.2393, "high": 0.2393, "low": 0.2383, "close": 0.2383, "volume": 2388.0, "close_time": 1751129999999}, {"open_time": 1751130000000, "open": 0.2381, "high": 0.2388, "low": 0.2379, "close": 0.2386, "volume": 884.0, "close_time": 1751133599999}, {"open_time": 1751133600000, "open": 0.2384, "high": 0.2385, "low": 0.2374, "close": 0.2375, "volume": 1235.0, "close_time": 1751137199999}, {"open_time": 1751137200000, "open": 0.238, "high": 0.2383, "low": 0.238, "close": 0.2383, "volume": 42921.0, "close_time": 1751140799999}, {"open_time": 1751140800000, "open": 0.2383, "high": 0.2385, "low": 0.2383, "close": 0.2385, "volume": 5972.0, "close_time": 1751144399999}, {"open_time": 1751144400000, "open": 0.2383, "high": 0.239, "low": 0.2383, "close": 0.239, "volume": 3620.0, "close_time": 1751147999999}, {"open_time": 1751148000000, "open": 0.239, "high": 0.2403, "low": 0.239, "close": 0.2397, "volume": 3703.0, "close_time": 1751151599999}, {"open_time": 1751151600000, "open": 0.2389, "high": 0.2392, "low": 0.2389, "close": 0.2389, "volume": 552.0, "close_time": 1751155199999}, {"open_time": 1751155200000, "open": 0.2393, "high": 0.2401, "low": 0.2393, "close": 0.2394, "volume": 15212.0, "close_time": 1751158799999}, {"open_time": 1751158800000, "open": 0.2395, "high": 0.2395, "low": 0.2387, "close": 0.2389, "volume": 50179.0, "close_time": 1751162399999}, {"open_time": 1751162400000, "open": 0.2383, "high": 0.2392, "low": 0.2383, "close": 0.2392, "volume": 1136.0, "close_time": 1751165999999}, {"open_time": 1751166000000, "open": 0.2392, "high": 0.2392, "low": 0.2392, "close": 0.2392, "volume": 0.0, "close_time": 1751169599999}, {"open_time": 1751169600000, "open": 0.2386, "high": 0.2386, "low": 0.2386, "close": 0.2386, "volume": 230.0, "close_time": 1751173199999}, {"open_time": 1751173200000, "open": 0.2389, "high": 0.2389, "low": 0.2383, "close": 0.2386, "volume": 9017.0, "close_time": 1751176799999}, {"open_time": 1751176800000, "open": 0.2387, "high": 0.2394, "low": 0.2387, "close": 0.2394, "volume": 1607.0, "close_time": 1751180399999}, {"open_time": 1751180400000, "open": 0.2398, "high": 0.2398, "low": 0.2398, "close": 0.2398, "volume": 814.0, "close_time": 1751183999999}, {"open_time": 1751184000000, "open": 0.2398, "high": 0.2398, "low": 0.2398, "close": 0.2398, "volume": 0.0, "close_time": 1751187599999}, {"open_time": 1751187600000, "open": 0.2397, "high": 0.2397, "low": 0.2397, "close": 0.2397, "volume": 322.0, "close_time": 1751191199999}, {"open_time": 1751191200000, "open": 0.2397, "high": 0.2397, "low": 0.2397, "close": 0.2397, "volume": 31.0, "close_time": 1751194799999}, {"open_time": 1751194800000, "open": 0.2392, "high": 0.2392, "low": 0.2388, "close": 0.2388, "volume": 25337.0, "close_time": 1751198399999}, {"open_time": 1751198400000, "open": 0.2384, "high": 0.2384, "low": 0.2384, "close": 0.2384, "volume": 1096.0, "close_time": 1751201999999}, {"open_time": 1751202000000, "open": 0.239, "high": 0.239, "low": 0.2386, "close": 0.2386, "volume": 356.0, "close_time": 1751205599999}, {"open_time": 1751205600000, "open": 0.238, "high": 0.238, "low": 0.2375, "close": 0.2379, "volume": 24967.0, "close_time": 1751209199999}, {"open_time": 1751209200000, "open": 0.2379, "high": 0.2379, "low": 0.2375, "close": 0.2375, "volume": 54951.0, "close_time": 1751212799999}, {"open_time": 1751212800000, "open": 0.2375, "high": 0.2376, "low": 0.2371, "close": 0.2372, "volume": 6694.0, "close_time": 1751216399999}, {"open_time": 1751216400000, "open": 0.237, "high": 0.2372, "low": 0.2365, "close": 0.2367, "volume": 3705.0, "close_time": 1751219999999}, {"open_time": 1751220000000, "open": 0.2372, "high": 0.2372, "low": 0.2365, "close": 0.2371, "volume": 1327.0, "close_time": 1751223599999}, {"open_time": 1751223600000, "open": 0.2365, "high": 0.2367, "low": 0.2356, "close": 0.2357, "volume": 4337.0, "close_time": 1751227199999}, {"open_time": 1751227200000, "open": 0.2361, "high": 0.2362, "low": 0.2352, "close": 0.2352, "volume": 1429.0, "close_time": 1751230799999}, {"open_time": 1751230800000, "open": 0.2365, "high": 0.2365, "low": 0.2363, "close": 0.2363, "volume": 272.0, "close_time": 1751234399999}, {"open_time": 1751234400000, "open": 0.2374, "high": 0.2412, "low": 0.2371, "close": 0.2408, "volume": 6717.0, "close_time": 1751237999999}, {"open_time": 1751238000000, "open": 0.242, "high": 0.242, "low": 0.2404, "close": 0.2404, "volume": 1140.0, "close_time": 1751241599999}, {"open_time": 1751241600000, "open": 0.2401, "high": 0.2412, "low": 0.24, "close": 0.2401, "volume": 1276.0, "close_time": 1751245199999}, {"open_time": 1751245200000, "open": 0.2401, "high": 0.2401, "low": 0.2388, "close": 0.2388, "volume": 1936.0, "close_time": 1751248799999}, {"open_time": 1751248800000, "open": 0.2392, "high": 0.2392, "low": 0.2383, "close": 0.2383, "volume": 125.0, "close_time": 1751252399999}, {"open_time": 1751252400000, "open": 0.2379, "high": 0.2379, "low": 0.2378, "close": 0.2378, "volume": 690.0, "close_time": 1751255999999}, {"open_time": 1751256000000, "open": 0.2382, "high": 0.2382, "low": 0.2376, "close": 0.2376, "volume": 15162.0, "close_time": 1751259599999}, {"open_time": 1751259600000, "open": 0.2379, "high": 0.238, "low": 0.2379, "close": 0.238, "volume": 1092.0, "close_time": 1751263199999}, {"open_time": 1751263200000, "open": 0.2382, "high": 0.2382, "low": 0.2364, "close": 0.2364, "volume": 1438.0, "close_time": 1751266799999}, {"open_time": 1751266800000, "open": 0.2362, "high": 0.2362, "low": 0.2362, "close": 0.2362, "volume": 8.0, "close_time": 1751270399999}, {"open_time": 1751270400000, "open": 0.2378, "high": 0.2378, "low": 0.2367, "close": 0.2367, "volume": 37654.0, "close_time": 1751273999999}, {"open_time": 1751274000000, "open": 0.2364, "high": 0.2364, "low": 0.2362, "close": 0.2362, "volume": 3267.0, "close_time": 1751277599999}, {"open_time": 1751277600000, "open": 0.2361, "high": 0.2362, "low": 0.2361, "close": 0.2361, "volume": 290.0, "close_time": 1751281199999}, {"open_time": 1751281200000, "open": 0.2361, "high": 0.2361, "low": 0.2361, "close": 0.2361, "volume": 0.0, "close_time": 1751284799999}, {"open_time": 1751284800000, "open": 0.2364, "high": 0.2364, "low": 0.2354, "close": 0.2354, "volume": 3444.0, "close_time": 1751288399999}, {"open_time": 1751288400000, "open": 0.2351, "high": 0.2406, "low": 0.2344, "close": 0.2352, "volume": 27751.0, "close_time": 1751291999999}, {"open_time": 1751292000000, "open": 0.235, "high": 0.2408, "low": 0.2339, "close": 0.235, "volume": 18742.0, "close_time": 1751295599999}, {"open_time": 1751295600000, "open": 0.2348, "high": 0.237, "low": 0.2344, "close": 0.2365, "volume": 4874.0, "close_time": 1751299199999}, {"open_time": 1751299200000, "open": 0.2363, "high": 0.2365, "low": 0.235, "close": 0.2362, "volume": 1928.0, "close_time": 1751302799999}, {"open_time": 1751302800000, "open": 0.2359, "high": 0.2366, "low": 0.2355, "close": 0.2357, "volume": 12108.0, "close_time": 1751306399999}, {"open_time": 1751306400000, "open": 0.236, "high": 0.236, "low": 0.236, "close": 0.236, "volume": 2404.0, "close_time": 1751309999999}, {"open_time": 1751310000000, "open": 0.2378, "high": 0.2429, "low": 0.2376, "close": 0.2429, "volume": 2893.0, "close_time": 1751313599999}, {"open_time": 1751313600000, "open": 0.2406, "high": 0.2406, "low": 0.2402, "close": 0.2402, "volume": 1081.0, "close_time": 1751317199999}, {"open_time": 1751317200000, "open": 0.2407, "high": 0.2407, "low": 0.2392, "close": 0.2392, "volume": 12030.0, "close_time": 1751320799999}, {"open_time": 1751320800000, "open": 0.2398, "high": 0.2398, "low": 0.2381, "close": 0.2381, "volume": 1813.0, "close_time": 1751324399999}, {"open_time": 1751324400000, "open": 0.2393, "high": 0.2393, "low": 0.238, "close": 0.238, "volume": 1250.0, "close_time": 1751327999999}, {"open_time": 1751328000000, "open": 0.2384, "high": 0.2393, "low": 0.238, "close": 0.2385, "volume": 3109.0, "close_time": 1751331599999}, {"open_time": 1751331600000, "open": 0.2386, "high": 0.2389, "low": 0.2382, "close": 0.2383, "volume": 1209.0, "close_time": 1751335199999}, {"open_time": 1751335200000, "open": 0.2381, "high": 0.2381, "low": 0.2375, "close": 0.238, "volume": 547.0, "close_time": 1751338799999}, {"open_time": 1751338800000, "open": 0.238, "high": 0.2388, "low": 0.2377, "close": 0.2388, "volume": 4168.0, "close_time": 1751342399999}, {"open_time": 1751342400000, "open": 0.2373, "high": 0.2373, "low": 0.2364, "close": 0.2364, "volume": 750.0, "close_time": 1751345999999}, {"open_time": 1751346000000, "open": 0.2362, "high": 0.2362, "low": 0.2358, "close": 0.2361, "volume": 563.0, "close_time": 1751349599999}, {"open_time": 1751349600000, "open": 0.2358, "high": 0.236, "low": 0.2358, "close": 0.236, "volume": 2605.0, "close_time": 1751353199999}, {"open_time": 1751353200000, "open": 0.236, "high": 0.236, "low": 0.236, "close": 0.236, "volume": 0.0, "close_time": 1751356799999}, {"open_time": 1751356800000, "open": 0.2378, "high": 0.2378, "low": 0.2364, "close": 0.2365, "volume": 573.0, "close_time": 1751360399999}, {"open_time": 1751360400000, "open": 0.2359, "high": 0.2359, "low": 0.2359, "close": 0.2359, "volume": 1583.0, "close_time": 1751363999999}, {"open_time": 1751364000000, "open": 0.2378, "high": 0.2378, "low": 0.2378, "close": 0.2378, "volume": 56.0, "close_time": 1751367599999}, {"open_time": 1751367600000, "open": 0.2378, "high": 0.2378, "low": 0.2378, "close": 0.2378, "volume": 0.0, "close_time": 1751371199999}, {"open_time": 1751371200000, "open": 0.2364, "high": 0.2364, "low": 0.2358, "close": 0.2358, "volume": 940.0, "close_time": 1751374799999}, {"open_time": 1751374800000, "open": 0.2356, "high": 0.2368, "low": 0.235, "close": 0.236, "volume": 332.0, "close_time": 1751378399999}, {"open_time": 1751378400000, "open": 0.2361, "high": 0.2361, "low": 0.2334, "close": 0.2334, "volume": 6498.0, "close_time": 1751381999999}, {"open_time": 1751382000000, "open": 0.2329, "high": 0.2329, "low": 0.2312, "close": 0.2314, "volume": 51009.0, "close_time": 1751385599999}, {"open_time": 1751385600000, "open": 0.231, "high": 0.2315, "low": 0.2291, "close": 0.2298, "volume": 2548.0, "close_time": 1751389199999}, {"open_time": 1751389200000, "open": 0.2288, "high": 0.2288, "low": 0.2242, "close": 0.2242, "volume": 6691.0, "close_time": 1751392799999}, {"open_time": 1751392800000, "open": 0.2265, "high": 0.2265, "low": 0.2247, "close": 0.2247, "volume": 4089.0, "close_time": 1751396399999}, {"open_time": 1751396400000, "open": 0.2251, "high": 0.2254, "low": 0.2251, "close": 0.2254, "volume": 244.0, "close_time": 1751399999999}, {"open_time": 1751400000000, "open": 0.2243, "high": 0.2255, "low": 0.2234, "close": 0.2255, "volume": 2064.0, "close_time": 1751403599999}, {"open_time": 1751403600000, "open": 0.2252, "high": 0.2252, "low": 0.2244, "close": 0.2252, "volume": 1742.0, "close_time": 1751407199999}, {"open_time": 1751407200000, "open": 0.2254, "high": 0.2255, "low": 0.2241, "close": 0.2247, "volume": 11477.0, "close_time": 1751410799999}, {"open_time": 1751410800000, "open": 0.2245, "high": 0.2255, "low": 0.2245, "close": 0.2255, "volume": 2022.0, "close_time": 1751414399999}, {"open_time": 1751414400000, "open": 0.2252, "high": 0.2261, "low": 0.2252, "close": 0.2255, "volume": 2594.0, "close_time": 1751417999999}, {"open_time": 1751418000000, "open": 0.2265, "high": 0.2268, "low": 0.2264, "close": 0.2268, "volume": 1277.0, "close_time": 1751421599999}, {"open_time": 1751421600000, "open": 0.2269, "high": 0.2269, "low": 0.2266, "close": 0.2266, "volume": 1535.0, "close_time": 1751425199999}, {"open_time": 1751425200000, "open": 0.2271, "high": 0.229, "low": 0.2271, "close": 0.229, "volume": 1230.0, "close_time": 1751428799999}, {"open_time": 1751428800000, "open": 0.2293, "high": 0.2307, "low": 0.2293, "close": 0.2307, "volume": 1673.0, "close_time": 1751432399999}, {"open_time": 1751432400000, "open": 0.2316, "high": 0.2321, "low": 0.2316, "close": 0.2321, "volume": 325.0, "close_time": 1751435999999}, {"open_time": 1751436000000, "open": 0.2318, "high": 0.2327, "low": 0.2315, "close": 0.2327, "volume": 138.0, "close_time": 1751439599999}, {"open_time": 1751439600000, "open": 0.2323, "high": 0.2323, "low": 0.2323, "close": 0.2323, "volume": 32.0, "close_time": 1751443199999}, {"open_time": 1751443200000, "open": 0.2323, "high": 0.2323, "low": 0.2323, "close": 0.2323, "volume": 0.0, "close_time": 1751446799999}, {"open_time": 1751446800000, "open": 0.2319, "high": 0.2319, "low": 0.2319, "close": 0.2319, "volume": 463.0, "close_time": 1751450399999}, {"open_time": 1751450400000, "open": 0.2316, "high": 0.2316, "low": 0.2316, "close": 0.2316, "volume": 12.0, "close_time": 1751453999999}, {"open_time": 1751454000000, "open": 0.2307, "high": 0.2307, "low": 0.2307, "close": 0.2307, "volume": 56.0, "close_time": 1751457599999}, {"open_time": 1751457600000, "open": 0.2304, "high": 0.2306, "low": 0.2301, "close": 0.2301, "volume": 470.0, "close_time": 1751461199999}, {"open_time": 1751461200000, "open": 0.2308, "high": 0.2322, "low": 0.2304, "close": 0.2322, "volume": 1706.0, "close_time": 1751464799999}, {"open_time": 1751464800000, "open": 0.2321, "high": 0.2321, "low": 0.2321, "close": 0.2321, "volume": 22.0, "close_time": 1751468399999}, {"open_time": 1751468400000, "open": 0.2323, "high": 0.2343, "low": 0.2322, "close": 0.2337, "volume": 9812.0, "close_time": 1751471999999}, {"open_time": 1751472000000, "open": 0.2339, "high": 0.2392, "low": 0.2337, "close": 0.2381, "volume": 10618.0, "close_time": 1751475599999}, {"open_time": 1751475600000, "open": 0.2392, "high": 0.2393, "low": 0.2369, "close": 0.2369, "volume": 6809.0, "close_time": 1751479199999}, {"open_time": 1751479200000, "open": 0.2381, "high": 0.2383, "low": 0.2376, "close": 0.2383, "volume": 5871.0, "close_time": 1751482799999}, {"open_time": 1751482800000, "open": 0.2388, "high": 0.2395, "low": 0.2379, "close": 0.2386, "volume": 44801.0, "close_time": 1751486399999}, {"open_time": 1751486400000, "open": 0.2393, "high": 0.24, "low": 0.239, "close": 0.2391, "volume": 6549.0, "close_time": 1751489999999}, {"open_time": 1751490000000, "open": 0.2396, "high": 0.2396, "low": 0.2393, "close": 0.2394, "volume": 2427.0, "close_time": 1751493599999}, {"open_time": 1751493600000, "open": 0.24, "high": 0.24, "low": 0.2393, "close": 0.2394, "volume": 39119.0, "close_time": 1751497199999}, {"open_time": 1751497200000, "open": 0.2394, "high": 0.2398, "low": 0.2381, "close": 0.2382, "volume": 4294.0, "close_time": 1751500799999}, {"open_time": 1751500800000, "open": 0.2392, "high": 0.2395, "low": 0.2378, "close": 0.2387, "volume": 2171.0, "close_time": 1751504399999}, {"open_time": 1751504400000, "open": 0.2384, "high": 0.2394, "low": 0.2384, "close": 0.2388, "volume": 2058.0, "close_time": 1751507999999}, {"open_time": 1751508000000, "open": 0.2391, "high": 0.2391, "low": 0.2381, "close": 0.2389, "volume": 2320.0, "close_time": 1751511599999}, {"open_time": 1751511600000, "open": 0.24, "high": 0.24, "low": 0.24, "close": 0.24, "volume": 17889.0, "close_time": 1751515199999}, {"open_time": 1751515200000, "open": 0.24, "high": 0.2402, "low": 0.2398, "close": 0.2402, "volume": 58620.0, "close_time": 1751518799999}, {"open_time": 1751518800000, "open": 0.2403, "high": 0.243, "low": 0.2403, "close": 0.243, "volume": 2221.0, "close_time": 1751522399999}, {"open_time": 1751522400000, "open": 0.2431, "high": 0.2438, "low": 0.2431, "close": 0.2435, "volume": 803.0, "close_time": 1751525999999}, {"open_time": 1751526000000, "open": 0.2438, "high": 0.2453, "low": 0.2438, "close": 0.2453, "volume": 2468.0, "close_time": 1751529599999}, {"open_time": 1751529600000, "open": 0.244, "high": 0.244, "low": 0.244, "close": 0.244, "volume": 50.0, "close_time": 1751533199999}, {"open_time": 1751533200000, "open": 0.2435, "high": 0.2449, "low": 0.2435, "close": 0.2449, "volume": 16025.0, "close_time": 1751536799999}, {"open_time": 1751536800000, "open": 0.2454, "high": 0.2455, "low": 0.245, "close": 0.2453, "volume": 719.0, "close_time": 1751540399999}, {"open_time": 1751540400000, "open": 0.2461, "high": 0.2464, "low": 0.2442, "close": 0.2451, "volume": 5879.0, "close_time": 1751543999999}, {"open_time": 1751544000000, "open": 0.2462, "high": 0.2481, "low": 0.2442, "close": 0.2448, "volume": 3801.0, "close_time": 1751547599999}, {"open_time": 1751547600000, "open": 0.2449, "high": 0.2464, "low": 0.2449, "close": 0.2464, "volume": 9551.0, "close_time": 1751551199999}, {"open_time": 1751551200000, "open": 0.2459, "high": 0.2459, "low": 0.2434, "close": 0.2448, "volume": 9532.0, "close_time": 1751554799999}, {"open_time": 1751554800000, "open": 0.2442, "high": 0.2442, "low": 0.241, "close": 0.241, "volume": 3508.0, "close_time": 1751558399999}, {"open_time": 1751558400000, "open": 0.2415, "high": 0.2419, "low": 0.2412, "close": 0.2413, "volume": 27723.0, "close_time": 1751561999999}, {"open_time": 1751562000000, "open": 0.2414, "high": 0.2414, "low": 0.2409, "close": 0.2409, "volume": 596.0, "close_time": 1751565599999}, {"open_time": 1751565600000, "open": 0.2423, "high": 0.2425, "low": 0.2412, "close": 0.2425, "volume": 4345.0, "close_time": 1751569199999}, {"open_time": 1751569200000, "open": 0.2429, "high": 0.2434, "low": 0.2428, "close": 0.2428, "volume": 5295.0, "close_time": 1751572799999}, {"open_time": 1751572800000, "open": 0.243, "high": 0.244, "low": 0.243, "close": 0.244, "volume": 1116.0, "close_time": 1751576399999}, {"open_time": 1751576400000, "open": 0.2442, "high": 0.2452, "low": 0.2438, "close": 0.2452, "volume": 2089.0, "close_time": 1751579999999}, {"open_time": 1751580000000, "open": 0.2447, "high": 0.2447, "low": 0.2444, "close": 0.2445, "volume": 857.0, "close_time": 1751583599999}, {"open_time": 1751583600000, "open": 0.2442, "high": 0.2442, "low": 0.2428, "close": 0.2428, "volume": 703.0, "close_time": 1751587199999}, {"open_time": 1751587200000, "open": 0.2431, "high": 0.2441, "low": 0.2429, "close": 0.2438, "volume": 867.0, "close_time": 1751590799999}, {"open_time": 1751590800000, "open": 0.2443, "high": 0.2443, "low": 0.244, "close": 0.244, "volume": 422.0, "close_time": 1751594399999}, {"open_time": 1751594400000, "open": 0.2425, "high": 0.2425, "low": 0.242, "close": 0.2425, "volume": 7979.0, "close_time": 1751597999999}, {"open_time": 1751598000000, "open": 0.2419, "high": 0.242, "low": 0.2415, "close": 0.2415, "volume": 1726.0, "close_time": 1751601599999}, {"open_time": 1751601600000, "open": 0.241, "high": 0.241, "low": 0.2404, "close": 0.2407, "volume": 3993.0, "close_time": 1751605199999}, {"open_time": 1751605200000, "open": 0.2407, "high": 0.241, "low": 0.2407, "close": 0.2408, "volume": 1409.0, "close_time": 1751608799999}, {"open_time": 1751608800000, "open": 0.2406, "high": 0.2417, "low": 0.2401, "close": 0.2401, "volume": 25225.0, "close_time": 1751612399999}, {"open_time": 1751612400000, "open": 0.2398, "high": 0.2398, "low": 0.2389, "close": 0.2392, "volume": 243.0, "close_time": 1751615999999}, {"open_time": 1751616000000, "open": 0.2389, "high": 0.2393, "low": 0.2382, "close": 0.2393, "volume": 18025.0, "close_time": 1751619599999}, {"open_time": 1751619600000, "open": 0.239, "high": 0.2407, "low": 0.239, "close": 0.2407, "volume": 7280.0, "close_time": 1751623199999}, {"open_time": 1751623200000, "open": 0.2405, "high": 0.2405, "low": 0.24, "close": 0.24, "volume": 211.0, "close_time": 1751626799999}, {"open_time": 1751626800000, "open": 0.2409, "high": 0.2409, "low": 0.2406, "close": 0.2406, "volume": 693.0, "close_time": 1751630399999}, {"open_time": 1751630400000, "open": 0.241, "high": 0.2413, "low": 0.2406, "close": 0.2406, "volume": 1376.0, "close_time": 1751633999999}, {"open_time": 1751634000000, "open": 0.2404, "high": 0.2404, "low": 0.2388, "close": 0.239, "volume": 2824.0, "close_time": 1751637599999}, {"open_time": 1751637600000, "open": 0.2386, "high": 0.2386, "low": 0.2367, "close": 0.2375, "volume": 59825.0, "close_time": 1751641199999}, {"open_time": 1751641200000, "open": 0.2377, "high": 0.2377, "low": 0.2363, "close": 0.2363, "volume": 939.0, "close_time": 1751644799999}, {"open_time": 1751644800000, "open": 0.2357, "high": 0.2361, "low": 0.2357, "close": 0.2361, "volume": 206.0, "close_time": 1751648399999}, {"open_time": 1751648400000, "open": 0.2378, "high": 0.2385, "low": 0.2375, "close": 0.2385, "volume": 2223.0, "close_time": 1751651999999}, {"open_time": 1751652000000, "open": 0.2385, "high": 0.2385, "low": 0.2385, "close": 0.2385, "volume": 0.0, "close_time": 1751655599999}, {"open_time": 1751655600000, "open": 0.2377, "high": 0.2377, "low": 0.2377, "close": 0.2377, "volume": 838.0, "close_time": 1751659199999}, {"open_time": 1751659200000, "open": 0.2378, "high": 0.2391, "low": 0.2378, "close": 0.2391, "volume": 221.0, "close_time": 1751662799999}, {"open_time": 1751662800000, "open": 0.2392, "high": 0.2393, "low": 0.2386, "close": 0.2393, "volume": 1399.0, "close_time": 1751666399999}, {"open_time": 1751666400000, "open": 0.2388, "high": 0.239, "low": 0.2388, "close": 0.239, "volume": 121.0, "close_time": 1751669999999}, {"open_time": 1751670000000, "open": 0.239, "high": 0.239, "low": 0.239, "close": 0.239, "volume": 0.0, "close_time": 1751673599999}, {"open_time": 1751673600000, "open": 0.2384, "high": 0.2388, "low": 0.2381, "close": 0.2387, "volume": 10941.0, "close_time": 1751677199999}, {"open_time": 1751677200000, "open": 0.2379, "high": 0.238, "low": 0.2373, "close": 0.2377, "volume": 1301.0, "close_time": 1751680799999}, {"open_time": 1751680800000, "open": 0.2378, "high": 0.2382, "low": 0.2373, "close": 0.2381, "volume": 1287.0, "close_time": 1751684399999}, {"open_time": 1751684400000, "open": 0.2388, "high": 0.2388, "low": 0.2383, "close": 0.2384, "volume": 5845.0, "close_time": 1751687999999}, {"open_time": 1751688000000, "open": 0.2382, "high": 0.2382, "low": 0.2382, "close": 0.2382, "volume": 230.0, "close_time": 1751691599999}, {"open_time": 1751691600000, "open": 0.2376, "high": 0.2376, "low": 0.2376, "close": 0.2376, "volume": 13.0, "close_time": 1751695199999}, {"open_time": 1751695200000, "open": 0.2382, "high": 0.2387, "low": 0.2382, "close": 0.2387, "volume": 168.0, "close_time": 1751698799999}, {"open_time": 1751698800000, "open": 0.2387, "high": 0.2387, "low": 0.2387, "close": 0.2387, "volume": 0.0, "close_time": 1751702399999}, {"open_time": 1751702400000, "open": 0.2387, "high": 0.2387, "low": 0.2387, "close": 0.2387, "volume": 0.0, "close_time": 1751705999999}, {"open_time": 1751706000000, "open": 0.2387, "high": 0.2387, "low": 0.2387, "close": 0.2387, "volume": 0.0, "close_time": 1751709599999}, {"open_time": 1751709600000, "open": 0.2381, "high": 0.2381, "low": 0.2381, "close": 0.2381, "volume": 607.0, "close_time": 1751713199999}, {"open_time": 1751713200000, "open": 0.2381, "high": 0.2381, "low": 0.2381, "close": 0.2381, "volume": 0.0, "close_time": 1751716799999}, {"open_time": 1751716800000, "open": 0.2367, "high": 0.2369, "low": 0.2367, "close": 0.2369, "volume": 394.0, "close_time": 1751720399999}, {"open_time": 1751720400000, "open": 0.2371, "high": 0.2371, "low": 0.2371, "close": 0.2371, "volume": 2236.0, "close_time": 1751723999999}, {"open_time": 1751724000000, "open": 0.2368, "high": 0.2373, "low": 0.2365, "close": 0.2367, "volume": 13968.0, "close_time": 1751727599999}, {"open_time": 1751727600000, "open": 0.2377, "high": 0.238, "low": 0.2377, "close": 0.238, "volume": 706.0, "close_time": 1751731199999}, {"open_time": 1751731200000, "open": 0.2375, "high": 0.2375, "low": 0.2369, "close": 0.2369, "volume": 1304.0, "close_time": 1751734799999}, {"open_time": 1751734800000, "open": 0.2364, "high": 0.2368, "low": 0.2364, "close": 0.2368, "volume": 672.0, "close_time": 1751738399999}, {"open_time": 1751738400000, "open": 0.2366, "high": 0.2366, "low": 0.2352, "close": 0.2356, "volume": 1857.0, "close_time": 1751741999999}, {"open_time": 1751742000000, "open": 0.235, "high": 0.2364, "low": 0.235, "close": 0.2364, "volume": 159.0, "close_time": 1751745599999}, {"open_time": 1751745600000, "open": 0.2364, "high": 0.2364, "low": 0.2364, "close": 0.2364, "volume": 0.0, "close_time": 1751749199999}, {"open_time": 1751749200000, "open": 0.2368, "high": 0.2368, "low": 0.2368, "close": 0.2368, "volume": 7.0, "close_time": 1751752799999}, {"open_time": 1751752800000, "open": 0.2376, "high": 0.2378, "low": 0.2374, "close": 0.2378, "volume": 1057.0, "close_time": 1751756399999}, {"open_time": 1751756400000, "open": 0.2383, "high": 0.2383, "low": 0.2383, "close": 0.2383, "volume": 84.0, "close_time": 1751759999999}, {"open_time": 1751760000000, "open": 0.238, "high": 0.2385, "low": 0.2376, "close": 0.2378, "volume": 1853.0, "close_time": 1751763599999}, {"open_time": 1751763600000, "open": 0.2376, "high": 0.2376, "low": 0.2375, "close": 0.2375, "volume": 398.0, "close_time": 1751767199999}, {"open_time": 1751767200000, "open": 0.2378, "high": 0.2378, "low": 0.2375, "close": 0.2375, "volume": 1340.0, "close_time": 1751770799999}, {"open_time": 1751770800000, "open": 0.2375, "high": 0.2375, "low": 0.2375, "close": 0.2375, "volume": 0.0, "close_time": 1751774399999}, {"open_time": 1751774400000, "open": 0.2375, "high": 0.2375, "low": 0.2375, "close": 0.2375, "volume": 0.0, "close_time": 1751777999999}, {"open_time": 1751778000000, "open": 0.2369, "high": 0.237, "low": 0.2369, "close": 0.237, "volume": 13.0, "close_time": 1751781599999}, {"open_time": 1751781600000, "open": 0.2367, "high": 0.2371, "low": 0.2367, "close": 0.2371, "volume": 231.0, "close_time": 1751785199999}, {"open_time": 1751785200000, "open": 0.2378, "high": 0.2378, "low": 0.2377, "close": 0.2378, "volume": 14311.0, "close_time": 1751788799999}, {"open_time": 1751788800000, "open": 0.2389, "high": 0.2392, "low": 0.2389, "close": 0.2392, "volume": 222.0, "close_time": 1751792399999}, {"open_time": 1751792400000, "open": 0.2395, "high": 0.2413, "low": 0.2395, "close": 0.2413, "volume": 4663.0, "close_time": 1751795999999}, {"open_time": 1751796000000, "open": 0.2418, "high": 0.2421, "low": 0.2418, "close": 0.2421, "volume": 44798.0, "close_time": 1751799599999}, {"open_time": 1751799600000, "open": 0.2406, "high": 0.2406, "low": 0.2406, "close": 0.2406, "volume": 56.0, "close_time": 1751803199999}, {"open_time": 1751803200000, "open": 0.2396, "high": 0.2409, "low": 0.2396, "close": 0.2409, "volume": 1521.0, "close_time": 1751806799999}, {"open_time": 1751806800000, "open": 0.2416, "high": 0.2431, "low": 0.2414, "close": 0.2426, "volume": 35076.0, "close_time": 1751810399999}, {"open_time": 1751810400000, "open": 0.2421, "high": 0.2431, "low": 0.2421, "close": 0.2431, "volume": 1404.0, "close_time": 1751813999999}, {"open_time": 1751814000000, "open": 0.2434, "high": 0.244, "low": 0.2432, "close": 0.2436, "volume": 1918.0, "close_time": 1751817599999}, {"open_time": 1751817600000, "open": 0.244, "high": 0.2448, "low": 0.2439, "close": 0.2443, "volume": 1036.0, "close_time": 1751821199999}, {"open_time": 1751821200000, "open": 0.2452, "high": 0.2452, "low": 0.2452, "close": 0.2452, "volume": 165.0, "close_time": 1751824799999}, {"open_time": 1751824800000, "open": 0.2436, "high": 0.2436, "low": 0.2434, "close": 0.2434, "volume": 159.0, "close_time": 1751828399999}, {"open_time": 1751828400000, "open": 0.243, "high": 0.2433, "low": 0.243, "close": 0.2433, "volume": 1069.0, "close_time": 1751831999999}, {"open_time": 1751832000000, "open": 0.2448, "high": 0.2465, "low": 0.2448, "close": 0.2464, "volume": 2047.0, "close_time": 1751835599999}, {"open_time": 1751835600000, "open": 0.2474, "high": 0.25, "low": 0.2474, "close": 0.249, "volume": 8092.0, "close_time": 1751839199999}, {"open_time": 1751839200000, "open": 0.25, "high": 0.2517, "low": 0.2497, "close": 0.2497, "volume": 7742.0, "close_time": 1751842799999}, {"open_time": 1751842800000, "open": 0.2498, "high": 0.2501, "low": 0.249, "close": 0.2501, "volume": 1072.0, "close_time": 1751846399999}, {"open_time": 1751846400000, "open": 0.2504, "high": 0.2536, "low": 0.2504, "close": 0.2534, "volume": 4312.0, "close_time": 1751849999999}, {"open_time": 1751850000000, "open": 0.2527, "high": 0.2535, "low": 0.2516, "close": 0.2535, "volume": 2153.0, "close_time": 1751853599999}, {"open_time": 1751853600000, "open": 0.2527, "high": 0.2548, "low": 0.2527, "close": 0.2532, "volume": 291580.0, "close_time": 1751857199999}, {"open_time": 1751857200000, "open": 0.2527, "high": 0.2527, "low": 0.251, "close": 0.251, "volume": 3235.0, "close_time": 1751860799999}, {"open_time": 1751860800000, "open": 0.2517, "high": 0.2518, "low": 0.2508, "close": 0.2508, "volume": 961.0, "close_time": 1751864399999}, {"open_time": 1751864400000, "open": 0.2514, "high": 0.2514, "low": 0.251, "close": 0.251, "volume": 589.0, "close_time": 1751867999999}, {"open_time": 1751868000000, "open": 0.2532, "high": 0.2539, "low": 0.251, "close": 0.2512, "volume": 12224.0, "close_time": 1751871599999}, {"open_time": 1751871600000, "open": 0.2504, "high": 0.2509, "low": 0.2503, "close": 0.2503, "volume": 705.0, "close_time": 1751875199999}, {"open_time": 1751875200000, "open": 0.2503, "high": 0.2503, "low": 0.2489, "close": 0.2489, "volume": 138.0, "close_time": 1751878799999}, {"open_time": 1751878800000, "open": 0.2486, "high": 0.2487, "low": 0.2483, "close": 0.2487, "volume": 1672.0, "close_time": 1751882399999}, {"open_time": 1751882400000, "open": 0.2494, "high": 0.2512, "low": 0.2491, "close": 0.2512, "volume": 608.0, "close_time": 1751885999999}, {"open_time": 1751886000000, "open": 0.2513, "high": 0.2518, "low": 0.2513, "close": 0.2518, "volume": 196.0, "close_time": 1751889599999}, {"open_time": 1751889600000, "open": 0.2508, "high": 0.2509, "low": 0.2504, "close": 0.2504, "volume": 1653.0, "close_time": 1751893199999}, {"open_time": 1751893200000, "open": 0.2505, "high": 0.2576, "low": 0.2505, "close": 0.2573, "volume": 13047.0, "close_time": 1751896799999}, {"open_time": 1751896800000, "open": 0.2567, "high": 0.2567, "low": 0.2518, "close": 0.2521, "volume": 4623.0, "close_time": 1751900399999}, {"open_time": 1751900400000, "open": 0.2517, "high": 0.2546, "low": 0.2516, "close": 0.2546, "volume": 654.0, "close_time": 1751903999999}, {"open_time": 1751904000000, "open": 0.2536, "high": 0.254, "low": 0.2507, "close": 0.2511, "volume": 91023.0, "close_time": 1751907599999}, {"open_time": 1751907600000, "open": 0.2511, "high": 0.2513, "low": 0.249, "close": 0.2492, "volume": 65558.0, "close_time": 1751911199999}, {"open_time": 1751911200000, "open": 0.2494, "high": 0.2495, "low": 0.2478, "close": 0.2478, "volume": 25595.0, "close_time": 1751914799999}, {"open_time": 1751914800000, "open": 0.2491, "high": 0.2514, "low": 0.2491, "close": 0.251, "volume": 28413.0, "close_time": 1751918399999}, {"open_time": 1751918400000, "open": 0.249, "high": 0.249, "low": 0.2472, "close": 0.2473, "volume": 13346.0, "close_time": 1751921999999}, {"open_time": 1751922000000, "open": 0.2476, "high": 0.2493, "low": 0.2469, "close": 0.2493, "volume": 10177.0, "close_time": 1751925599999}, {"open_time": 1751925600000, "open": 0.2494, "high": 0.2494, "low": 0.2476, "close": 0.2481, "volume": 4893.0, "close_time": 1751929199999}, {"open_time": 1751929200000, "open": 0.2485, "high": 0.2485, "low": 0.2484, "close": 0.2485, "volume": 675.0, "close_time": 1751932799999}, {"open_time": 1751932800000, "open": 0.2482, "high": 0.2485, "low": 0.2471, "close": 0.2475, "volume": 3592.0, "close_time": 1751936399999}, {"open_time": 1751936400000, "open": 0.247, "high": 0.2472, "low": 0.2463, "close": 0.2463, "volume": 1737.0, "close_time": 1751939999999}, {"open_time": 1751940000000, "open": 0.2463, "high": 0.2463, "low": 0.2463, "close": 0.2463, "volume": 0.0, "close_time": 1751943599999}, {"open_time": 1751943600000, "open": 0.2466, "high": 0.2468, "low": 0.2465, "close": 0.2468, "volume": 562.0, "close_time": 1751947199999}, {"open_time": 1751947200000, "open": 0.2468, "high": 0.2468, "low": 0.2468, "close": 0.2468, "volume": 0.0, "close_time": 1751950799999}, {"open_time": 1751950800000, "open": 0.2487, "high": 0.249, "low": 0.2487, "close": 0.249, "volume": 614.0, "close_time": 1751954399999}, {"open_time": 1751954400000, "open": 0.2483, "high": 0.2484, "low": 0.2483, "close": 0.2484, "volume": 60.0, "close_time": 1751957999999}, {"open_time": 1751958000000, "open": 0.249, "high": 0.2504, "low": 0.249, "close": 0.2504, "volume": 8335.0, "close_time": 1751961599999}, {"open_time": 1751961600000, "open": 0.2514, "high": 0.2514, "low": 0.2512, "close": 0.2512, "volume": 319.0, "close_time": 1751965199999}, {"open_time": 1751965200000, "open": 0.2512, "high": 0.2512, "low": 0.251, "close": 0.251, "volume": 2389.0, "close_time": 1751968799999}, {"open_time": 1751968800000, "open": 0.2518, "high": 0.2537, "low": 0.2518, "close": 0.2537, "volume": 1172.0, "close_time": 1751972399999}, {"open_time": 1751972400000, "open": 0.2543, "high": 0.2551, "low": 0.2543, "close": 0.2551, "volume": 194.0, "close_time": 1751975999999}, {"open_time": 1751976000000, "open": 0.2532, "high": 0.2532, "low": 0.2532, "close": 0.2532, "volume": 56.0, "close_time": 1751979599999}, {"open_time": 1751979600000, "open": 0.2535, "high": 0.2565, "low": 0.253, "close": 0.2541, "volume": 147580.0, "close_time": 1751983199999}, {"open_time": 1751983200000, "open": 0.2541, "high": 0.2541, "low": 0.2518, "close": 0.2518, "volume": 5149.0, "close_time": 1751986799999}, {"open_time": 1751986800000, "open": 0.252, "high": 0.2542, "low": 0.252, "close": 0.2541, "volume": 6516.0, "close_time": 1751990399999}, {"open_time": 1751990400000, "open": 0.2542, "high": 0.2546, "low": 0.2537, "close": 0.2546, "volume": 812.0, "close_time": 1751993999999}, {"open_time": 1751994000000, "open": 0.256, "high": 0.2598, "low": 0.256, "close": 0.258, "volume": 10252.0, "close_time": 1751997599999}, {"open_time": 1751997600000, "open": 0.2587, "high": 0.2587, "low": 0.2571, "close": 0.2573, "volume": 2662.0, "close_time": 1752001199999}, {"open_time": 1752001200000, "open": 0.258, "high": 0.2584, "low": 0.2575, "close": 0.2575, "volume": 1913.0, "close_time": 1752004799999}, {"open_time": 1752004800000, "open": 0.2577, "high": 0.2588, "low": 0.256, "close": 0.256, "volume": 1580.0, "close_time": 1752008399999}, {"open_time": 1752008400000, "open": 0.2564, "high": 0.2589, "low": 0.2564, "close": 0.2589, "volume": 5009.0, "close_time": 1752011999999}, {"open_time": 1752012000000, "open": 0.2594, "high": 0.2594, "low": 0.2578, "close": 0.2578, "volume": 3168.0, "close_time": 1752015599999}, {"open_time": 1752015600000, "open": 0.2583, "high": 0.2599, "low": 0.2583, "close": 0.2599, "volume": 808.0, "close_time": 1752019199999}, {"open_time": 1752019200000, "open": 0.2597, "high": 0.26, "low": 0.2581, "close": 0.26, "volume": 12984.0, "close_time": 1752022799999}, {"open_time": 1752022800000, "open": 0.2602, "high": 0.2606, "low": 0.257, "close": 0.257, "volume": 9020.0, "close_time": 1752026399999}, {"open_time": 1752026400000, "open": 0.2588, "high": 0.2602, "low": 0.2588, "close": 0.2602, "volume": 2129.0, "close_time": 1752029999999}, {"open_time": 1752030000000, "open": 0.2602, "high": 0.2613, "low": 0.26, "close": 0.2613, "volume": 7377.0, "close_time": 1752033599999}, {"open_time": 1752033600000, "open": 0.2607, "high": 0.2636, "low": 0.2607, "close": 0.2636, "volume": 10784.0, "close_time": 1752037199999}, {"open_time": 1752037200000, "open": 0.2636, "high": 0.2664, "low": 0.2636, "close": 0.2664, "volume": 75568.0, "close_time": 1752040799999}, {"open_time": 1752040800000, "open": 0.2662, "high": 0.2664, "low": 0.2643, "close": 0.2664, "volume": 63362.0, "close_time": 1752044399999}, {"open_time": 1752044400000, "open": 0.2653, "high": 0.2654, "low": 0.264, "close": 0.2654, "volume": 11304.0, "close_time": 1752047999999}, {"open_time": 1752048000000, "open": 0.2655, "high": 0.267, "low": 0.2655, "close": 0.267, "volume": 1481.0, "close_time": 1752051599999}, {"open_time": 1752051600000, "open": 0.2664, "high": 0.2683, "low": 0.2664, "close": 0.2681, "volume": 1762.0, "close_time": 1752055199999}, {"open_time": 1752055200000, "open": 0.2675, "high": 0.27, "low": 0.2675, "close": 0.27, "volume": 11128.0, "close_time": 1752058799999}, {"open_time": 1752058800000, "open": 0.2703, "high": 0.2783, "low": 0.2703, "close": 0.2783, "volume": 157279.0, "close_time": 1752062399999}, {"open_time": 1752062400000, "open": 0.2786, "high": 0.2909, "low": 0.2784, "close": 0.2858, "volume": 204618.0, "close_time": 1752065999999}, {"open_time": 1752066000000, "open": 0.2872, "high": 0.2937, "low": 0.2872, "close": 0.2877, "volume": 16351.0, "close_time": 1752069599999}, {"open_time": 1752069600000, "open": 0.2873, "high": 0.2919, "low": 0.2843, "close": 0.2898, "volume": 21197.0, "close_time": 1752073199999}, {"open_time": 1752073200000, "open": 0.2895, "high": 0.2968, "low": 0.2891, "close": 0.2954, "volume": 12817.0, "close_time": 1752076799999}, {"open_time": 1752076800000, "open": 0.2945, "high": 0.2954, "low": 0.2899, "close": 0.2899, "volume": 8374.0, "close_time": 1752080399999}, {"open_time": 1752080400000, "open": 0.289, "high": 0.2906, "low": 0.2879, "close": 0.2879, "volume": 17335.0, "close_time": 1752083999999}, {"open_time": 1752084000000, "open": 0.2895, "high": 0.2915, "low": 0.2884, "close": 0.2884, "volume": 10104.0, "close_time": 1752087599999}, {"open_time": 1752087600000, "open": 0.2891, "high": 0.2909, "low": 0.2886, "close": 0.2901, "volume": 11045.0, "close_time": 1752091199999}, {"open_time": 1752091200000, "open": 0.2909, "high": 0.2912, "low": 0.2864, "close": 0.2867, "volume": 7437.0, "close_time": 1752094799999}, {"open_time": 1752094800000, "open": 0.2863, "high": 0.2884, "low": 0.2855, "close": 0.2884, "volume": 7310.0, "close_time": 1752098399999}, {"open_time": 1752098400000, "open": 0.2883, "high": 0.2886, "low": 0.2863, "close": 0.2886, "volume": 9986.0, "close_time": 1752101999999}, {"open_time": 1752102000000, "open": 0.2885, "high": 0.2897, "low": 0.2873, "close": 0.2879, "volume": 2845.0, "close_time": 1752105599999}, {"open_time": 1752105600000, "open": 0.2882, "high": 0.2915, "low": 0.2855, "close": 0.2855, "volume": 10780.0, "close_time": 1752109199999}, {"open_time": 1752109200000, "open": 0.2864, "high": 0.2944, "low": 0.2864, "close": 0.2935, "volume": 38993.0, "close_time": 1752112799999}, {"open_time": 1752112800000, "open": 0.2945, "high": 0.2954, "low": 0.2924, "close": 0.2924, "volume": 4367.0, "close_time": 1752116399999}, {"open_time": 1752116400000, "open": 0.2922, "high": 0.2929, "low": 0.2882, "close": 0.2882, "volume": 8227.0, "close_time": 1752119999999}, {"open_time": 1752120000000, "open": 0.2882, "high": 0.2888, "low": 0.2873, "close": 0.2881, "volume": 4392.0, "close_time": 1752123599999}, {"open_time": 1752123600000, "open": 0.2873, "high": 0.2918, "low": 0.2872, "close": 0.2918, "volume": 8151.0, "close_time": 1752127199999}, {"open_time": 1752127200000, "open": 0.2912, "high": 0.2913, "low": 0.2897, "close": 0.2897, "volume": 8032.0, "close_time": 1752130799999}, {"open_time": 1752130800000, "open": 0.2904, "high": 0.2944, "low": 0.2904, "close": 0.2918, "volume": 115261.0, "close_time": 1752134399999}, {"open_time": 1752134400000, "open": 0.2926, "high": 0.2984, "low": 0.2926, "close": 0.2943, "volume": 11786.0, "close_time": 1752137999999}, {"open_time": 1752138000000, "open": 0.2946, "high": 0.2972, "low": 0.2938, "close": 0.2963, "volume": 2737.0, "close_time": 1752141599999}, {"open_time": 1752141600000, "open": 0.2954, "high": 0.2954, "low": 0.2909, "close": 0.2918, "volume": 16081.0, "close_time": 1752145199999}, {"open_time": 1752145200000, "open": 0.2909, "high": 0.2927, "low": 0.2904, "close": 0.2927, "volume": 528.0, "close_time": 1752148799999}, {"open_time": 1752148800000, "open": 0.2918, "high": 0.2918, "low": 0.2899, "close": 0.2918, "volume": 1000.0, "close_time": 1752152399999}, {"open_time": 1752152400000, "open": 0.2914, "high": 0.2914, "low": 0.2882, "close": 0.2882, "volume": 8773.0, "close_time": 1752155999999}, {"open_time": 1752156000000, "open": 0.2892, "high": 0.29, "low": 0.2882, "close": 0.2884, "volume": 4928.0, "close_time": 1752159599999}, {"open_time": 1752159600000, "open": 0.2898, "high": 0.2935, "low": 0.2898, "close": 0.2935, "volume": 3764.0, "close_time": 1752163199999}, {"open_time": 1752163200000, "open": 0.2936, "high": 0.2957, "low": 0.2923, "close": 0.2957, "volume": 4270.0, "close_time": 1752166799999}, {"open_time": 1752166800000, "open": 0.2949, "high": 0.2983, "low": 0.2949, "close": 0.2983, "volume": 5665.0, "close_time": 1752170399999}, {"open_time": 1752170400000, "open": 0.2972, "high": 0.3004, "low": 0.2971, "close": 0.2994, "volume": 56323.0, "close_time": 1752173999999}, {"open_time": 1752174000000, "open": 0.2996, "high": 0.302, "low": 0.2996, "close": 0.3007, "volume": 12419.0, "close_time": 1752177599999}, {"open_time": 1752177600000, "open": 0.3017, "high": 0.3026, "low": 0.2993, "close": 0.2999, "volume": 4062.0, "close_time": 1752181199999}, {"open_time": 1752181200000, "open": 0.3001, "high": 0.3053, "low": 0.3001, "close": 0.3048, "volume": 16385.0, "close_time": 1752184799999}, {"open_time": 1752184800000, "open": 0.3053, "high": 0.3057, "low": 0.3029, "close": 0.3029, "volume": 3313.0, "close_time": 1752188399999}, {"open_time": 1752188400000, "open": 0.3044, "high": 0.3044, "low": 0.3024, "close": 0.3024, "volume": 1067.0, "close_time": 1752191999999}, {"open_time": 1752192000000, "open": 0.3017, "high": 0.3017, "low": 0.2977, "close": 0.299, "volume": 8839.0, "close_time": 1752195599999}, {"open_time": 1752195600000, "open": 0.2999, "high": 0.3027, "low": 0.2999, "close": 0.302, "volume": 2822.0, "close_time": 1752199199999}, {"open_time": 1752199200000, "open": 0.3026, "high": 0.3062, "low": 0.3026, "close": 0.3052, "volume": 7034.0, "close_time": 1752202799999}, {"open_time": 1752202800000, "open": 0.3052, "high": 0.3058, "low": 0.3046, "close": 0.3057, "volume": 5250.0, "close_time": 1752206399999}, {"open_time": 1752206400000, "open": 0.3044, "high": 0.3053, "low": 0.3033, "close": 0.3053, "volume": 6332.0, "close_time": 1752209999999}, {"open_time": 1752210000000, "open": 0.3054, "high": 0.3077, "low": 0.3054, "close": 0.3072, "volume": 3105.0, "close_time": 1752213599999}, {"open_time": 1752213600000, "open": 0.307, "high": 0.3089, "low": 0.3039, "close": 0.3039, "volume": 3157.0, "close_time": 1752217199999}, {"open_time": 1752217200000, "open": 0.3039, "high": 0.3053, "low": 0.3032, "close": 0.3044, "volume": 968.0, "close_time": 1752220799999}, {"open_time": 1752220800000, "open": 0.3053, "high": 0.3071, "low": 0.3053, "close": 0.3062, "volume": 1057.0, "close_time": 1752224399999}, {"open_time": 1752224400000, "open": 0.3071, "high": 0.3107, "low": 0.3071, "close": 0.3107, "volume": 14278.0, "close_time": 1752227999999}, {"open_time": 1752228000000, "open": 0.3111, "high": 0.3185, "low": 0.3105, "close": 0.318, "volume": 35434.0, "close_time": 1752231599999}, {"open_time": 1752231600000, "open": 0.318, "high": 0.3227, "low": 0.313, "close": 0.317, "volume": 32207.0, "close_time": 1752235199999}, {"open_time": 1752235200000, "open": 0.318, "high": 0.3298, "low": 0.3179, "close": 0.3298, "volume": 21700.0, "close_time": 1752238799999}, {"open_time": 1752238800000, "open": 0.33, "high": 0.3482, "low": 0.328, "close": 0.345, "volume": 85041.0, "close_time": 1752242399999}, {"open_time": 1752242400000, "open": 0.344, "high": 0.35, "low": 0.3384, "close": 0.35, "volume": 298142.0, "close_time": 1752245999999}, {"open_time": 1752246000000, "open": 0.35, "high": 0.3987, "low": 0.3498, "close": 0.3633, "volume": 345297.0, "close_time": 1752249599999}, {"open_time": 1752249600000, "open": 0.3679, "high": 0.3746, "low": 0.36, "close": 0.3722, "volume": 255290.0, "close_time": 1752253199999}, {"open_time": 1752253200000, "open": 0.3707, "high": 0.3734, "low": 0.3632, "close": 0.3711, "volume": 54973.0, "close_time": 1752256799999}, {"open_time": 1752256800000, "open": 0.373, "high": 0.381, "low": 0.3729, "close": 0.3799, "volume": 86630.0, "close_time": 1752260399999}, {"open_time": 1752260400000, "open": 0.3765, "high": 0.3881, "low": 0.371, "close": 0.3831, "volume": 115683.0, "close_time": 1752263999999}, {"open_time": 1752264000000, "open": 0.3838, "high": 0.384, "low": 0.3672, "close": 0.3672, "volume": 34349.0, "close_time": 1752267599999}, {"open_time": 1752267600000, "open": 0.3691, "high": 0.3716, "low": 0.3606, "close": 0.3625, "volume": 11977.0, "close_time": 1752271199999}, {"open_time": 1752271200000, "open": 0.3619, "high": 0.3619, "low": 0.3473, "close": 0.3534, "volume": 178302.0, "close_time": 1752274799999}, {"open_time": 1752274800000, "open": 0.3552, "high": 0.3621, "low": 0.3552, "close": 0.3603, "volume": 4584.0, "close_time": 1752278399999}, {"open_time": 1752278400000, "open": 0.3596, "high": 0.3607, "low": 0.3513, "close": 0.3556, "volume": 9868.0, "close_time": 1752281999999}, {"open_time": 1752282000000, "open": 0.3557, "high": 0.3949, "low": 0.3557, "close": 0.3949, "volume": 299906.0, "close_time": 1752285599999}, {"open_time": 1752285600000, "open": 0.3943, "high": 0.4051, "low": 0.3848, "close": 0.3848, "volume": 260831.0, "close_time": 1752289199999}, {"open_time": 1752289200000, "open": 0.3899, "high": 0.3955, "low": 0.3876, "close": 0.39, "volume": 24115.0, "close_time": 1752292799999}, {"open_time": 1752292800000, "open": 0.3941, "high": 0.4016, "low": 0.3841, "close": 0.3865, "volume": 22630.0, "close_time": 1752296399999}, {"open_time": 1752296400000, "open": 0.3868, "high": 0.389, "low": 0.3819, "close": 0.3834, "volume": 14863.0, "close_time": 1752299999999}, {"open_time": 1752300000000, "open": 0.3819, "high": 0.3838, "low": 0.3743, "close": 0.3838, "volume": 8321.0, "close_time": 1752303599999}, {"open_time": 1752303600000, "open": 0.3799, "high": 0.3799, "low": 0.3724, "close": 0.3765, "volume": 8609.0, "close_time": 1752307199999}, {"open_time": 1752307200000, "open": 0.3753, "high": 0.3799, "low": 0.3726, "close": 0.3799, "volume": 3535.0, "close_time": 1752310799999}, {"open_time": 1752310800000, "open": 0.381, "high": 0.4048, "low": 0.381, "close": 0.402, "volume": 82570.0, "close_time": 1752314399999}, {"open_time": 1752314400000, "open": 0.4045, "high": 0.4104, "low": 0.3936, "close": 0.4097, "volume": 206484.0, "close_time": 1752317999999}, {"open_time": 1752318000000, "open": 0.409, "high": 0.4186, "low": 0.4013, "close": 0.4025, "volume": 56343.0, "close_time": 1752321599999}, {"open_time": 1752321600000, "open": 0.402, "high": 0.4043, "low": 0.3914, "close": 0.4013, "volume": 11569.0, "close_time": 1752325199999}, {"open_time": 1752325200000, "open": 0.3978, "high": 0.4025, "low": 0.3878, "close": 0.3943, "volume": 21441.0, "close_time": 1752328799999}, {"open_time": 1752328800000, "open": 0.3943, "high": 0.3956, "low": 0.3829, "close": 0.3831, "volume": 15689.0, "close_time": 1752332399999}, {"open_time": 1752332400000, "open": 0.3842, "high": 0.3856, "low": 0.373, "close": 0.3756, "volume": 9905.0, "close_time": 1752335999999}, {"open_time": 1752336000000, "open": 0.3791, "high": 0.3906, "low": 0.3791, "close": 0.3857, "volume": 27590.0, "close_time": 1752339599999}, {"open_time": 1752339600000, "open": 0.3839, "high": 0.3935, "low": 0.3799, "close": 0.3834, "volume": 117498.0, "close_time": 1752343199999}, {"open_time": 1752343200000, "open": 0.3843, "high": 0.3885, "low": 0.3834, "close": 0.3885, "volume": 80562.0, "close_time": 1752346799999}, {"open_time": 1752346800000, "open": 0.3887, "high": 0.3906, "low": 0.3856, "close": 0.3869, "volume": 74825.0, "close_time": 1752350399999}, {"open_time": 1752350400000, "open": 0.3859, "high": 0.3859, "low": 0.3773, "close": 0.3788, "volume": 4341.0, "close_time": 1752353999999}, {"open_time": 1752354000000, "open": 0.3774, "high": 0.3941, "low": 0.3774, "close": 0.3941, "volume": 70270.0, "close_time": 1752357599999}, {"open_time": 1752357600000, "open": 0.3939, "high": 0.3978, "low": 0.3895, "close": 0.3952, "volume": 165075.0, "close_time": 1752361199999}, {"open_time": 1752361200000, "open": 0.3978, "high": 0.4004, "low": 0.3909, "close": 0.3923, "volume": 13977.0, "close_time": 1752364799999}, {"open_time": 1752364800000, "open": 0.3895, "high": 0.4021, "low": 0.3876, "close": 0.3941, "volume": 221366.0, "close_time": 1752368399999}, {"open_time": 1752368400000, "open": 0.3943, "high": 0.4028, "low": 0.3936, "close": 0.4028, "volume": 19272.0, "close_time": 1752371999999}, {"open_time": 1752372000000, "open": 0.4042, "high": 0.419, "low": 0.4034, "close": 0.419, "volume": 193733.0, "close_time": 1752375599999}, {"open_time": 1752375600000, "open": 0.4185, "high": 0.4313, "low": 0.4116, "close": 0.4198, "volume": 133841.0, "close_time": 1752379199999}, {"open_time": 1752379200000, "open": 0.4231, "high": 0.4391, "low": 0.4148, "close": 0.4358, "volume": 63350.0, "close_time": 1752382799999}, {"open_time": 1752382800000, "open": 0.4361, "high": 0.441, "low": 0.4298, "close": 0.4298, "volume": 37345.0, "close_time": 1752386399999}, {"open_time": 1752386400000, "open": 0.4333, "high": 0.4426, "low": 0.4312, "close": 0.4336, "volume": 28180.0, "close_time": 1752389999999}, {"open_time": 1752390000000, "open": 0.4324, "high": 0.4424, "low": 0.4303, "close": 0.4424, "volume": 7516.0, "close_time": 1752393599999}, {"open_time": 1752393600000, "open": 0.4423, "high": 0.4491, "low": 0.4357, "close": 0.4357, "volume": 46808.0, "close_time": 1752397199999}, {"open_time": 1752397200000, "open": 0.4383, "high": 0.4383, "low": 0.4318, "close": 0.4318, "volume": 10494.0, "close_time": 1752400799999}, {"open_time": 1752400800000, "open": 0.4357, "high": 0.4358, "low": 0.42, "close": 0.42, "volume": 60590.0, "close_time": 1752404399999}, {"open_time": 1752404400000, "open": 0.4231, "high": 0.4273, "low": 0.4219, "close": 0.4222, "volume": 8666.0, "close_time": 1752407999999}, {"open_time": 1752408000000, "open": 0.4206, "high": 0.4456, "low": 0.42, "close": 0.4398, "volume": 63513.0, "close_time": 1752411599999}, {"open_time": 1752411600000, "open": 0.4404, "high": 0.4489, "low": 0.4383, "close": 0.4485, "volume": 121914.0, "close_time": 1752415199999}, {"open_time": 1752415200000, "open": 0.4459, "high": 0.4731, "low": 0.4459, "close": 0.4644, "volume": 193579.0, "close_time": 1752418799999}, {"open_time": 1752418800000, "open": 0.4664, "high": 0.482, "low": 0.4448, "close": 0.4624, "volume": 330895.0, "close_time": 1752422399999}, {"open_time": 1752422400000, "open": 0.4636, "high": 0.4708, "low": 0.4517, "close": 0.4569, "volume": 88497.0, "close_time": 1752425999999}, {"open_time": 1752426000000, "open": 0.4552, "high": 0.4656, "low": 0.4505, "close": 0.4656, "volume": 25220.0, "close_time": 1752429599999}, {"open_time": 1752429600000, "open": 0.4656, "high": 0.4792, "low": 0.458, "close": 0.474, "volume": 43798.0, "close_time": 1752433199999}, {"open_time": 1752433200000, "open": 0.4706, "high": 0.4793, "low": 0.4659, "close": 0.4705, "volume": 28453.0, "close_time": 1752436799999}, {"open_time": 1752436800000, "open": 0.47, "high": 0.4806, "low": 0.4674, "close": 0.4735, "volume": 13578.0, "close_time": 1752440399999}, {"open_time": 1752440400000, "open": 0.4721, "high": 0.4729, "low": 0.458, "close": 0.4622, "volume": 48091.0, "close_time": 1752443999999}, {"open_time": 1752444000000, "open": 0.4608, "high": 0.4684, "low": 0.4572, "close": 0.4675, "volume": 37331.0, "close_time": 1752447599999}, {"open_time": 1752447600000, "open": 0.4664, "high": 0.479, "low": 0.4662, "close": 0.4715, "volume": 46814.0, "close_time": 1752451199999}, {"open_time": 1752451200000, "open": 0.4705, "high": 0.4998, "low": 0.4659, "close": 0.4998, "volume": 138648.0, "close_time": 1752454799999}, {"open_time": 1752454800000, "open": 0.4997, "high": 0.5097, "low": 0.4936, "close": 0.5019, "volume": 311942.0, "close_time": 1752458399999}, {"open_time": 1752458400000, "open": 0.5047, "high": 0.5163, "low": 0.5016, "close": 0.505, "volume": 54116.0, "close_time": 1752461999999}, {"open_time": 1752462000000, "open": 0.5079, "high": 0.5103, "low": 0.4964, "close": 0.5012, "volume": 37515.0, "close_time": 1752465599999}, {"open_time": 1752465600000, "open": 0.501, "high": 0.5113, "low": 0.498, "close": 0.499, "volume": 94756.0, "close_time": 1752469199999}, {"open_time": 1752469200000, "open": 0.4971, "high": 0.4995, "low": 0.4743, "close": 0.4838, "volume": 97722.0, "close_time": 1752472799999}, {"open_time": 1752472800000, "open": 0.483, "high": 0.4831, "low": 0.47, "close": 0.475, "volume": 53585.0, "close_time": 1752476399999}, {"open_time": 1752476400000, "open": 0.4721, "high": 0.4883, "low": 0.4721, "close": 0.4852, "volume": 22755.0, "close_time": 1752479999999}, {"open_time": 1752480000000, "open": 0.487, "high": 0.4878, "low": 0.471, "close": 0.475, "volume": 15847.0, "close_time": 1752483599999}, {"open_time": 1752483600000, "open": 0.477, "high": 0.4825, "low": 0.472, "close": 0.472, "volume": 26730.0, "close_time": 1752487199999}, {"open_time": 1752487200000, "open": 0.4705, "high": 0.4705, "low": 0.4589, "close": 0.4637, "volume": 16434.0, "close_time": 1752490799999}, {"open_time": 1752490800000, "open": 0.4629, "high": 0.4629, "low": 0.448, "close": 0.4573, "volume": 107890.0, "close_time": 1752494399999}, {"open_time": 1752494400000, "open": 0.4581, "high": 0.4656, "low": 0.454, "close": 0.4591, "volume": 72741.0, "close_time": 1752497999999}, {"open_time": 1752498000000, "open": 0.4608, "high": 0.4803, "low": 0.4568, "close": 0.4736, "volume": 39057.0, "close_time": 1752501599999}, {"open_time": 1752501600000, "open": 0.4779, "high": 0.48, "low": 0.4643, "close": 0.4712, "volume": 100994.0, "close_time": 1752505199999}, {"open_time": 1752505200000, "open": 0.4691, "high": 0.4691, "low": 0.452, "close": 0.4566, "volume": 105329.0, "close_time": 1752508799999}, {"open_time": 1752508800000, "open": 0.458, "high": 0.4681, "low": 0.454, "close": 0.4662, "volume": 43817.0, "close_time": 1752512399999}, {"open_time": 1752512400000, "open": 0.466, "high": 0.466, "low": 0.4559, "close": 0.4569, "volume": 16531.0, "close_time": 1752515999999}, {"open_time": 1752516000000, "open": 0.4582, "high": 0.4608, "low": 0.4552, "close": 0.4561, "volume": 5643.0, "close_time": 1752519599999}, {"open_time": 1752519600000, "open": 0.4561, "high": 0.459, "low": 0.4457, "close": 0.4459, "volume": 64420.0, "close_time": 1752523199999}, {"open_time": 1752523200000, "open": 0.445, "high": 0.4483, "low": 0.4389, "close": 0.4456, "volume": 114367.0, "close_time": 1752526799999}, {"open_time": 1752526800000, "open": 0.4446, "high": 0.4553, "low": 0.4446, "close": 0.4553, "volume": 95354.0, "close_time": 1752530399999}, {"open_time": 1752530400000, "open": 0.4525, "high": 0.4554, "low": 0.4491, "close": 0.4545, "volume": 15007.0, "close_time": 1752533999999}, {"open_time": 1752534000000, "open": 0.4548, "high": 0.4668, "low": 0.4525, "close": 0.4641, "volume": 8090.0, "close_time": 1752537599999}, {"open_time": 1752537600000, "open": 0.4655, "high": 0.4655, "low": 0.4488, "close": 0.4531, "volume": 12363.0, "close_time": 1752541199999}, {"open_time": 1752541200000, "open": 0.4543, "high": 0.4553, "low": 0.4459, "close": 0.4485, "volume": 30739.0, "close_time": 1752544799999}, {"open_time": 1752544800000, "open": 0.4478, "high": 0.4519, "low": 0.44, "close": 0.4432, "volume": 129021.0, "close_time": 1752548399999}, {"open_time": 1752548400000, "open": 0.4428, "high": 0.4428, "low": 0.4306, "close": 0.441, "volume": 57255.0, "close_time": 1752551999999}, {"open_time": 1752552000000, "open": 0.4415, "high": 0.4493, "low": 0.4371, "close": 0.4487, "volume": 11474.0, "close_time": 1752555599999}, {"open_time": 1752555600000, "open": 0.4485, "high": 0.4561, "low": 0.4485, "close": 0.4521, "volume": 88889.0, "close_time": 1752559199999}, {"open_time": 1752559200000, "open": 0.4537, "high": 0.4537, "low": 0.447, "close": 0.447, "volume": 11492.0, "close_time": 1752562799999}, {"open_time": 1752562800000, "open": 0.4472, "high": 0.4497, "low": 0.4439, "close": 0.447, "volume": 920.0, "close_time": 1752566399999}, {"open_time": 1752566400000, "open": 0.4459, "high": 0.453, "low": 0.4409, "close": 0.453, "volume": 5077.0, "close_time": 1752569999999}, {"open_time": 1752570000000, "open": 0.4517, "high": 0.4706, "low": 0.4517, "close": 0.464, "volume": 16689.0, "close_time": 1752573599999}, {"open_time": 1752573600000, "open": 0.4687, "high": 0.4721, "low": 0.4652, "close": 0.4698, "volume": 24825.0, "close_time": 1752577199999}, {"open_time": 1752577200000, "open": 0.4704, "high": 0.4729, "low": 0.459, "close": 0.4631, "volume": 24133.0, "close_time": 1752580799999}, {"open_time": 1752580800000, "open": 0.4645, "high": 0.4743, "low": 0.4546, "close": 0.4652, "volume": 11434.0, "close_time": 1752584399999}, {"open_time": 1752584400000, "open": 0.4636, "high": 0.4677, "low": 0.4544, "close": 0.4572, "volume": 22468.0, "close_time": 1752587999999}, {"open_time": 1752588000000, "open": 0.4564, "high": 0.458, "low": 0.4417, "close": 0.4417, "volume": 7431.0, "close_time": 1752591599999}, {"open_time": 1752591600000, "open": 0.4428, "high": 0.4485, "low": 0.4428, "close": 0.4485, "volume": 7610.0, "close_time": 1752595199999}, {"open_time": 1752595200000, "open": 0.4466, "high": 0.453, "low": 0.4438, "close": 0.4518, "volume": 4384.0, "close_time": 1752598799999}, {"open_time": 1752598800000, "open": 0.4539, "high": 0.4562, "low": 0.4514, "close": 0.4562, "volume": 17671.0, "close_time": 1752602399999}, {"open_time": 1752602400000, "open": 0.4558, "high": 0.4583, "low": 0.447, "close": 0.4482, "volume": 27370.0, "close_time": 1752605999999}, {"open_time": 1752606000000, "open": 0.4472, "high": 0.4525, "low": 0.4426, "close": 0.4428, "volume": 4508.0, "close_time": 1752609599999}, {"open_time": 1752609600000, "open": 0.443, "high": 0.4459, "low": 0.44, "close": 0.4434, "volume": 3202.0, "close_time": 1752613199999}, {"open_time": 1752613200000, "open": 0.4413, "high": 0.4519, "low": 0.4413, "close": 0.4492, "volume": 8227.0, "close_time": 1752616799999}, {"open_time": 1752616800000, "open": 0.4485, "high": 0.451, "low": 0.4442, "close": 0.451, "volume": 4078.0, "close_time": 1752620399999}, {"open_time": 1752620400000, "open": 0.4509, "high": 0.453, "low": 0.4503, "close": 0.4511, "volume": 7376.0, "close_time": 1752623999999}, {"open_time": 1752624000000, "open": 0.4502, "high": 0.4611, "low": 0.4464, "close": 0.4587, "volume": 21224.0, "close_time": 1752627599999}, {"open_time": 1752627600000, "open": 0.4608, "high": 0.4654, "low": 0.4552, "close": 0.4552, "volume": 17761.0, "close_time": 1752631199999}, {"open_time": 1752631200000, "open": 0.4546, "high": 0.4573, "low": 0.4494, "close": 0.457, "volume": 20649.0, "close_time": 1752634799999}, {"open_time": 1752634800000, "open": 0.4569, "high": 0.4605, "low": 0.4564, "close": 0.4605, "volume": 4121.0, "close_time": 1752638399999}, {"open_time": 1752638400000, "open": 0.4579, "high": 0.458, "low": 0.453, "close": 0.4573, "volume": 6478.0, "close_time": 1752641999999}, {"open_time": 1752642000000, "open": 0.4571, "high": 0.463, "low": 0.4571, "close": 0.4602, "volume": 3695.0, "close_time": 1752645599999}, {"open_time": 1752645600000, "open": 0.4592, "high": 0.4649, "low": 0.4592, "close": 0.4643, "volume": 5247.0, "close_time": 1752649199999}, {"open_time": 1752649200000, "open": 0.4633, "high": 0.4633, "low": 0.4587, "close": 0.4604, "volume": 9938.0, "close_time": 1752652799999}, {"open_time": 1752652800000, "open": 0.458, "high": 0.47, "low": 0.4576, "close": 0.469, "volume": 15242.0, "close_time": 1752656399999}, {"open_time": 1752656400000, "open": 0.4716, "high": 0.4729, "low": 0.4634, "close": 0.4652, "volume": 20713.0, "close_time": 1752659999999}, {"open_time": 1752660000000, "open": 0.466, "high": 0.4676, "low": 0.4617, "close": 0.4617, "volume": 4520.0, "close_time": 1752663599999}, {"open_time": 1752663600000, "open": 0.4624, "high": 0.4627, "low": 0.4589, "close": 0.4591, "volume": 8027.0, "close_time": 1752667199999}, {"open_time": 1752667200000, "open": 0.4597, "high": 0.4664, "low": 0.4595, "close": 0.4648, "volume": 3312.0, "close_time": 1752670799999}, {"open_time": 1752670800000, "open": 0.4648, "high": 0.4799, "low": 0.464, "close": 0.4739, "volume": 132081.0, "close_time": 1752674399999}, {"open_time": 1752674400000, "open": 0.4779, "high": 0.4779, "low": 0.4622, "close": 0.4692, "volume": 20064.0, "close_time": 1752677999999}, {"open_time": 1752678000000, "open": 0.4708, "high": 0.4739, "low": 0.4629, "close": 0.4639, "volume": 16105.0, "close_time": 1752681599999}, {"open_time": 1752681600000, "open": 0.4648, "high": 0.4664, "low": 0.4616, "close": 0.4655, "volume": 11127.0, "close_time": 1752685199999}, {"open_time": 1752685200000, "open": 0.4655, "high": 0.475, "low": 0.4653, "close": 0.4719, "volume": 11240.0, "close_time": 1752688799999}, {"open_time": 1752688800000, "open": 0.4701, "high": 0.4768, "low": 0.4653, "close": 0.4661, "volume": 26605.0, "close_time": 1752692399999}, {"open_time": 1752692400000, "open": 0.4669, "high": 0.4704, "low": 0.4625, "close": 0.4635, "volume": 36075.0, "close_time": 1752695999999}, {"open_time": 1752696000000, "open": 0.4644, "high": 0.4745, "low": 0.4632, "close": 0.4638, "volume": 118785.0, "close_time": 1752699599999}, {"open_time": 1752699600000, "open": 0.4664, "high": 0.4707, "low": 0.4629, "close": 0.4653, "volume": 58459.0, "close_time": 1752703199999}, {"open_time": 1752703200000, "open": 0.4664, "high": 0.4664, "low": 0.4563, "close": 0.4586, "volume": 39387.0, "close_time": 1752706799999}, {"open_time": 1752706800000, "open": 0.4573, "high": 0.4573, "low": 0.4521, "close": 0.4535, "volume": 8210.0, "close_time": 1752710399999}, {"open_time": 1752710400000, "open": 0.4533, "high": 0.4585, "low": 0.452, "close": 0.4525, "volume": 14529.0, "close_time": 1752713999999}, {"open_time": 1752714000000, "open": 0.4519, "high": 0.4545, "low": 0.4453, "close": 0.4497, "volume": 35072.0, "close_time": 1752717599999}, {"open_time": 1752717600000, "open": 0.4504, "high": 0.4553, "low": 0.4494, "close": 0.4549, "volume": 11585.0, "close_time": 1752721199999}, {"open_time": 1752721200000, "open": 0.4537, "high": 0.4542, "low": 0.4478, "close": 0.4529, "volume": 3690.0, "close_time": 1752724799999}, {"open_time": 1752724800000, "open": 0.4534, "high": 0.4636, "low": 0.4534, "close": 0.4607, "volume": 10405.0, "close_time": 1752728399999}, {"open_time": 1752728400000, "open": 0.4596, "high": 0.4739, "low": 0.4596, "close": 0.4723, "volume": 52685.0, "close_time": 1752731999999}, {"open_time": 1752732000000, "open": 0.4725, "high": 0.4844, "low": 0.4688, "close": 0.4721, "volume": 54516.0, "close_time": 1752735599999}, {"open_time": 1752735600000, "open": 0.4704, "high": 0.4704, "low": 0.4645, "close": 0.4664, "volume": 1546.0, "close_time": 1752739199999}, {"open_time": 1752739200000, "open": 0.4649, "high": 0.4739, "low": 0.4612, "close": 0.4739, "volume": 5878.0, "close_time": 1752742799999}, {"open_time": 1752742800000, "open": 0.4748, "high": 0.4793, "low": 0.4721, "close": 0.4762, "volume": 19477.0, "close_time": 1752746399999}, {"open_time": 1752746400000, "open": 0.4761, "high": 0.4775, "low": 0.4684, "close": 0.4706, "volume": 77700.0, "close_time": 1752749999999}, {"open_time": 1752750000000, "open": 0.4706, "high": 0.4755, "low": 0.4673, "close": 0.4729, "volume": 41259.0, "close_time": 1752753599999}, {"open_time": 1752753600000, "open": 0.4722, "high": 0.483, "low": 0.4645, "close": 0.4815, "volume": 84368.0, "close_time": 1752757199999}, {"open_time": 1752757200000, "open": 0.4819, "high": 0.4819, "low": 0.46, "close": 0.4684, "volume": 23157.0, "close_time": 1752760799999}, {"open_time": 1752760800000, "open": 0.4687, "high": 0.4688, "low": 0.4636, "close": 0.4636, "volume": 37980.0, "close_time": 1752764399999}, {"open_time": 1752764400000, "open": 0.4617, "high": 0.4639, "low": 0.4564, "close": 0.4633, "volume": 37469.0, "close_time": 1752767999999}, {"open_time": 1752768000000, "open": 0.4637, "high": 0.4709, "low": 0.459, "close": 0.4709, "volume": 39013.0, "close_time": 1752771599999}, {"open_time": 1752771600000, "open": 0.4674, "high": 0.4739, "low": 0.466, "close": 0.4739, "volume": 20312.0, "close_time": 1752775199999}, {"open_time": 1752775200000, "open": 0.4731, "high": 0.4781, "low": 0.4716, "close": 0.4779, "volume": 37188.0, "close_time": 1752778799999}, {"open_time": 1752778800000, "open": 0.4781, "high": 0.4793, "low": 0.4687, "close": 0.4687, "volume": 66640.0, "close_time": 1752782399999}, {"open_time": 1752782400000, "open": 0.4688, "high": 0.471, "low": 0.4625, "close": 0.4667, "volume": 10401.0, "close_time": 1752785999999}, {"open_time": 1752786000000, "open": 0.4679, "high": 0.5086, "low": 0.4667, "close": 0.5043, "volume": 233696.0, "close_time": 1752789599999}, {"open_time": 1752789600000, "open": 0.5023, "high": 0.5114, "low": 0.4992, "close": 0.5047, "volume": 179850.0, "close_time": 1752793199999}, {"open_time": 1752793200000, "open": 0.5078, "high": 0.514, "low": 0.4971, "close": 0.4971, "volume": 101591.0, "close_time": 1752796799999}, {"open_time": 1752796800000, "open": 0.5016, "high": 0.52, "low": 0.4982, "close": 0.5186, "volume": 70211.0, "close_time": 1752800399999}, {"open_time": 1752800400000, "open": 0.5178, "high": 0.5179, "low": 0.4986, "close": 0.4986, "volume": 53830.0, "close_time": 1752803999999}, {"open_time": 1752804000000, "open": 0.499, "high": 0.499, "low": 0.4877, "close": 0.4933, "volume": 65968.0, "close_time": 1752807599999}, {"open_time": 1752807600000, "open": 0.4931, "high": 0.5002, "low": 0.4924, "close": 0.4987, "volume": 29440.0, "close_time": 1752811199999}, {"open_time": 1752811200000, "open": 0.4998, "high": 0.4998, "low": 0.4917, "close": 0.4975, "volume": 78759.0, "close_time": 1752814799999}, {"open_time": 1752814800000, "open": 0.4974, "high": 0.5063, "low": 0.496, "close": 0.5062, "volume": 62433.0, "close_time": 1752818399999}, {"open_time": 1752818400000, "open": 0.5044, "high": 0.5044, "low": 0.4933, "close": 0.4996, "volume": 5125.0, "close_time": 1752821999999}, {"open_time": 1752822000000, "open": 0.4956, "high": 0.4956, "low": 0.48, "close": 0.48, "volume": 39743.0, "close_time": 1752825599999}, {"open_time": 1752825600000, "open": 0.48, "high": 0.4859, "low": 0.4748, "close": 0.4768, "volume": 40389.0, "close_time": 1752829199999}, {"open_time": 1752829200000, "open": 0.475, "high": 0.4782, "low": 0.475, "close": 0.4777, "volume": 6012.0, "close_time": 1752832799999}, {"open_time": 1752832800000, "open": 0.4784, "high": 0.4826, "low": 0.475, "close": 0.4826, "volume": 890.0, "close_time": 1752836399999}, {"open_time": 1752836400000, "open": 0.4783, "high": 0.4843, "low": 0.4748, "close": 0.4823, "volume": 6684.0, "close_time": 1752839999999}, {"open_time": 1752840000000, "open": 0.4829, "high": 0.4851, "low": 0.4791, "close": 0.485, "volume": 6555.0, "close_time": 1752843599999}, {"open_time": 1752843600000, "open": 0.4812, "high": 0.4856, "low": 0.481, "close": 0.4834, "volume": 3930.0, "close_time": 1752847199999}, {"open_time": 1752847200000, "open": 0.4848, "high": 0.4852, "low": 0.4703, "close": 0.475, "volume": 32712.0, "close_time": 1752850799999}, {"open_time": 1752850800000, "open": 0.4721, "high": 0.475, "low": 0.4629, "close": 0.4659, "volume": 29405.0, "close_time": 1752854399999}, {"open_time": 1752854400000, "open": 0.4668, "high": 0.471, "low": 0.4636, "close": 0.4704, "volume": 18605.0, "close_time": 1752857999999}, {"open_time": 1752858000000, "open": 0.4705, "high": 0.4736, "low": 0.4693, "close": 0.4721, "volume": 11230.0, "close_time": 1752861599999}, {"open_time": 1752861600000, "open": 0.4737, "high": 0.4738, "low": 0.4687, "close": 0.4687, "volume": 6423.0, "close_time": 1752865199999}, {"open_time": 1752865200000, "open": 0.4677, "high": 0.4706, "low": 0.4645, "close": 0.4673, "volume": 6684.0, "close_time": 1752868799999}, {"open_time": 1752868800000, "open": 0.4669, "high": 0.4669, "low": 0.4519, "close": 0.4622, "volume": 41757.0, "close_time": 1752872399999}, {"open_time": 1752872400000, "open": 0.4619, "high": 0.464, "low": 0.4587, "close": 0.4608, "volume": 11698.0, "close_time": 1752875999999}, {"open_time": 1752876000000, "open": 0.4585, "high": 0.4603, "low": 0.4501, "close": 0.4502, "volume": 6160.0, "close_time": 1752879599999}, {"open_time": 1752879600000, "open": 0.4504, "high": 0.4589, "low": 0.4493, "close": 0.4589, "volume": 11220.0, "close_time": 1752883199999}, {"open_time": 1752883200000, "open": 0.4584, "high": 0.4678, "low": 0.4584, "close": 0.4605, "volume": 94925.0, "close_time": 1752886799999}, {"open_time": 1752886800000, "open": 0.4608, "high": 0.4632, "low": 0.4558, "close": 0.4616, "volume": 6255.0, "close_time": 1752890399999}, {"open_time": 1752890400000, "open": 0.46, "high": 0.4645, "low": 0.4568, "close": 0.4644, "volume": 90613.0, "close_time": 1752893999999}, {"open_time": 1752894000000, "open": 0.4635, "high": 0.4664, "low": 0.4609, "close": 0.4636, "volume": 2279.0, "close_time": 1752897599999}, {"open_time": 1752897600000, "open": 0.4612, "high": 0.4673, "low": 0.4608, "close": 0.4653, "volume": 17942.0, "close_time": 1752901199999}, {"open_time": 1752901200000, "open": 0.4659, "high": 0.4659, "low": 0.4631, "close": 0.4643, "volume": 10193.0, "close_time": 1752904799999}, {"open_time": 1752904800000, "open": 0.4637, "high": 0.4658, "low": 0.4614, "close": 0.4644, "volume": 5677.0, "close_time": 1752908399999}, {"open_time": 1752908400000, "open": 0.4645, "high": 0.4684, "low": 0.4645, "close": 0.4664, "volume": 615.0, "close_time": 1752911999999}, {"open_time": 1752912000000, "open": 0.4666, "high": 0.4666, "low": 0.462, "close": 0.4632, "volume": 5285.0, "close_time": 1752915599999}, {"open_time": 1752915600000, "open": 0.4652, "high": 0.4675, "low": 0.4618, "close": 0.4663, "volume": 6413.0, "close_time": 1752919199999}, {"open_time": 1752919200000, "open": 0.4645, "high": 0.4664, "low": 0.4628, "close": 0.4631, "volume": 1490.0, "close_time": 1752922799999}, {"open_time": 1752922800000, "open": 0.4608, "high": 0.4614, "low": 0.4558, "close": 0.4558, "volume": 2071.0, "close_time": 1752926399999}, {"open_time": 1752926400000, "open": 0.4559, "high": 0.4589, "low": 0.4538, "close": 0.4589, "volume": 1445.0, "close_time": 1752929999999}, {"open_time": 1752930000000, "open": 0.4591, "high": 0.46, "low": 0.4554, "close": 0.46, "volume": 5491.0, "close_time": 1752933599999}, {"open_time": 1752933600000, "open": 0.4565, "high": 0.4569, "low": 0.4509, "close": 0.4509, "volume": 9828.0, "close_time": 1752937199999}, {"open_time": 1752937200000, "open": 0.4509, "high": 0.4625, "low": 0.4509, "close": 0.4625, "volume": 10459.0, "close_time": 1752940799999}, {"open_time": 1752940800000, "open": 0.4618, "high": 0.4664, "low": 0.4618, "close": 0.466, "volume": 24223.0, "close_time": 1752944399999}, {"open_time": 1752944400000, "open": 0.4664, "high": 0.469, "low": 0.4636, "close": 0.4639, "volume": 29648.0, "close_time": 1752947999999}, {"open_time": 1752948000000, "open": 0.4637, "high": 0.4651, "low": 0.4626, "close": 0.4626, "volume": 872.0, "close_time": 1752951599999}, {"open_time": 1752951600000, "open": 0.4623, "high": 0.4635, "low": 0.4617, "close": 0.4619, "volume": 14407.0, "close_time": 1752955199999}, {"open_time": 1752955200000, "open": 0.462, "high": 0.4652, "low": 0.462, "close": 0.4628, "volume": 1599.0, "close_time": 1752958799999}, {"open_time": 1752958800000, "open": 0.4611, "high": 0.4611, "low": 0.4561, "close": 0.4586, "volume": 6762.0, "close_time": 1752962399999}, {"open_time": 1752962400000, "open": 0.46, "high": 0.4635, "low": 0.4583, "close": 0.4624, "volume": 2612.0, "close_time": 1752965999999}, {"open_time": 1752966000000, "open": 0.461, "high": 0.4634, "low": 0.4599, "close": 0.4599, "volume": 7201.0, "close_time": 1752969599999}, {"open_time": 1752969600000, "open": 0.4599, "high": 0.4625, "low": 0.4579, "close": 0.4618, "volume": 7599.0, "close_time": 1752973199999}, {"open_time": 1752973200000, "open": 0.4616, "high": 0.4656, "low": 0.4607, "close": 0.4607, "volume": 26750.0, "close_time": 1752976799999}, {"open_time": 1752976800000, "open": 0.4603, "high": 0.463, "low": 0.4587, "close": 0.4616, "volume": 2746.0, "close_time": 1752980399999}, {"open_time": 1752980400000, "open": 0.4616, "high": 0.4656, "low": 0.4606, "close": 0.4638, "volume": 3567.0, "close_time": 1752983999999}, {"open_time": 1752984000000, "open": 0.4638, "high": 0.4652, "low": 0.4598, "close": 0.4598, "volume": 2427.0, "close_time": 1752987599999}, {"open_time": 1752987600000, "open": 0.4603, "high": 0.4603, "low": 0.4598, "close": 0.4598, "volume": 6754.0, "close_time": 1752991199999}, {"open_time": 1752991200000, "open": 0.4615, "high": 0.4615, "low": 0.4587, "close": 0.4602, "volume": 1228.0, "close_time": 1752994799999}, {"open_time": 1752994800000, "open": 0.4636, "high": 0.4645, "low": 0.4636, "close": 0.4645, "volume": 93.0, "close_time": 1752998399999}, {"open_time": 1752998400000, "open": 0.463, "high": 0.4687, "low": 0.4619, "close": 0.4687, "volume": 4281.0, "close_time": 1753001999999}, {"open_time": 1753002000000, "open": 0.4692, "high": 0.4729, "low": 0.4653, "close": 0.4687, "volume": 19596.0, "close_time": 1753005599999}, {"open_time": 1753005600000, "open": 0.4692, "high": 0.4706, "low": 0.4685, "close": 0.4701, "volume": 4034.0, "close_time": 1753009199999}, {"open_time": 1753009200000, "open": 0.4664, "high": 0.4701, "low": 0.4659, "close": 0.4699, "volume": 4756.0, "close_time": 1753012799999}, {"open_time": 1753012800000, "open": 0.4664, "high": 0.4672, "low": 0.4648, "close": 0.4667, "volume": 3385.0, "close_time": 1753016399999}, {"open_time": 1753016400000, "open": 0.4692, "high": 0.4709, "low": 0.4668, "close": 0.4709, "volume": 4813.0, "close_time": 1753019999999}, {"open_time": 1753020000000, "open": 0.471, "high": 0.4731, "low": 0.4667, "close": 0.4703, "volume": 17616.0, "close_time": 1753023599999}, {"open_time": 1753023600000, "open": 0.4721, "high": 0.4726, "low": 0.4699, "close": 0.4726, "volume": 53088.0, "close_time": 1753027199999}, {"open_time": 1753027200000, "open": 0.474, "high": 0.4766, "low": 0.4713, "close": 0.4751, "volume": 70092.0, "close_time": 1753030799999}, {"open_time": 1753030800000, "open": 0.4739, "high": 0.4739, "low": 0.4677, "close": 0.4692, "volume": 10425.0, "close_time": 1753034399999}, {"open_time": 1753034400000, "open": 0.4698, "high": 0.4737, "low": 0.4695, "close": 0.4737, "volume": 9153.0, "close_time": 1753037999999}, {"open_time": 1753038000000, "open": 0.4747, "high": 0.4758, "low": 0.4727, "close": 0.4736, "volume": 4168.0, "close_time": 1753041599999}, {"open_time": 1753041600000, "open": 0.4729, "high": 0.4747, "low": 0.468, "close": 0.4732, "volume": 38591.0, "close_time": 1753045199999}, {"open_time": 1753045200000, "open": 0.4721, "high": 0.4721, "low": 0.4669, "close": 0.47, "volume": 15623.0, "close_time": 1753048799999}, {"open_time": 1753048800000, "open": 0.4681, "high": 0.4681, "low": 0.4552, "close": 0.4647, "volume": 40076.0, "close_time": 1753052399999}, {"open_time": 1753052400000, "open": 0.4608, "high": 0.4636, "low": 0.4599, "close": 0.4636, "volume": 5061.0, "close_time": 1753055999999}, {"open_time": 1753056000000, "open": 0.4618, "high": 0.4653, "low": 0.4564, "close": 0.4653, "volume": 8553.0, "close_time": 1753059599999}, {"open_time": 1753059600000, "open": 0.4656, "high": 0.481, "low": 0.4628, "close": 0.4769, "volume": 35751.0, "close_time": 1753063199999}, {"open_time": 1753063200000, "open": 0.4792, "high": 0.4896, "low": 0.4762, "close": 0.4837, "volume": 36820.0, "close_time": 1753066799999}, {"open_time": 1753066800000, "open": 0.4836, "high": 0.4837, "low": 0.4779, "close": 0.4787, "volume": 6858.0, "close_time": 1753070399999}, {"open_time": 1753070400000, "open": 0.4772, "high": 0.4791, "low": 0.4764, "close": 0.4789, "volume": 4281.0, "close_time": 1753073999999}, {"open_time": 1753074000000, "open": 0.4789, "high": 0.4815, "low": 0.4777, "close": 0.4815, "volume": 2488.0, "close_time": 1753077599999}, {"open_time": 1753077600000, "open": 0.4816, "high": 0.4886, "low": 0.4816, "close": 0.4827, "volume": 22889.0, "close_time": 1753081199999}, {"open_time": 1753081200000, "open": 0.4827, "high": 0.4854, "low": 0.4827, "close": 0.4854, "volume": 847.0, "close_time": 1753084799999}, {"open_time": 1753084800000, "open": 0.4846, "high": 0.4854, "low": 0.4832, "close": 0.4846, "volume": 4137.0, "close_time": 1753088399999}, {"open_time": 1753088400000, "open": 0.4823, "high": 0.4823, "low": 0.4779, "close": 0.4798, "volume": 9672.0, "close_time": 1753091999999}, {"open_time": 1753092000000, "open": 0.4802, "high": 0.4834, "low": 0.4802, "close": 0.4834, "volume": 1383.0, "close_time": 1753095599999}, {"open_time": 1753095600000, "open": 0.4839, "high": 0.4865, "low": 0.4839, "close": 0.4865, "volume": 6721.0, "close_time": 1753099199999}, {"open_time": 1753099200000, "open": 0.4851, "high": 0.4886, "low": 0.4817, "close": 0.4856, "volume": 8076.0, "close_time": 1753102799999}, {"open_time": 1753102800000, "open": 0.4833, "high": 0.4856, "low": 0.4808, "close": 0.4848, "volume": 2400.0, "close_time": 1753106399999}, {"open_time": 1753106400000, "open": 0.4859, "high": 0.4935, "low": 0.4859, "close": 0.493, "volume": 100827.0, "close_time": 1753109999999}, {"open_time": 1753110000000, "open": 0.4922, "high": 0.4926, "low": 0.4812, "close": 0.4817, "volume": 42598.0, "close_time": 1753113599999}, {"open_time": 1753113600000, "open": 0.4817, "high": 0.482, "low": 0.4726, "close": 0.4757, "volume": 6018.0, "close_time": 1753117199999}, {"open_time": 1753117200000, "open": 0.4771, "high": 0.4808, "low": 0.477, "close": 0.4787, "volume": 12638.0, "close_time": 1753120799999}, {"open_time": 1753120800000, "open": 0.4786, "high": 0.482, "low": 0.4729, "close": 0.4729, "volume": 21357.0, "close_time": 1753124399999}, {"open_time": 1753124400000, "open": 0.4772, "high": 0.4773, "low": 0.4692, "close": 0.4692, "volume": 4348.0, "close_time": 1753127999999}, {"open_time": 1753128000000, "open": 0.4687, "high": 0.4739, "low": 0.4677, "close": 0.4732, "volume": 4896.0, "close_time": 1753131599999}, {"open_time": 1753131600000, "open": 0.4692, "high": 0.4728, "low": 0.4687, "close": 0.4728, "volume": 2506.0, "close_time": 1753135199999}, {"open_time": 1753135200000, "open": 0.4729, "high": 0.4742, "low": 0.4708, "close": 0.472, "volume": 10473.0, "close_time": 1753138799999}, {"open_time": 1753138800000, "open": 0.4712, "high": 0.4742, "low": 0.4704, "close": 0.474, "volume": 3049.0, "close_time": 1753142399999}, {"open_time": 1753142400000, "open": 0.4746, "high": 0.4761, "low": 0.4709, "close": 0.471, "volume": 26452.0, "close_time": 1753145999999}, {"open_time": 1753146000000, "open": 0.4699, "high": 0.4761, "low": 0.4628, "close": 0.4755, "volume": 42114.0, "close_time": 1753149599999}, {"open_time": 1753149600000, "open": 0.4755, "high": 0.4755, "low": 0.4664, "close": 0.4664, "volume": 1817.0, "close_time": 1753153199999}, {"open_time": 1753153200000, "open": 0.4674, "high": 0.4675, "low": 0.4564, "close": 0.4579, "volume": 13436.0, "close_time": 1753156799999}, {"open_time": 1753156800000, "open": 0.4596, "high": 0.46, "low": 0.4498, "close": 0.4498, "volume": 46055.0, "close_time": 1753160399999}, {"open_time": 1753160400000, "open": 0.4519, "high": 0.4567, "low": 0.4519, "close": 0.4535, "volume": 14977.0, "close_time": 1753163999999}, {"open_time": 1753164000000, "open": 0.4541, "high": 0.4592, "low": 0.4541, "close": 0.4579, "volume": 4287.0, "close_time": 1753167599999}, {"open_time": 1753167600000, "open": 0.46, "high": 0.4608, "low": 0.4562, "close": 0.4562, "volume": 7598.0, "close_time": 1753171199999}, {"open_time": 1753171200000, "open": 0.4567, "high": 0.458, "low": 0.45, "close": 0.458, "volume": 32943.0, "close_time": 1753174799999}, {"open_time": 1753174800000, "open": 0.4552, "high": 0.458, "low": 0.4519, "close": 0.457, "volume": 2914.0, "close_time": 1753178399999}, {"open_time": 1753178400000, "open": 0.4583, "high": 0.4636, "low": 0.4583, "close": 0.4635, "volume": 6142.0, "close_time": 1753181999999}, {"open_time": 1753182000000, "open": 0.4645, "high": 0.465, "low": 0.4618, "close": 0.4643, "volume": 17246.0, "close_time": 1753185599999}, {"open_time": 1753185600000, "open": 0.4645, "high": 0.4645, "low": 0.4618, "close": 0.4623, "volume": 5585.0, "close_time": 1753189199999}, {"open_time": 1753189200000, "open": 0.4623, "high": 0.464, "low": 0.4555, "close": 0.457, "volume": 33176.0, "close_time": 1753192799999}, {"open_time": 1753192800000, "open": 0.4554, "high": 0.4629, "low": 0.4517, "close": 0.4629, "volume": 7994.0, "close_time": 1753196399999}, {"open_time": 1753196400000, "open": 0.462, "high": 0.4647, "low": 0.462, "close": 0.4638, "volume": 2676.0, "close_time": 1753199999999}, {"open_time": 1753200000000, "open": 0.4621, "high": 0.4666, "low": 0.4621, "close": 0.4666, "volume": 55846.0, "close_time": 1753203599999}, {"open_time": 1753203600000, "open": 0.4667, "high": 0.4708, "low": 0.4664, "close": 0.4692, "volume": 9432.0, "close_time": 1753207199999}, {"open_time": 1753207200000, "open": 0.4682, "high": 0.4738, "low": 0.4669, "close": 0.4736, "volume": 9161.0, "close_time": 1753210799999}, {"open_time": 1753210800000, "open": 0.4712, "high": 0.4726, "low": 0.4678, "close": 0.4681, "volume": 2420.0, "close_time": 1753214399999}, {"open_time": 1753214400000, "open": 0.4721, "high": 0.4721, "low": 0.4692, "close": 0.4718, "volume": 4233.0, "close_time": 1753217999999}, {"open_time": 1753218000000, "open": 0.4717, "high": 0.4717, "low": 0.4684, "close": 0.4684, "volume": 3408.0, "close_time": 1753221599999}, {"open_time": 1753221600000, "open": 0.4706, "high": 0.4731, "low": 0.4696, "close": 0.4698, "volume": 8551.0, "close_time": 1753225199999}, {"open_time": 1753225200000, "open": 0.4708, "high": 0.474, "low": 0.4698, "close": 0.4713, "volume": 16979.0, "close_time": 1753228799999}, {"open_time": 1753228800000, "open": 0.4699, "high": 0.4722, "low": 0.4677, "close": 0.4677, "volume": 6215.0, "close_time": 1753232399999}, {"open_time": 1753232400000, "open": 0.4682, "high": 0.47, "low": 0.4664, "close": 0.47, "volume": 29582.0, "close_time": 1753235999999}, {"open_time": 1753236000000, "open": 0.4702, "high": 0.4708, "low": 0.4686, "close": 0.47, "volume": 91827.0, "close_time": 1753239599999}, {"open_time": 1753239600000, "open": 0.4694, "high": 0.4701, "low": 0.4661, "close": 0.4671, "volume": 3877.0, "close_time": 1753243199999}, {"open_time": 1753243200000, "open": 0.4671, "high": 0.4729, "low": 0.4671, "close": 0.4729, "volume": 7292.0, "close_time": 1753246799999}, {"open_time": 1753246800000, "open": 0.4737, "high": 0.474, "low": 0.4707, "close": 0.4715, "volume": 16842.0, "close_time": 1753250399999}, {"open_time": 1753250400000, "open": 0.4712, "high": 0.4712, "low": 0.4666, "close": 0.4704, "volume": 4127.0, "close_time": 1753253999999}, {"open_time": 1753254000000, "open": 0.4721, "high": 0.474, "low": 0.4687, "close": 0.4687, "volume": 13512.0, "close_time": 1753257599999}, {"open_time": 1753257600000, "open": 0.4698, "high": 0.4729, "low": 0.4697, "close": 0.4726, "volume": 2318.0, "close_time": 1753261199999}, {"open_time": 1753261200000, "open": 0.473, "high": 0.473, "low": 0.4657, "close": 0.4657, "volume": 5912.0, "close_time": 1753264799999}, {"open_time": 1753264800000, "open": 0.4658, "high": 0.4658, "low": 0.4608, "close": 0.4658, "volume": 1346.0, "close_time": 1753268399999}, {"open_time": 1753268400000, "open": 0.4628, "high": 0.4628, "low": 0.4603, "close": 0.4605, "volume": 295.0, "close_time": 1753271999999}, {"open_time": 1753272000000, "open": 0.4606, "high": 0.4617, "low": 0.449, "close": 0.4493, "volume": 64322.0, "close_time": 1753275599999}, {"open_time": 1753275600000, "open": 0.4503, "high": 0.4503, "low": 0.4263, "close": 0.435, "volume": 52131.0, "close_time": 1753279199999}, {"open_time": 1753279200000, "open": 0.4347, "high": 0.4397, "low": 0.4341, "close": 0.4364, "volume": 4499.0, "close_time": 1753282799999}, {"open_time": 1753282800000, "open": 0.4372, "high": 0.441, "low": 0.4318, "close": 0.4408, "volume": 4659.0, "close_time": 1753286399999}, {"open_time": 1753286400000, "open": 0.4401, "high": 0.4401, "low": 0.4278, "close": 0.4278, "volume": 17318.0, "close_time": 1753289999999}, {"open_time": 1753290000000, "open": 0.4284, "high": 0.4284, "low": 0.4175, "close": 0.4266, "volume": 28522.0, "close_time": 1753293599999}, {"open_time": 1753293600000, "open": 0.4266, "high": 0.431, "low": 0.4257, "close": 0.431, "volume": 2114.0, "close_time": 1753297199999}, {"open_time": 1753297200000, "open": 0.4308, "high": 0.431, "low": 0.4253, "close": 0.4257, "volume": 6349.0, "close_time": 1753300799999}, {"open_time": 1753300800000, "open": 0.4239, "high": 0.4242, "low": 0.411, "close": 0.4201, "volume": 39919.0, "close_time": 1753304399999}, {"open_time": 1753304400000, "open": 0.4206, "high": 0.4217, "low": 0.4095, "close": 0.4199, "volume": 4604.0, "close_time": 1753307999999}, {"open_time": 1753308000000, "open": 0.4208, "high": 0.4288, "low": 0.418, "close": 0.427, "volume": 10077.0, "close_time": 1753311599999}, {"open_time": 1753311600000, "open": 0.4271, "high": 0.4299, "low": 0.4269, "close": 0.4273, "volume": 16368.0, "close_time": 1753315199999}, {"open_time": 1753315200000, "open": 0.427, "high": 0.4357, "low": 0.4239, "close": 0.4353, "volume": 1882.0, "close_time": 1753318799999}, {"open_time": 1753318800000, "open": 0.4328, "high": 0.4352, "low": 0.4307, "close": 0.4352, "volume": 3207.0, "close_time": 1753322399999}, {"open_time": 1753322400000, "open": 0.4355, "high": 0.4358, "low": 0.4312, "close": 0.4312, "volume": 16345.0, "close_time": 1753325999999}, {"open_time": 1753326000000, "open": 0.4307, "high": 0.4337, "low": 0.4296, "close": 0.4302, "volume": 3022.0, "close_time": 1753329599999}, {"open_time": 1753329600000, "open": 0.4302, "high": 0.4307, "low": 0.4215, "close": 0.4221, "volume": 1400.0, "close_time": 1753333199999}, {"open_time": 1753333200000, "open": 0.4206, "high": 0.4206, "low": 0.4082, "close": 0.4082, "volume": 6317.0, "close_time": 1753336799999}, {"open_time": 1753336800000, "open": 0.4125, "high": 0.417, "low": 0.4021, "close": 0.4087, "volume": 57523.0, "close_time": 1753340399999}, {"open_time": 1753340400000, "open": 0.4054, "high": 0.4163, "low": 0.4028, "close": 0.4163, "volume": 2116.0, "close_time": 1753343999999}, {"open_time": 1753344000000, "open": 0.417, "high": 0.4235, "low": 0.417, "close": 0.4203, "volume": 4097.0, "close_time": 1753347599999}, {"open_time": 1753347600000, "open": 0.4197, "high": 0.4206, "low": 0.418, "close": 0.4206, "volume": 3738.0, "close_time": 1753351199999}, {"open_time": 1753351200000, "open": 0.4202, "high": 0.4231, "low": 0.4144, "close": 0.4192, "volume": 1683.0, "close_time": 1753354799999}, {"open_time": 1753354800000, "open": 0.4201, "high": 0.4288, "low": 0.4185, "close": 0.4288, "volume": 4295.0, "close_time": 1753358399999}, {"open_time": 1753358400000, "open": 0.4301, "high": 0.4324, "low": 0.4263, "close": 0.4307, "volume": 891.0, "close_time": 1753361999999}, {"open_time": 1753362000000, "open": 0.4283, "high": 0.4333, "low": 0.4257, "close": 0.4257, "volume": 2129.0, "close_time": 1753365599999}, {"open_time": 1753365600000, "open": 0.4246, "high": 0.4453, "low": 0.4229, "close": 0.4453, "volume": 10888.0, "close_time": 1753369199999}, {"open_time": 1753369200000, "open": 0.4454, "high": 0.4466, "low": 0.4383, "close": 0.4383, "volume": 4876.0, "close_time": 1753372799999}, {"open_time": 1753372800000, "open": 0.4403, "high": 0.4403, "low": 0.43, "close": 0.4309, "volume": 10977.0, "close_time": 1753376399999}, {"open_time": 1753376400000, "open": 0.4316, "high": 0.4383, "low": 0.4316, "close": 0.4358, "volume": 2366.0, "close_time": 1753379999999}, {"open_time": 1753380000000, "open": 0.4342, "high": 0.4376, "low": 0.4342, "close": 0.4354, "volume": 9168.0, "close_time": 1753383599999}, {"open_time": 1753383600000, "open": 0.4355, "high": 0.4355, "low": 0.4318, "close": 0.4318, "volume": 25287.0, "close_time": 1753387199999}, {"open_time": 1753387200000, "open": 0.4314, "high": 0.4358, "low": 0.4308, "close": 0.4358, "volume": 12955.0, "close_time": 1753390799999}, {"open_time": 1753390800000, "open": 0.4348, "high": 0.4348, "low": 0.4292, "close": 0.4307, "volume": 4691.0, "close_time": 1753394399999}, {"open_time": 1753394400000, "open": 0.4316, "high": 0.4326, "low": 0.4278, "close": 0.4326, "volume": 2885.0, "close_time": 1753397999999}, {"open_time": 1753398000000, "open": 0.4282, "high": 0.4282, "low": 0.4235, "close": 0.4246, "volume": 6866.0, "close_time": 1753401599999}, {"open_time": 1753401600000, "open": 0.4235, "high": 0.4237, "low": 0.4185, "close": 0.4214, "volume": 5237.0, "close_time": 1753405199999}, {"open_time": 1753405200000, "open": 0.4191, "high": 0.4276, "low": 0.4191, "close": 0.4265, "volume": 20630.0, "close_time": 1753408799999}, {"open_time": 1753408800000, "open": 0.4245, "high": 0.4248, "low": 0.4166, "close": 0.417, "volume": 1607.0, "close_time": 1753412399999}, {"open_time": 1753412400000, "open": 0.4171, "high": 0.4201, "low": 0.4118, "close": 0.4158, "volume": 36384.0, "close_time": 1753415999999}, {"open_time": 1753416000000, "open": 0.413, "high": 0.4208, "low": 0.4125, "close": 0.4208, "volume": 4364.0, "close_time": 1753419599999}, {"open_time": 1753419600000, "open": 0.4209, "high": 0.4209, "low": 0.4155, "close": 0.4155, "volume": 1418.0, "close_time": 1753423199999}, {"open_time": 1753423200000, "open": 0.4139, "high": 0.4176, "low": 0.4118, "close": 0.4176, "volume": 1019.0, "close_time": 1753426799999}, {"open_time": 1753426800000, "open": 0.414, "high": 0.4201, "low": 0.41, "close": 0.413, "volume": 3231.0, "close_time": 1753430399999}, {"open_time": 1753430400000, "open": 0.4155, "high": 0.4185, "low": 0.4155, "close": 0.4155, "volume": 25282.0, "close_time": 1753433999999}, {"open_time": 1753434000000, "open": 0.413, "high": 0.4239, "low": 0.413, "close": 0.4239, "volume": 3850.0, "close_time": 1753437599999}, {"open_time": 1753437600000, "open": 0.4255, "high": 0.4258, "low": 0.4209, "close": 0.4237, "volume": 667.0, "close_time": 1753441199999}, {"open_time": 1753441200000, "open": 0.4254, "high": 0.4274, "low": 0.4248, "close": 0.4274, "volume": 2210.0, "close_time": 1753444799999}, {"open_time": 1753444800000, "open": 0.4274, "high": 0.4307, "low": 0.423, "close": 0.4257, "volume": 8991.0, "close_time": 1753448399999}, {"open_time": 1753448400000, "open": 0.4247, "high": 0.4257, "low": 0.4206, "close": 0.4223, "volume": 13887.0, "close_time": 1753451999999}, {"open_time": 1753452000000, "open": 0.4242, "high": 0.4242, "low": 0.4069, "close": 0.4069, "volume": 33713.0, "close_time": 1753455599999}, {"open_time": 1753455600000, "open": 0.4072, "high": 0.4104, "low": 0.4049, "close": 0.4104, "volume": 2925.0, "close_time": 1753459199999}, {"open_time": 1753459200000, "open": 0.4112, "high": 0.4155, "low": 0.4079, "close": 0.4151, "volume": 6561.0, "close_time": 1753462799999}, {"open_time": 1753462800000, "open": 0.4143, "high": 0.4165, "low": 0.413, "close": 0.4162, "volume": 737.0, "close_time": 1753466399999}, {"open_time": 1753466400000, "open": 0.4148, "high": 0.4161, "low": 0.4145, "close": 0.4152, "volume": 2126.0, "close_time": 1753469999999}, {"open_time": 1753470000000, "open": 0.4157, "high": 0.4216, "low": 0.4157, "close": 0.4189, "volume": 5812.0, "close_time": 1753473599999}, {"open_time": 1753473600000, "open": 0.4216, "high": 0.4299, "low": 0.4216, "close": 0.428, "volume": 29182.0, "close_time": 1753477199999}, {"open_time": 1753477200000, "open": 0.4296, "high": 0.4307, "low": 0.4288, "close": 0.4288, "volume": 847.0, "close_time": 1753480799999}, {"open_time": 1753480800000, "open": 0.429, "high": 0.4324, "low": 0.4289, "close": 0.4315, "volume": 3148.0, "close_time": 1753484399999}, {"open_time": 1753484400000, "open": 0.4324, "high": 0.4326, "low": 0.4313, "close": 0.4316, "volume": 1448.0, "close_time": 1753487999999}, {"open_time": 1753488000000, "open": 0.429, "high": 0.434, "low": 0.429, "close": 0.4339, "volume": 2547.0, "close_time": 1753491599999}, {"open_time": 1753491600000, "open": 0.4347, "high": 0.4347, "low": 0.433, "close": 0.433, "volume": 634.0, "close_time": 1753495199999}, {"open_time": 1753495200000, "open": 0.4345, "high": 0.4383, "low": 0.4345, "close": 0.4383, "volume": 2644.0, "close_time": 1753498799999}, {"open_time": 1753498800000, "open": 0.4382, "high": 0.4394, "low": 0.4373, "close": 0.4394, "volume": 6514.0, "close_time": 1753502399999}, {"open_time": 1753502400000, "open": 0.4397, "high": 0.4459, "low": 0.4392, "close": 0.4434, "volume": 9635.0, "close_time": 1753505999999}, {"open_time": 1753506000000, "open": 0.4411, "high": 0.4453, "low": 0.4401, "close": 0.4452, "volume": 1645.0, "close_time": 1753509599999}, {"open_time": 1753509600000, "open": 0.4428, "high": 0.444, "low": 0.4409, "close": 0.4414, "volume": 294.0, "close_time": 1753513199999}, {"open_time": 1753513200000, "open": 0.4421, "high": 0.4421, "low": 0.4397, "close": 0.4397, "volume": 707.0, "close_time": 1753516799999}, {"open_time": 1753516800000, "open": 0.4383, "high": 0.44, "low": 0.4382, "close": 0.4391, "volume": 75613.0, "close_time": 1753520399999}, {"open_time": 1753520400000, "open": 0.4386, "high": 0.4391, "low": 0.4382, "close": 0.4382, "volume": 6516.0, "close_time": 1753523999999}, {"open_time": 1753524000000, "open": 0.4404, "high": 0.4427, "low": 0.4397, "close": 0.4412, "volume": 7319.0, "close_time": 1753527599999}, {"open_time": 1753527600000, "open": 0.4383, "high": 0.4383, "low": 0.4383, "close": 0.4383, "volume": 5.0, "close_time": 1753531199999}, {"open_time": 1753531200000, "open": 0.4378, "high": 0.4388, "low": 0.4371, "close": 0.4381, "volume": 2644.0, "close_time": 1753534799999}, {"open_time": 1753534800000, "open": 0.4376, "high": 0.4394, "low": 0.4364, "close": 0.439, "volume": 70160.0, "close_time": 1753538399999}, {"open_time": 1753538400000, "open": 0.4394, "high": 0.4435, "low": 0.4373, "close": 0.4402, "volume": 69397.0, "close_time": 1753541999999}, {"open_time": 1753542000000, "open": 0.4393, "high": 0.441, "low": 0.4383, "close": 0.4396, "volume": 2984.0, "close_time": 1753545599999}, {"open_time": 1753545600000, "open": 0.4409, "high": 0.4422, "low": 0.4395, "close": 0.4396, "volume": 1378.0, "close_time": 1753549199999}, {"open_time": 1753549200000, "open": 0.4396, "high": 0.44, "low": 0.4378, "close": 0.4378, "volume": 3560.0, "close_time": 1753552799999}, {"open_time": 1753552800000, "open": 0.4383, "high": 0.4391, "low": 0.4357, "close": 0.4391, "volume": 2247.0, "close_time": 1753556399999}, {"open_time": 1753556400000, "open": 0.4397, "high": 0.4416, "low": 0.4393, "close": 0.4413, "volume": 2829.0, "close_time": 1753559999999}, {"open_time": 1753560000000, "open": 0.4383, "high": 0.4394, "low": 0.4383, "close": 0.4394, "volume": 1264.0, "close_time": 1753563599999}, {"open_time": 1753563600000, "open": 0.4402, "high": 0.4413, "low": 0.4402, "close": 0.441, "volume": 3598.0, "close_time": 1753567199999}, {"open_time": 1753567200000, "open": 0.4413, "high": 0.4415, "low": 0.4376, "close": 0.4376, "volume": 2290.0, "close_time": 1753570799999}, {"open_time": 1753570800000, "open": 0.4375, "high": 0.4383, "low": 0.4355, "close": 0.4355, "volume": 759.0, "close_time": 1753574399999}, {"open_time": 1753574400000, "open": 0.4352, "high": 0.4382, "low": 0.4348, "close": 0.4375, "volume": 1577.0, "close_time": 1753577999999}, {"open_time": 1753578000000, "open": 0.4375, "high": 0.442, "low": 0.4375, "close": 0.4411, "volume": 2762.0, "close_time": 1753581599999}, {"open_time": 1753581600000, "open": 0.4419, "high": 0.4437, "low": 0.4413, "close": 0.4437, "volume": 3068.0, "close_time": 1753585199999}, {"open_time": 1753585200000, "open": 0.4421, "high": 0.4434, "low": 0.4409, "close": 0.4434, "volume": 13724.0, "close_time": 1753588799999}, {"open_time": 1753588800000, "open": 0.4436, "high": 0.4465, "low": 0.4436, "close": 0.4465, "volume": 2086.0, "close_time": 1753592399999}, {"open_time": 1753592400000, "open": 0.4464, "high": 0.4593, "low": 0.4464, "close": 0.4518, "volume": 57629.0, "close_time": 1753595999999}, {"open_time": 1753596000000, "open": 0.4513, "high": 0.4513, "low": 0.4459, "close": 0.4471, "volume": 8642.0, "close_time": 1753599599999}, {"open_time": 1753599600000, "open": 0.4459, "high": 0.4459, "low": 0.4419, "close": 0.4419, "volume": 17976.0, "close_time": 1753603199999}, {"open_time": 1753603200000, "open": 0.4416, "high": 0.4416, "low": 0.4372, "close": 0.4377, "volume": 6249.0, "close_time": 1753606799999}, {"open_time": 1753606800000, "open": 0.439, "high": 0.439, "low": 0.4357, "close": 0.4357, "volume": 6685.0, "close_time": 1753610399999}, {"open_time": 1753610400000, "open": 0.4367, "high": 0.4404, "low": 0.4367, "close": 0.4404, "volume": 1541.0, "close_time": 1753613999999}, {"open_time": 1753614000000, "open": 0.4403, "high": 0.4409, "low": 0.4363, "close": 0.4363, "volume": 1598.0, "close_time": 1753617599999}, {"open_time": 1753617600000, "open": 0.4363, "high": 0.4397, "low": 0.4354, "close": 0.4397, "volume": 3133.0, "close_time": 1753621199999}, {"open_time": 1753621200000, "open": 0.4404, "high": 0.4409, "low": 0.4383, "close": 0.4386, "volume": 3557.0, "close_time": 1753624799999}, {"open_time": 1753624800000, "open": 0.4394, "high": 0.4404, "low": 0.4387, "close": 0.4389, "volume": 3896.0, "close_time": 1753628399999}, {"open_time": 1753628400000, "open": 0.4373, "high": 0.4388, "low": 0.436, "close": 0.4386, "volume": 4795.0, "close_time": 1753631999999}, {"open_time": 1753632000000, "open": 0.4395, "high": 0.4446, "low": 0.4395, "close": 0.4397, "volume": 69624.0, "close_time": 1753635599999}, {"open_time": 1753635600000, "open": 0.4392, "high": 0.4414, "low": 0.4392, "close": 0.4414, "volume": 9132.0, "close_time": 1753639199999}, {"open_time": 1753639200000, "open": 0.443, "high": 0.4438, "low": 0.4409, "close": 0.4419, "volume": 7248.0, "close_time": 1753642799999}, {"open_time": 1753642800000, "open": 0.4421, "high": 0.4431, "low": 0.4412, "close": 0.4431, "volume": 531.0, "close_time": 1753646399999}, {"open_time": 1753646400000, "open": 0.4434, "high": 0.4442, "low": 0.4396, "close": 0.4399, "volume": 28524.0, "close_time": 1753649999999}, {"open_time": 1753650000000, "open": 0.4401, "high": 0.4401, "low": 0.4388, "close": 0.4388, "volume": 311.0, "close_time": 1753653599999}, {"open_time": 1753653600000, "open": 0.4431, "high": 0.4469, "low": 0.4431, "close": 0.4464, "volume": 30746.0, "close_time": 1753657199999}, {"open_time": 1753657200000, "open": 0.4457, "high": 0.4457, "low": 0.4425, "close": 0.4443, "volume": 25182.0, "close_time": 1753660799999}, {"open_time": 1753660800000, "open": 0.4435, "high": 0.4495, "low": 0.4426, "close": 0.4492, "volume": 8209.0, "close_time": 1753664399999}, {"open_time": 1753664400000, "open": 0.4459, "high": 0.4459, "low": 0.4397, "close": 0.4442, "volume": 6873.0, "close_time": 1753667999999}, {"open_time": 1753668000000, "open": 0.4443, "high": 0.4513, "low": 0.4443, "close": 0.4484, "volume": 34518.0, "close_time": 1753671599999}, {"open_time": 1753671600000, "open": 0.4477, "high": 0.4492, "low": 0.4446, "close": 0.4478, "volume": 18584.0, "close_time": 1753675199999}, {"open_time": 1753675200000, "open": 0.4464, "high": 0.4464, "low": 0.4459, "close": 0.4459, "volume": 11231.0, "close_time": 1753678799999}, {"open_time": 1753678800000, "open": 0.446, "high": 0.453, "low": 0.446, "close": 0.453, "volume": 2865.0, "close_time": 1753682399999}, {"open_time": 1753682400000, "open": 0.4529, "high": 0.4529, "low": 0.4483, "close": 0.4488, "volume": 2255.0, "close_time": 1753685999999}, {"open_time": 1753686000000, "open": 0.4478, "high": 0.4478, "low": 0.4432, "close": 0.4432, "volume": 4780.0, "close_time": 1753689599999}, {"open_time": 1753689600000, "open": 0.442, "high": 0.442, "low": 0.4413, "close": 0.4416, "volume": 2045.0, "close_time": 1753693199999}, {"open_time": 1753693200000, "open": 0.4442, "high": 0.4453, "low": 0.4418, "close": 0.4442, "volume": 2750.0, "close_time": 1753696799999}, {"open_time": 1753696800000, "open": 0.4431, "high": 0.4431, "low": 0.4392, "close": 0.4392, "volume": 2319.0, "close_time": 1753700399999}, {"open_time": 1753700400000, "open": 0.4391, "high": 0.4409, "low": 0.4376, "close": 0.4409, "volume": 10585.0, "close_time": 1753703999999}, {"open_time": 1753704000000, "open": 0.4409, "high": 0.4415, "low": 0.4376, "close": 0.4376, "volume": 3156.0, "close_time": 1753707599999}, {"open_time": 1753707600000, "open": 0.4371, "high": 0.4371, "low": 0.4311, "close": 0.4326, "volume": 13825.0, "close_time": 1753711199999}, {"open_time": 1753711200000, "open": 0.432, "high": 0.4337, "low": 0.4257, "close": 0.4257, "volume": 21072.0, "close_time": 1753714799999}, {"open_time": 1753714800000, "open": 0.4257, "high": 0.4272, "low": 0.4235, "close": 0.4253, "volume": 11673.0, "close_time": 1753718399999}, {"open_time": 1753718400000, "open": 0.4233, "high": 0.4261, "low": 0.4222, "close": 0.4261, "volume": 12183.0, "close_time": 1753721999999}, {"open_time": 1753722000000, "open": 0.425, "high": 0.4257, "low": 0.4229, "close": 0.4234, "volume": 4461.0, "close_time": 1753725599999}, {"open_time": 1753725600000, "open": 0.4226, "high": 0.4226, "low": 0.4176, "close": 0.4194, "volume": 12981.0, "close_time": 1753729199999}, {"open_time": 1753729200000, "open": 0.4208, "high": 0.4214, "low": 0.4175, "close": 0.4175, "volume": 264.0, "close_time": 1753732799999}, {"open_time": 1753732800000, "open": 0.4208, "high": 0.4208, "low": 0.417, "close": 0.4186, "volume": 1874.0, "close_time": 1753736399999}, {"open_time": 1753736400000, "open": 0.419, "high": 0.4214, "low": 0.4189, "close": 0.4193, "volume": 5341.0, "close_time": 1753739999999}, {"open_time": 1753740000000, "open": 0.421, "high": 0.421, "low": 0.4161, "close": 0.4178, "volume": 8344.0, "close_time": 1753743599999}, {"open_time": 1753743600000, "open": 0.4185, "high": 0.42, "low": 0.4172, "close": 0.4176, "volume": 4215.0, "close_time": 1753747199999}, {"open_time": 1753747200000, "open": 0.4191, "high": 0.4229, "low": 0.4142, "close": 0.4192, "volume": 7185.0, "close_time": 1753750799999}, {"open_time": 1753750800000, "open": 0.4189, "high": 0.4206, "low": 0.418, "close": 0.4191, "volume": 3904.0, "close_time": 1753754399999}, {"open_time": 1753754400000, "open": 0.4172, "high": 0.419, "low": 0.4151, "close": 0.4159, "volume": 1542.0, "close_time": 1753757999999}, {"open_time": 1753758000000, "open": 0.4176, "high": 0.4216, "low": 0.4176, "close": 0.4216, "volume": 9293.0, "close_time": 1753761599999}, {"open_time": 1753761600000, "open": 0.4231, "high": 0.424, "low": 0.4218, "close": 0.4218, "volume": 284.0, "close_time": 1753765199999}, {"open_time": 1753765200000, "open": 0.423, "high": 0.4267, "low": 0.423, "close": 0.4267, "volume": 625.0, "close_time": 1753768799999}, {"open_time": 1753768800000, "open": 0.4259, "high": 0.4295, "low": 0.4247, "close": 0.4295, "volume": 3202.0, "close_time": 1753772399999}, {"open_time": 1753772400000, "open": 0.4298, "high": 0.4333, "low": 0.4298, "close": 0.4333, "volume": 1257.0, "close_time": 1753775999999}, {"open_time": 1753776000000, "open": 0.432, "high": 0.434, "low": 0.432, "close": 0.4333, "volume": 454.0, "close_time": 1753779599999}, {"open_time": 1753779600000, "open": 0.4319, "high": 0.4319, "low": 0.4298, "close": 0.4298, "volume": 1410.0, "close_time": 1753783199999}, {"open_time": 1753783200000, "open": 0.4297, "high": 0.4297, "low": 0.4229, "close": 0.4229, "volume": 601.0, "close_time": 1753786799999}, {"open_time": 1753786800000, "open": 0.4253, "high": 0.4257, "low": 0.4253, "close": 0.4257, "volume": 1529.0, "close_time": 1753790399999}, {"open_time": 1753790400000, "open": 0.4277, "high": 0.4307, "low": 0.4277, "close": 0.4285, "volume": 7546.0, "close_time": 1753793999999}, {"open_time": 1753794000000, "open": 0.4282, "high": 0.4282, "low": 0.4215, "close": 0.4215, "volume": 1130.0, "close_time": 1753797599999}, {"open_time": 1753797600000, "open": 0.4206, "high": 0.4206, "low": 0.4155, "close": 0.4159, "volume": 10482.0, "close_time": 1753801199999}, {"open_time": 1753801200000, "open": 0.4176, "high": 0.4188, "low": 0.4161, "close": 0.4188, "volume": 2461.0, "close_time": 1753804799999}, {"open_time": 1753804800000, "open": 0.4178, "high": 0.4178, "low": 0.4125, "close": 0.4176, "volume": 3778.0, "close_time": 1753808399999}, {"open_time": 1753808400000, "open": 0.4174, "high": 0.4214, "low": 0.4169, "close": 0.4185, "volume": 12421.0, "close_time": 1753811999999}, {"open_time": 1753812000000, "open": 0.4204, "high": 0.4204, "low": 0.4183, "close": 0.4192, "volume": 3061.0, "close_time": 1753815599999}, {"open_time": 1753815600000, "open": 0.418, "high": 0.4212, "low": 0.4159, "close": 0.4159, "volume": 1387.0, "close_time": 1753819199999}, {"open_time": 1753819200000, "open": 0.4155, "high": 0.4183, "low": 0.4121, "close": 0.4147, "volume": 11002.0, "close_time": 1753822799999}, {"open_time": 1753822800000, "open": 0.416, "high": 0.4201, "low": 0.4143, "close": 0.4201, "volume": 1737.0, "close_time": 1753826399999}, {"open_time": 1753826400000, "open": 0.4195, "high": 0.4202, "low": 0.4152, "close": 0.4199, "volume": 3305.0, "close_time": 1753829999999}, {"open_time": 1753830000000, "open": 0.4198, "high": 0.4227, "low": 0.4198, "close": 0.4213, "volume": 2325.0, "close_time": 1753833599999}, {"open_time": 1753833600000, "open": 0.4215, "high": 0.4231, "low": 0.417, "close": 0.4193, "volume": 12176.0, "close_time": 1753837199999}, {"open_time": 1753837200000, "open": 0.4206, "high": 0.4239, "low": 0.4166, "close": 0.4239, "volume": 21764.0, "close_time": 1753840799999}, {"open_time": 1753840800000, "open": 0.4214, "high": 0.4235, "low": 0.421, "close": 0.4214, "volume": 617.0, "close_time": 1753844399999}, {"open_time": 1753844400000, "open": 0.4206, "high": 0.4235, "low": 0.4206, "close": 0.4214, "volume": 719.0, "close_time": 1753847999999}, {"open_time": 1753848000000, "open": 0.4224, "high": 0.4224, "low": 0.4193, "close": 0.4195, "volume": 1032.0, "close_time": 1753851599999}, {"open_time": 1753851600000, "open": 0.4183, "high": 0.4201, "low": 0.4163, "close": 0.4201, "volume": 2801.0, "close_time": 1753855199999}, {"open_time": 1753855200000, "open": 0.4208, "high": 0.4214, "low": 0.4208, "close": 0.4212, "volume": 38.0, "close_time": 1753858799999}, {"open_time": 1753858800000, "open": 0.4172, "high": 0.4172, "low": 0.4163, "close": 0.4163, "volume": 592.0, "close_time": 1753862399999}, {"open_time": 1753862400000, "open": 0.4155, "high": 0.4193, "low": 0.4155, "close": 0.4193, "volume": 47.0, "close_time": 1753865999999}, {"open_time": 1753866000000, "open": 0.4172, "high": 0.4182, "low": 0.4144, "close": 0.4148, "volume": 2336.0, "close_time": 1753869599999}, {"open_time": 1753869600000, "open": 0.4157, "high": 0.4168, "low": 0.4118, "close": 0.4118, "volume": 5631.0, "close_time": 1753873199999}, {"open_time": 1753873200000, "open": 0.4134, "high": 0.4141, "low": 0.4063, "close": 0.4064, "volume": 6280.0, "close_time": 1753876799999}, {"open_time": 1753876800000, "open": 0.4059, "high": 0.41, "low": 0.405, "close": 0.4087, "volume": 1442.0, "close_time": 1753880399999}, {"open_time": 1753880400000, "open": 0.4089, "high": 0.4105, "low": 0.4067, "close": 0.4071, "volume": 504.0, "close_time": 1753883999999}, {"open_time": 1753884000000, "open": 0.4078, "high": 0.4172, "low": 0.4078, "close": 0.4172, "volume": 3663.0, "close_time": 1753887599999}, {"open_time": 1753887600000, "open": 0.4159, "high": 0.4159, "low": 0.4146, "close": 0.4148, "volume": 389.0, "close_time": 1753891199999}, {"open_time": 1753891200000, "open": 0.413, "high": 0.4163, "low": 0.4126, "close": 0.4126, "volume": 1773.0, "close_time": 1753894799999}, {"open_time": 1753894800000, "open": 0.4133, "high": 0.4143, "low": 0.4125, "close": 0.4125, "volume": 781.0, "close_time": 1753898399999}, {"open_time": 1753898400000, "open": 0.4155, "high": 0.4155, "low": 0.399, "close": 0.4032, "volume": 128619.0, "close_time": 1753901999999}, {"open_time": 1753902000000, "open": 0.4014, "high": 0.4097, "low": 0.3935, "close": 0.4089, "volume": 42668.0, "close_time": 1753905599999}, {"open_time": 1753905600000, "open": 0.4098, "high": 0.4121, "low": 0.4069, "close": 0.4069, "volume": 22471.0, "close_time": 1753909199999}, {"open_time": 1753909200000, "open": 0.4083, "high": 0.4083, "low": 0.4031, "close": 0.4031, "volume": 3417.0, "close_time": 1753912799999}, {"open_time": 1753912800000, "open": 0.405, "high": 0.4055, "low": 0.4028, "close": 0.4044, "volume": 3318.0, "close_time": 1753916399999}, {"open_time": 1753916400000, "open": 0.4054, "high": 0.408, "low": 0.4054, "close": 0.408, "volume": 265.0, "close_time": 1753919999999}, {"open_time": 1753920000000, "open": 0.4077, "high": 0.415, "low": 0.4077, "close": 0.415, "volume": 110303.0, "close_time": 1753923599999}, {"open_time": 1753923600000, "open": 0.4145, "high": 0.4149, "low": 0.4123, "close": 0.4141, "volume": 18080.0, "close_time": 1753927199999}, {"open_time": 1753927200000, "open": 0.4137, "high": 0.4195, "low": 0.4133, "close": 0.4195, "volume": 9676.0, "close_time": 1753930799999}, {"open_time": 1753930800000, "open": 0.42, "high": 0.4235, "low": 0.4192, "close": 0.4235, "volume": 799.0, "close_time": 1753934399999}, {"open_time": 1753934400000, "open": 0.4224, "high": 0.4255, "low": 0.4216, "close": 0.4238, "volume": 1055.0, "close_time": 1753937999999}, {"open_time": 1753938000000, "open": 0.4241, "high": 0.427, "low": 0.4241, "close": 0.427, "volume": 51240.0, "close_time": 1753941599999}, {"open_time": 1753941600000, "open": 0.427, "high": 0.427, "low": 0.4228, "close": 0.4254, "volume": 74087.0, "close_time": 1753945199999}, {"open_time": 1753945200000, "open": 0.4252, "high": 0.4252, "low": 0.4227, "close": 0.4243, "volume": 2847.0, "close_time": 1753948799999}, {"open_time": 1753948800000, "open": 0.4257, "high": 0.4263, "low": 0.4252, "close": 0.4263, "volume": 2584.0, "close_time": 1753952399999}, {"open_time": 1753952400000, "open": 0.4249, "high": 0.4289, "low": 0.4249, "close": 0.4289, "volume": 13496.0, "close_time": 1753955999999}, {"open_time": 1753956000000, "open": 0.4273, "high": 0.4284, "low": 0.4246, "close": 0.425, "volume": 3228.0, "close_time": 1753959599999}, {"open_time": 1753959600000, "open": 0.4257, "high": 0.4257, "low": 0.421, "close": 0.421, "volume": 433.0, "close_time": 1753963199999}, {"open_time": 1753963200000, "open": 0.4209, "high": 0.4209, "low": 0.4176, "close": 0.4176, "volume": 295.0, "close_time": 1753966799999}, {"open_time": 1753966800000, "open": 0.4179, "high": 0.4179, "low": 0.4105, "close": 0.4105, "volume": 31312.0, "close_time": 1753970399999}, {"open_time": 1753970400000, "open": 0.4129, "high": 0.4129, "low": 0.407, "close": 0.4079, "volume": 1650.0, "close_time": 1753973999999}, {"open_time": 1753974000000, "open": 0.4071, "high": 0.4105, "low": 0.4069, "close": 0.4104, "volume": 7469.0, "close_time": 1753977599999}, {"open_time": 1753977600000, "open": 0.411, "high": 0.4187, "low": 0.411, "close": 0.4154, "volume": 562.0, "close_time": 1753981199999}, {"open_time": 1753981200000, "open": 0.4145, "high": 0.4145, "low": 0.4087, "close": 0.4087, "volume": 3709.0, "close_time": 1753984799999}, {"open_time": 1753984800000, "open": 0.4079, "high": 0.4119, "low": 0.4069, "close": 0.4107, "volume": 1554.0, "close_time": 1753988399999}, {"open_time": 1753988400000, "open": 0.4079, "high": 0.4084, "low": 0.406, "close": 0.4066, "volume": 4654.0, "close_time": 1753991999999}, {"open_time": 1753992000000, "open": 0.4072, "high": 0.4072, "low": 0.405, "close": 0.4062, "volume": 5953.0, "close_time": 1753995599999}, {"open_time": 1753995600000, "open": 0.406, "high": 0.4087, "low": 0.4041, "close": 0.4047, "volume": 2456.0, "close_time": 1753999199999}, {"open_time": 1753999200000, "open": 0.4039, "high": 0.4041, "low": 0.4023, "close": 0.4023, "volume": 4688.0, "close_time": 1754002799999}, {"open_time": 1754002800000, "open": 0.4054, "high": 0.4057, "low": 0.3998, "close": 0.3998, "volume": 14317.0, "close_time": 1754006399999}, {"open_time": 1754006400000, "open": 0.4015, "high": 0.4015, "low": 0.3876, "close": 0.3952, "volume": 48635.0, "close_time": 1754009999999}, {"open_time": 1754010000000, "open": 0.3952, "high": 0.3959, "low": 0.39, "close": 0.3949, "volume": 6892.0, "close_time": 1754013599999}, {"open_time": 1754013600000, "open": 0.3962, "high": 0.3994, "low": 0.3959, "close": 0.399, "volume": 1847.0, "close_time": 1754017199999}, {"open_time": 1754017200000, "open": 0.3983, "high": 0.4002, "low": 0.3976, "close": 0.4001, "volume": 2383.0, "close_time": 1754020799999}, {"open_time": 1754020800000, "open": 0.396, "high": 0.396, "low": 0.394, "close": 0.394, "volume": 10209.0, "close_time": 1754024399999}, {"open_time": 1754024400000, "open": 0.395, "high": 0.3962, "low": 0.39, "close": 0.3921, "volume": 49040.0, "close_time": 1754027999999}, {"open_time": 1754028000000, "open": 0.3918, "high": 0.3923, "low": 0.3893, "close": 0.3893, "volume": 683.0, "close_time": 1754031599999}, {"open_time": 1754031600000, "open": 0.394, "high": 0.394, "low": 0.39, "close": 0.3907, "volume": 188.0, "close_time": 1754035199999}, {"open_time": 1754035200000, "open": 0.3886, "high": 0.3886, "low": 0.3834, "close": 0.3869, "volume": 8476.0, "close_time": 1754038799999}, {"open_time": 1754038800000, "open": 0.3896, "high": 0.39, "low": 0.3862, "close": 0.3862, "volume": 3661.0, "close_time": 1754042399999}, {"open_time": 1754042400000, "open": 0.3874, "high": 0.3911, "low": 0.3874, "close": 0.3911, "volume": 257.0, "close_time": 1754045999999}, {"open_time": 1754046000000, "open": 0.3894, "high": 0.3918, "low": 0.3894, "close": 0.3915, "volume": 682.0, "close_time": 1754049599999}, {"open_time": 1754049600000, "open": 0.394, "high": 0.3955, "low": 0.3924, "close": 0.3943, "volume": 7710.0, "close_time": 1754053199999}, {"open_time": 1754053200000, "open": 0.3944, "high": 0.3944, "low": 0.3852, "close": 0.3852, "volume": 2511.0, "close_time": 1754056799999}, {"open_time": 1754056800000, "open": 0.3915, "high": 0.398, "low": 0.3915, "close": 0.3974, "volume": 1368.0, "close_time": 1754060399999}, {"open_time": 1754060400000, "open": 0.3998, "high": 0.3998, "low": 0.3941, "close": 0.399, "volume": 13791.0, "close_time": 1754063999999}, {"open_time": 1754064000000, "open": 0.3964, "high": 0.3979, "low": 0.3924, "close": 0.3924, "volume": 2810.0, "close_time": 1754067599999}, {"open_time": 1754067600000, "open": 0.3907, "high": 0.3932, "low": 0.3893, "close": 0.3916, "volume": 2498.0, "close_time": 1754071199999}, {"open_time": 1754071200000, "open": 0.3916, "high": 0.3954, "low": 0.3895, "close": 0.3954, "volume": 7602.0, "close_time": 1754074799999}, {"open_time": 1754074800000, "open": 0.3942, "high": 0.3964, "low": 0.3926, "close": 0.3952, "volume": 3156.0, "close_time": 1754078399999}, {"open_time": 1754078400000, "open": 0.3885, "high": 0.3898, "low": 0.3867, "close": 0.3883, "volume": 2889.0, "close_time": 1754081999999}, {"open_time": 1754082000000, "open": 0.3911, "high": 0.3926, "low": 0.3876, "close": 0.3876, "volume": 3978.0, "close_time": 1754085599999}, {"open_time": 1754085600000, "open": 0.3852, "high": 0.3852, "low": 0.3756, "close": 0.3777, "volume": 10331.0, "close_time": 1754089199999}, {"open_time": 1754089200000, "open": 0.3788, "high": 0.3817, "low": 0.3783, "close": 0.3814, "volume": 7772.0, "close_time": 1754092799999}, {"open_time": 1754092800000, "open": 0.3807, "high": 0.3842, "low": 0.3807, "close": 0.3842, "volume": 10763.0, "close_time": 1754096399999}, {"open_time": 1754096400000, "open": 0.3845, "high": 0.3851, "low": 0.3823, "close": 0.383, "volume": 9610.0, "close_time": 1754099999999}, {"open_time": 1754100000000, "open": 0.3847, "high": 0.3859, "low": 0.3838, "close": 0.3858, "volume": 7506.0, "close_time": 1754103599999}, {"open_time": 1754103600000, "open": 0.3868, "high": 0.3885, "low": 0.3864, "close": 0.3885, "volume": 6313.0, "close_time": 1754107199999}, {"open_time": 1754107200000, "open": 0.3884, "high": 0.3908, "low": 0.3884, "close": 0.3908, "volume": 11136.0, "close_time": 1754110799999}, {"open_time": 1754110800000, "open": 0.3901, "high": 0.3901, "low": 0.3901, "close": 0.3901, "volume": 128.0, "close_time": 1754114399999}, {"open_time": 1754114400000, "open": 0.3885, "high": 0.3885, "low": 0.38, "close": 0.38, "volume": 804.0, "close_time": 1754117999999}, {"open_time": 1754118000000, "open": 0.3804, "high": 0.3842, "low": 0.3799, "close": 0.3842, "volume": 478.0, "close_time": 1754121599999}, {"open_time": 1754121600000, "open": 0.3869, "high": 0.3869, "low": 0.3834, "close": 0.3834, "volume": 210.0, "close_time": 1754125199999}, {"open_time": 1754125200000, "open": 0.3836, "high": 0.3849, "low": 0.3827, "close": 0.3827, "volume": 2728.0, "close_time": 1754128799999}, {"open_time": 1754128800000, "open": 0.3827, "high": 0.3827, "low": 0.3791, "close": 0.3791, "volume": 279.0, "close_time": 1754132399999}, {"open_time": 1754132400000, "open": 0.3788, "high": 0.3834, "low": 0.3788, "close": 0.3806, "volume": 1180.0, "close_time": 1754135999999}, {"open_time": 1754136000000, "open": 0.3807, "high": 0.381, "low": 0.3779, "close": 0.3779, "volume": 234.0, "close_time": 1754139599999}, {"open_time": 1754139600000, "open": 0.3799, "high": 0.3801, "low": 0.379, "close": 0.379, "volume": 789.0, "close_time": 1754143199999}, {"open_time": 1754143200000, "open": 0.3765, "high": 0.3765, "low": 0.3729, "close": 0.3734, "volume": 123469.0, "close_time": 1754146799999}, {"open_time": 1754146800000, "open": 0.3742, "high": 0.3747, "low": 0.3686, "close": 0.3699, "volume": 6059.0, "close_time": 1754150399999}, {"open_time": 1754150400000, "open": 0.3709, "high": 0.3765, "low": 0.3672, "close": 0.3718, "volume": 150081.0, "close_time": 1754153999999}, {"open_time": 1754154000000, "open": 0.373, "high": 0.3737, "low": 0.3657, "close": 0.3657, "volume": 10305.0, "close_time": 1754157599999}, {"open_time": 1754157600000, "open": 0.3685, "high": 0.3688, "low": 0.363, "close": 0.363, "volume": 54122.0, "close_time": 1754161199999}, {"open_time": 1754161200000, "open": 0.3648, "high": 0.3691, "low": 0.3648, "close": 0.3667, "volume": 10179.0, "close_time": 1754164799999}, {"open_time": 1754164800000, "open": 0.3668, "high": 0.3686, "low": 0.3668, "close": 0.3676, "volume": 3919.0, "close_time": 1754168399999}, {"open_time": 1754168400000, "open": 0.3701, "high": 0.371, "low": 0.3675, "close": 0.371, "volume": 2619.0, "close_time": 1754171999999}, {"open_time": 1754172000000, "open": 0.3688, "high": 0.3716, "low": 0.3668, "close": 0.3716, "volume": 10369.0, "close_time": 1754175599999}, {"open_time": 1754175600000, "open": 0.3679, "high": 0.3693, "low": 0.3646, "close": 0.3667, "volume": 5056.0, "close_time": 1754179199999}, {"open_time": 1754179200000, "open": 0.3691, "high": 0.3693, "low": 0.3618, "close": 0.367, "volume": 1908.0, "close_time": 1754182799999}, {"open_time": 1754182800000, "open": 0.3692, "high": 0.3718, "low": 0.3689, "close": 0.3709, "volume": 3240.0, "close_time": 1754186399999}, {"open_time": 1754186400000, "open": 0.3713, "high": 0.3742, "low": 0.3713, "close": 0.3742, "volume": 11890.0, "close_time": 1754189999999}, {"open_time": 1754190000000, "open": 0.375, "high": 0.3769, "low": 0.375, "close": 0.3765, "volume": 1110.0, "close_time": 1754193599999}, {"open_time": 1754193600000, "open": 0.3747, "high": 0.3752, "low": 0.3747, "close": 0.3752, "volume": 207.0, "close_time": 1754197199999}, {"open_time": 1754197200000, "open": 0.3769, "high": 0.3773, "low": 0.3767, "close": 0.3767, "volume": 668.0, "close_time": 1754200799999}, {"open_time": 1754200800000, "open": 0.3762, "high": 0.3762, "low": 0.3759, "close": 0.3759, "volume": 410.0, "close_time": 1754204399999}, {"open_time": 1754204400000, "open": 0.3782, "high": 0.379, "low": 0.3769, "close": 0.379, "volume": 350.0, "close_time": 1754207999999}, {"open_time": 1754208000000, "open": 0.379, "high": 0.3799, "low": 0.379, "close": 0.3799, "volume": 328.0, "close_time": 1754211599999}, {"open_time": 1754211600000, "open": 0.379, "high": 0.3815, "low": 0.379, "close": 0.3815, "volume": 1292.0, "close_time": 1754215199999}, {"open_time": 1754215200000, "open": 0.3817, "high": 0.384, "low": 0.3817, "close": 0.384, "volume": 502.0, "close_time": 1754218799999}, {"open_time": 1754218800000, "open": 0.3849, "high": 0.3879, "low": 0.3849, "close": 0.3875, "volume": 956.0, "close_time": 1754222399999}, {"open_time": 1754222400000, "open": 0.3866, "high": 0.3914, "low": 0.3866, "close": 0.3912, "volume": 8412.0, "close_time": 1754225999999}, {"open_time": 1754226000000, "open": 0.3895, "high": 0.3895, "low": 0.3875, "close": 0.3882, "volume": 651.0, "close_time": 1754229599999}, {"open_time": 1754229600000, "open": 0.3904, "high": 0.3955, "low": 0.3901, "close": 0.3955, "volume": 12666.0, "close_time": 1754233199999}, {"open_time": 1754233200000, "open": 0.3936, "high": 0.4, "low": 0.3936, "close": 0.4, "volume": 268977.0, "close_time": 1754236799999}, {"open_time": 1754236800000, "open": 0.4, "high": 0.4011, "low": 0.3963, "close": 0.4004, "volume": 75976.0, "close_time": 1754240399999}, {"open_time": 1754240400000, "open": 0.4009, "high": 0.4019, "low": 0.3988, "close": 0.3991, "volume": 5495.0, "close_time": 1754243999999}, {"open_time": 1754244000000, "open": 0.3992, "high": 0.3992, "low": 0.3963, "close": 0.3963, "volume": 4761.0, "close_time": 1754247599999}, {"open_time": 1754247600000, "open": 0.3982, "high": 0.3999, "low": 0.3971, "close": 0.3975, "volume": 1669.0, "close_time": 1754251199999}, {"open_time": 1754251200000, "open": 0.3956, "high": 0.3975, "low": 0.3956, "close": 0.3975, "volume": 6816.0, "close_time": 1754254799999}, {"open_time": 1754254800000, "open": 0.397, "high": 0.3982, "low": 0.397, "close": 0.3981, "volume": 174.0, "close_time": 1754258399999}, {"open_time": 1754258400000, "open": 0.3981, "high": 0.3986, "low": 0.395, "close": 0.3984, "volume": 9053.0, "close_time": 1754261999999}, {"open_time": 1754262000000, "open": 0.4003, "high": 0.4013, "low": 0.3995, "close": 0.3998, "volume": 7472.0, "close_time": 1754265599999}, {"open_time": 1754265600000, "open": 0.3992, "high": 0.4162, "low": 0.3977, "close": 0.4162, "volume": 39869.0, "close_time": 1754269199999}, {"open_time": 1754269200000, "open": 0.4163, "high": 0.4179, "low": 0.4118, "close": 0.4121, "volume": 21588.0, "close_time": 1754272799999}, {"open_time": 1754272800000, "open": 0.4111, "high": 0.4169, "low": 0.4087, "close": 0.4123, "volume": 32755.0, "close_time": 1754276399999}, {"open_time": 1754276400000, "open": 0.4127, "high": 0.4127, "low": 0.4087, "close": 0.4117, "volume": 4367.0, "close_time": 1754279999999}, {"open_time": 1754280000000, "open": 0.4125, "high": 0.4134, "low": 0.4099, "close": 0.4102, "volume": 8053.0, "close_time": 1754283599999}, {"open_time": 1754283600000, "open": 0.4099, "high": 0.4104, "low": 0.4065, "close": 0.4104, "volume": 15017.0, "close_time": 1754287199999}, {"open_time": 1754287200000, "open": 0.4108, "high": 0.4123, "low": 0.4079, "close": 0.4123, "volume": 7964.0, "close_time": 1754290799999}, {"open_time": 1754290800000, "open": 0.4127, "high": 0.4173, "low": 0.4127, "close": 0.4173, "volume": 248.0, "close_time": 1754294399999}, {"open_time": 1754294400000, "open": 0.418, "high": 0.4193, "low": 0.4164, "close": 0.4173, "volume": 420.0, "close_time": 1754297999999}, {"open_time": 1754298000000, "open": 0.417, "high": 0.417, "low": 0.413, "close": 0.413, "volume": 2287.0, "close_time": 1754301599999}, {"open_time": 1754301600000, "open": 0.4121, "high": 0.4151, "low": 0.4118, "close": 0.412, "volume": 155.0, "close_time": 1754305199999}, {"open_time": 1754305200000, "open": 0.4117, "high": 0.4117, "low": 0.409, "close": 0.4093, "volume": 559.0, "close_time": 1754308799999}, {"open_time": 1754308800000, "open": 0.4088, "high": 0.4107, "low": 0.4072, "close": 0.4099, "volume": 5174.0, "close_time": 1754312399999}, {"open_time": 1754312400000, "open": 0.4085, "high": 0.4169, "low": 0.4085, "close": 0.413, "volume": 8086.0, "close_time": 1754315999999}, {"open_time": 1754316000000, "open": 0.4136, "high": 0.4178, "low": 0.409, "close": 0.409, "volume": 1770.0, "close_time": 1754319599999}, {"open_time": 1754319600000, "open": 0.4098, "high": 0.4123, "low": 0.4092, "close": 0.4098, "volume": 26172.0, "close_time": 1754323199999}, {"open_time": 1754323200000, "open": 0.4097, "high": 0.415, "low": 0.4097, "close": 0.413, "volume": 1402.0, "close_time": 1754326799999}, {"open_time": 1754326800000, "open": 0.4135, "high": 0.4157, "low": 0.413, "close": 0.4146, "volume": 8392.0, "close_time": 1754330399999}, {"open_time": 1754330400000, "open": 0.4149, "high": 0.4159, "low": 0.4141, "close": 0.4159, "volume": 6583.0, "close_time": 1754333999999}, {"open_time": 1754334000000, "open": 0.4148, "high": 0.4148, "low": 0.4129, "close": 0.4129, "volume": 270.0, "close_time": 1754337599999}, {"open_time": 1754337600000, "open": 0.4136, "high": 0.4155, "low": 0.4134, "close": 0.4143, "volume": 569.0, "close_time": 1754341199999}, {"open_time": 1754341200000, "open": 0.4149, "high": 0.4154, "low": 0.4134, "close": 0.414, "volume": 5817.0, "close_time": 1754344799999}, {"open_time": 1754344800000, "open": 0.4149, "high": 0.4176, "low": 0.4149, "close": 0.4164, "volume": 2476.0, "close_time": 1754348399999}, {"open_time": 1754348400000, "open": 0.4164, "high": 0.4164, "low": 0.412, "close": 0.4126, "volume": 112512.0, "close_time": 1754351999999}, {"open_time": 1754352000000, "open": 0.4136, "high": 0.4167, "low": 0.412, "close": 0.4159, "volume": 5008.0, "close_time": 1754355599999}, {"open_time": 1754355600000, "open": 0.416, "high": 0.4178, "low": 0.4104, "close": 0.4104, "volume": 46238.0, "close_time": 1754359199999}, {"open_time": 1754359200000, "open": 0.4119, "high": 0.4123, "low": 0.4098, "close": 0.4104, "volume": 19144.0, "close_time": 1754362799999}, {"open_time": 1754362800000, "open": 0.4105, "high": 0.4105, "low": 0.4052, "close": 0.4064, "volume": 1599.0, "close_time": 1754366399999}, {"open_time": 1754366400000, "open": 0.405, "high": 0.4062, "low": 0.4037, "close": 0.4052, "volume": 7002.0, "close_time": 1754369999999}, {"open_time": 1754370000000, "open": 0.4052, "high": 0.4081, "low": 0.4052, "close": 0.4081, "volume": 1237.0, "close_time": 1754373599999}, {"open_time": 1754373600000, "open": 0.4076, "high": 0.4104, "low": 0.405, "close": 0.4051, "volume": 2139.0, "close_time": 1754377199999}, {"open_time": 1754377200000, "open": 0.407, "high": 0.407, "low": 0.4014, "close": 0.4014, "volume": 2904.0, "close_time": 1754380799999}, {"open_time": 1754380800000, "open": 0.4016, "high": 0.4064, "low": 0.4013, "close": 0.4046, "volume": 9163.0, "close_time": 1754384399999}, {"open_time": 1754384400000, "open": 0.4044, "high": 0.4046, "low": 0.4034, "close": 0.4034, "volume": 5438.0, "close_time": 1754387999999}, {"open_time": 1754388000000, "open": 0.4064, "high": 0.412, "low": 0.4064, "close": 0.412, "volume": 8610.0, "close_time": 1754391599999}, {"open_time": 1754391600000, "open": 0.4112, "high": 0.4112, "low": 0.4101, "close": 0.4102, "volume": 11378.0, "close_time": 1754395199999}, {"open_time": 1754395200000, "open": 0.4088, "high": 0.4088, "low": 0.4028, "close": 0.4054, "volume": 365.0, "close_time": 1754398799999}, {"open_time": 1754398800000, "open": 0.4052, "high": 0.4063, "low": 0.4044, "close": 0.4058, "volume": 3101.0, "close_time": 1754402399999}, {"open_time": 1754402400000, "open": 0.404, "high": 0.404, "low": 0.3952, "close": 0.3966, "volume": 9073.0, "close_time": 1754405999999}, {"open_time": 1754406000000, "open": 0.3961, "high": 0.3995, "low": 0.3939, "close": 0.3939, "volume": 10002.0, "close_time": 1754409599999}, {"open_time": 1754409600000, "open": 0.3975, "high": 0.3991, "low": 0.3965, "close": 0.3991, "volume": 1232.0, "close_time": 1754413199999}, {"open_time": 1754413200000, "open": 0.3982, "high": 0.3988, "low": 0.3977, "close": 0.3988, "volume": 14289.0, "close_time": 1754416799999}, {"open_time": 1754416800000, "open": 0.3977, "high": 0.3978, "low": 0.3977, "close": 0.3978, "volume": 251.0, "close_time": 1754420399999}, {"open_time": 1754420400000, "open": 0.3984, "high": 0.3984, "low": 0.3957, "close": 0.3957, "volume": 1508.0, "close_time": 1754423999999}, {"open_time": 1754424000000, "open": 0.3962, "high": 0.3988, "low": 0.3962, "close": 0.3978, "volume": 1702.0, "close_time": 1754427599999}, {"open_time": 1754427600000, "open": 0.3963, "high": 0.3971, "low": 0.3941, "close": 0.3941, "volume": 13451.0, "close_time": 1754431199999}, {"open_time": 1754431200000, "open": 0.3927, "high": 0.3972, "low": 0.3924, "close": 0.3972, "volume": 6641.0, "close_time": 1754434799999}, {"open_time": 1754434800000, "open": 0.3977, "high": 0.3978, "low": 0.396, "close": 0.396, "volume": 2963.0, "close_time": 1754438399999}, {"open_time": 1754438400000, "open": 0.3958, "high": 0.396, "low": 0.3914, "close": 0.3914, "volume": 3123.0, "close_time": 1754441999999}, {"open_time": 1754442000000, "open": 0.3904, "high": 0.392, "low": 0.3889, "close": 0.3909, "volume": 39088.0, "close_time": 1754445599999}, {"open_time": 1754445600000, "open": 0.3907, "high": 0.3909, "low": 0.3886, "close": 0.3895, "volume": 7112.0, "close_time": 1754449199999}, {"open_time": 1754449200000, "open": 0.3885, "high": 0.3886, "low": 0.386, "close": 0.3874, "volume": 2789.0, "close_time": 1754452799999}, {"open_time": 1754452800000, "open": 0.3865, "high": 0.3865, "low": 0.3852, "close": 0.3852, "volume": 423.0, "close_time": 1754456399999}, {"open_time": 1754456400000, "open": 0.3897, "high": 0.3937, "low": 0.3887, "close": 0.3937, "volume": 87.0, "close_time": 1754459999999}, {"open_time": 1754460000000, "open": 0.3908, "high": 0.3908, "low": 0.3888, "close": 0.3888, "volume": 844.0, "close_time": 1754463599999}, {"open_time": 1754463600000, "open": 0.3921, "high": 0.3944, "low": 0.3921, "close": 0.3944, "volume": 373.0, "close_time": 1754467199999}, {"open_time": 1754467200000, "open": 0.3955, "high": 0.3955, "low": 0.3901, "close": 0.3901, "volume": 5654.0, "close_time": 1754470799999}, {"open_time": 1754470800000, "open": 0.39, "high": 0.3942, "low": 0.39, "close": 0.3932, "volume": 1043.0, "close_time": 1754474399999}, {"open_time": 1754474400000, "open": 0.3925, "high": 0.3925, "low": 0.3906, "close": 0.3906, "volume": 109.0, "close_time": 1754477999999}, {"open_time": 1754478000000, "open": 0.3937, "high": 0.3938, "low": 0.3903, "close": 0.3903, "volume": 2106.0, "close_time": 1754481599999}, {"open_time": 1754481600000, "open": 0.3902, "high": 0.3912, "low": 0.3876, "close": 0.3897, "volume": 6356.0, "close_time": 1754485199999}, {"open_time": 1754485200000, "open": 0.3901, "high": 0.3901, "low": 0.3897, "close": 0.3897, "volume": 1652.0, "close_time": 1754488799999}, {"open_time": 1754488800000, "open": 0.3908, "high": 0.3953, "low": 0.3908, "close": 0.3947, "volume": 3855.0, "close_time": 1754492399999}, {"open_time": 1754492400000, "open": 0.395, "high": 0.4, "low": 0.3933, "close": 0.4, "volume": 9127.0, "close_time": 1754495999999}, {"open_time": 1754496000000, "open": 0.4, "high": 0.4, "low": 0.3975, "close": 0.3975, "volume": 2408.0, "close_time": 1754499599999}, {"open_time": 1754499600000, "open": 0.3961, "high": 0.4007, "low": 0.3961, "close": 0.4007, "volume": 6385.0, "close_time": 1754503199999}, {"open_time": 1754503200000, "open": 0.4008, "high": 0.4017, "low": 0.398, "close": 0.398, "volume": 1673.0, "close_time": 1754506799999}, {"open_time": 1754506800000, "open": 0.3986, "high": 0.3988, "low": 0.3979, "close": 0.3982, "volume": 9037.0, "close_time": 1754510399999}, {"open_time": 1754510400000, "open": 0.3988, "high": 0.3992, "low": 0.3967, "close": 0.3967, "volume": 4967.0, "close_time": 1754513999999}, {"open_time": 1754514000000, "open": 0.3994, "high": 0.3994, "low": 0.3994, "close": 0.3994, "volume": 504.0, "close_time": 1754517599999}, {"open_time": 1754517600000, "open": 0.3993, "high": 0.4, "low": 0.3988, "close": 0.3989, "volume": 790.0, "close_time": 1754521199999}, {"open_time": 1754521200000, "open": 0.4003, "high": 0.4006, "low": 0.3993, "close": 0.4001, "volume": 3539.0, "close_time": 1754524799999}, {"open_time": 1754524800000, "open": 0.3994, "high": 0.4013, "low": 0.3982, "close": 0.4002, "volume": 3272.0, "close_time": 1754528399999}, {"open_time": 1754528400000, "open": 0.4003, "high": 0.4028, "low": 0.3994, "close": 0.3998, "volume": 3447.0, "close_time": 1754531999999}, {"open_time": 1754532000000, "open": 0.4009, "high": 0.4009, "low": 0.3972, "close": 0.3972, "volume": 7053.0, "close_time": 1754535599999}, {"open_time": 1754535600000, "open": 0.3969, "high": 0.3976, "low": 0.3964, "close": 0.3975, "volume": 4638.0, "close_time": 1754539199999}, {"open_time": 1754539200000, "open": 0.4003, "high": 0.4003, "low": 0.3985, "close": 0.3991, "volume": 1194.0, "close_time": 1754542799999}, {"open_time": 1754542800000, "open": 0.3995, "high": 0.4028, "low": 0.3995, "close": 0.4028, "volume": 9930.0, "close_time": 1754546399999}, {"open_time": 1754546400000, "open": 0.4039, "high": 0.4055, "low": 0.4016, "close": 0.4016, "volume": 2546.0, "close_time": 1754549999999}, {"open_time": 1754550000000, "open": 0.4015, "high": 0.4015, "low": 0.4013, "close": 0.4013, "volume": 106.0, "close_time": 1754553599999}, {"open_time": 1754553600000, "open": 0.4024, "high": 0.4037, "low": 0.4013, "close": 0.4037, "volume": 1494.0, "close_time": 1754557199999}, {"open_time": 1754557200000, "open": 0.4003, "high": 0.4006, "low": 0.4003, "close": 0.4004, "volume": 1690.0, "close_time": 1754560799999}, {"open_time": 1754560800000, "open": 0.4026, "high": 0.4119, "low": 0.4026, "close": 0.4119, "volume": 1906.0, "close_time": 1754564399999}, {"open_time": 1754564400000, "open": 0.4121, "high": 0.4174, "low": 0.4118, "close": 0.4152, "volume": 1544.0, "close_time": 1754567999999}, {"open_time": 1754568000000, "open": 0.4171, "high": 0.4174, "low": 0.4125, "close": 0.4125, "volume": 2388.0, "close_time": 1754571599999}, {"open_time": 1754571600000, "open": 0.4148, "high": 0.4168, "low": 0.4135, "close": 0.4142, "volume": 2644.0, "close_time": 1754575199999}, {"open_time": 1754575200000, "open": 0.4155, "high": 0.4155, "low": 0.4115, "close": 0.4115, "volume": 5809.0, "close_time": 1754578799999}, {"open_time": 1754578800000, "open": 0.411, "high": 0.4125, "low": 0.4104, "close": 0.4125, "volume": 10384.0, "close_time": 1754582399999}, {"open_time": 1754582400000, "open": 0.413, "high": 0.413, "low": 0.4037, "close": 0.4087, "volume": 3741.0, "close_time": 1754585999999}, {"open_time": 1754586000000, "open": 0.4085, "high": 0.4085, "low": 0.4056, "close": 0.4056, "volume": 8386.0, "close_time": 1754589599999}, {"open_time": 1754589600000, "open": 0.4063, "high": 0.4063, "low": 0.4045, "close": 0.4058, "volume": 1460.0, "close_time": 1754593199999}, {"open_time": 1754593200000, "open": 0.4074, "high": 0.413, "low": 0.4071, "close": 0.4128, "volume": 2247.0, "close_time": 1754596799999}, {"open_time": 1754596800000, "open": 0.4133, "high": 0.416, "low": 0.4108, "close": 0.4154, "volume": 7506.0, "close_time": 1754600399999}, {"open_time": 1754600400000, "open": 0.4163, "high": 0.436, "low": 0.4163, "close": 0.4306, "volume": 87116.0, "close_time": 1754603999999}, {"open_time": 1754604000000, "open": 0.4325, "high": 0.4395, "low": 0.4319, "close": 0.4395, "volume": 84763.0, "close_time": 1754607599999}, {"open_time": 1754607600000, "open": 0.4397, "high": 0.4408, "low": 0.4338, "close": 0.4388, "volume": 14822.0, "close_time": 1754611199999}, {"open_time": 1754611200000, "open": 0.4403, "high": 0.46, "low": 0.4371, "close": 0.448, "volume": 89414.0, "close_time": 1754614799999}, {"open_time": 1754614800000, "open": 0.4478, "high": 0.4565, "low": 0.4432, "close": 0.4565, "volume": 8638.0, "close_time": 1754618399999}, {"open_time": 1754618400000, "open": 0.4576, "high": 0.4589, "low": 0.4536, "close": 0.4536, "volume": 4874.0, "close_time": 1754621999999}, {"open_time": 1754622000000, "open": 0.4541, "high": 0.4636, "low": 0.4536, "close": 0.4592, "volume": 36964.0, "close_time": 1754625599999}, {"open_time": 1754625600000, "open": 0.463, "high": 0.4676, "low": 0.4581, "close": 0.4624, "volume": 19893.0, "close_time": 1754629199999}, {"open_time": 1754629200000, "open": 0.4615, "high": 0.463, "low": 0.4564, "close": 0.4564, "volume": 29172.0, "close_time": 1754632799999}, {"open_time": 1754632800000, "open": 0.4585, "high": 0.4665, "low": 0.4585, "close": 0.4665, "volume": 5558.0, "close_time": 1754636399999}, {"open_time": 1754636400000, "open": 0.4647, "high": 0.465, "low": 0.461, "close": 0.4627, "volume": 6680.0, "close_time": 1754639999999}, {"open_time": 1754640000000, "open": 0.461, "high": 0.4644, "low": 0.4584, "close": 0.4612, "volume": 824.0, "close_time": 1754643599999}, {"open_time": 1754643600000, "open": 0.463, "high": 0.4649, "low": 0.4604, "close": 0.4649, "volume": 1403.0, "close_time": 1754647199999}, {"open_time": 1754647200000, "open": 0.4639, "high": 0.4657, "low": 0.4619, "close": 0.4619, "volume": 1354.0, "close_time": 1754650799999}, {"open_time": 1754650800000, "open": 0.4649, "high": 0.4665, "low": 0.4649, "close": 0.4656, "volume": 703.0, "close_time": 1754654399999}, {"open_time": 1754654400000, "open": 0.4642, "high": 0.4654, "low": 0.4582, "close": 0.4588, "volume": 14149.0, "close_time": 1754657999999}, {"open_time": 1754658000000, "open": 0.4586, "high": 0.463, "low": 0.456, "close": 0.4625, "volume": 88443.0, "close_time": 1754661599999}, {"open_time": 1754661600000, "open": 0.4636, "high": 0.466, "low": 0.4496, "close": 0.4512, "volume": 50287.0, "close_time": 1754665199999}, {"open_time": 1754665200000, "open": 0.4504, "high": 0.4509, "low": 0.44, "close": 0.4426, "volume": 27342.0, "close_time": 1754668799999}, {"open_time": 1754668800000, "open": 0.442, "high": 0.4452, "low": 0.442, "close": 0.4452, "volume": 9640.0, "close_time": 1754672399999}, {"open_time": 1754672400000, "open": 0.4453, "high": 0.4508, "low": 0.4453, "close": 0.4508, "volume": 10229.0, "close_time": 1754675999999}, {"open_time": 1754676000000, "open": 0.451, "high": 0.453, "low": 0.4496, "close": 0.4498, "volume": 11242.0, "close_time": 1754679599999}, {"open_time": 1754679600000, "open": 0.45, "high": 0.4565, "low": 0.45, "close": 0.4565, "volume": 2880.0, "close_time": 1754683199999}, {"open_time": 1754683200000, "open": 0.4556, "high": 0.4572, "low": 0.4533, "close": 0.4553, "volume": 12053.0, "close_time": 1754686799999}, {"open_time": 1754686800000, "open": 0.4558, "high": 0.4558, "low": 0.4539, "close": 0.455, "volume": 1235.0, "close_time": 1754690399999}, {"open_time": 1754690400000, "open": 0.454, "high": 0.4542, "low": 0.4519, "close": 0.4519, "volume": 5103.0, "close_time": 1754693999999}, {"open_time": 1754694000000, "open": 0.4519, "high": 0.4524, "low": 0.4495, "close": 0.4495, "volume": 3081.0, "close_time": 1754697599999}, {"open_time": 1754697600000, "open": 0.4498, "high": 0.4523, "low": 0.4475, "close": 0.4523, "volume": 3349.0, "close_time": 1754701199999}, {"open_time": 1754701200000, "open": 0.4525, "high": 0.4525, "low": 0.4494, "close": 0.4523, "volume": 11453.0, "close_time": 1754704799999}, {"open_time": 1754704800000, "open": 0.4497, "high": 0.4502, "low": 0.4494, "close": 0.4498, "volume": 439.0, "close_time": 1754708399999}, {"open_time": 1754708400000, "open": 0.4498, "high": 0.451, "low": 0.448, "close": 0.448, "volume": 2518.0, "close_time": 1754711999999}, {"open_time": 1754712000000, "open": 0.4478, "high": 0.4489, "low": 0.447, "close": 0.4489, "volume": 789.0, "close_time": 1754715599999}, {"open_time": 1754715600000, "open": 0.4496, "high": 0.4561, "low": 0.4496, "close": 0.4536, "volume": 8315.0, "close_time": 1754719199999}, {"open_time": 1754719200000, "open": 0.4523, "high": 0.453, "low": 0.4493, "close": 0.4496, "volume": 4800.0, "close_time": 1754722799999}, {"open_time": 1754722800000, "open": 0.4506, "high": 0.4542, "low": 0.4506, "close": 0.4533, "volume": 1657.0, "close_time": 1754726399999}, {"open_time": 1754726400000, "open": 0.4547, "high": 0.4555, "low": 0.4539, "close": 0.4539, "volume": 1041.0, "close_time": 1754729999999}, {"open_time": 1754730000000, "open": 0.4534, "high": 0.4565, "low": 0.4526, "close": 0.4565, "volume": 2426.0, "close_time": 1754733599999}, {"open_time": 1754733600000, "open": 0.455, "high": 0.4565, "low": 0.4537, "close": 0.4537, "volume": 4105.0, "close_time": 1754737199999}, {"open_time": 1754737200000, "open": 0.4558, "high": 0.4558, "low": 0.4514, "close": 0.4514, "volume": 8880.0, "close_time": 1754740799999}, {"open_time": 1754740800000, "open": 0.452, "high": 0.4561, "low": 0.452, "close": 0.4553, "volume": 7450.0, "close_time": 1754744399999}, {"open_time": 1754744400000, "open": 0.4528, "high": 0.4539, "low": 0.4506, "close": 0.4518, "volume": 11005.0, "close_time": 1754747999999}, {"open_time": 1754748000000, "open": 0.4505, "high": 0.4539, "low": 0.4474, "close": 0.4533, "volume": 2232.0, "close_time": 1754751599999}, {"open_time": 1754751600000, "open": 0.4533, "high": 0.4539, "low": 0.4496, "close": 0.4502, "volume": 2110.0, "close_time": 1754755199999}, {"open_time": 1754755200000, "open": 0.4505, "high": 0.4522, "low": 0.449, "close": 0.4499, "volume": 13035.0, "close_time": 1754758799999}, {"open_time": 1754758800000, "open": 0.4492, "high": 0.4541, "low": 0.4492, "close": 0.4535, "volume": 4940.0, "close_time": 1754762399999}, {"open_time": 1754762400000, "open": 0.4522, "high": 0.4522, "low": 0.4522, "close": 0.4522, "volume": 697.0, "close_time": 1754765999999}, {"open_time": 1754766000000, "open": 0.4536, "high": 0.4542, "low": 0.4501, "close": 0.4503, "volume": 7965.0, "close_time": 1754769599999}, {"open_time": 1754769600000, "open": 0.4497, "high": 0.4531, "low": 0.4494, "close": 0.4513, "volume": 3587.0, "close_time": 1754773199999}, {"open_time": 1754773200000, "open": 0.4502, "high": 0.4511, "low": 0.4475, "close": 0.45, "volume": 1848.0, "close_time": 1754776799999}, {"open_time": 1754776800000, "open": 0.4493, "high": 0.451, "low": 0.4454, "close": 0.4458, "volume": 10219.0, "close_time": 1754780399999}, {"open_time": 1754780400000, "open": 0.4471, "high": 0.4478, "low": 0.4467, "close": 0.4467, "volume": 716.0, "close_time": 1754783999999}, {"open_time": 1754784000000, "open": 0.4483, "high": 0.4483, "low": 0.4458, "close": 0.448, "volume": 692.0, "close_time": 1754787599999}, {"open_time": 1754787600000, "open": 0.4454, "high": 0.4476, "low": 0.4454, "close": 0.4476, "volume": 1569.0, "close_time": 1754791199999}, {"open_time": 1754791200000, "open": 0.4485, "high": 0.4499, "low": 0.4459, "close": 0.4469, "volume": 145.0, "close_time": 1754794799999}, {"open_time": 1754794800000, "open": 0.4458, "high": 0.4535, "low": 0.4457, "close": 0.4535, "volume": 6612.0, "close_time": 1754798399999}, {"open_time": 1754798400000, "open": 0.4535, "high": 0.4565, "low": 0.4533, "close": 0.4565, "volume": 5838.0, "close_time": 1754801999999}, {"open_time": 1754802000000, "open": 0.454, "high": 0.4541, "low": 0.4485, "close": 0.4485, "volume": 666.0, "close_time": 1754805599999}, {"open_time": 1754805600000, "open": 0.4494, "high": 0.4494, "low": 0.4446, "close": 0.4467, "volume": 17709.0, "close_time": 1754809199999}, {"open_time": 1754809200000, "open": 0.4485, "high": 0.4485, "low": 0.4376, "close": 0.4392, "volume": 7863.0, "close_time": 1754812799999}, {"open_time": 1754812800000, "open": 0.4373, "high": 0.4416, "low": 0.4344, "close": 0.4416, "volume": 2983.0, "close_time": 1754816399999}, {"open_time": 1754816400000, "open": 0.4418, "high": 0.4418, "low": 0.4396, "close": 0.4396, "volume": 22515.0, "close_time": 1754819999999}, {"open_time": 1754820000000, "open": 0.4404, "high": 0.4408, "low": 0.4369, "close": 0.4388, "volume": 45042.0, "close_time": 1754823599999}, {"open_time": 1754823600000, "open": 0.4374, "high": 0.4381, "low": 0.4374, "close": 0.4381, "volume": 720.0, "close_time": 1754827199999}, {"open_time": 1754827200000, "open": 0.4376, "high": 0.4385, "low": 0.4362, "close": 0.4385, "volume": 1879.0, "close_time": 1754830799999}, {"open_time": 1754830800000, "open": 0.4385, "high": 0.4398, "low": 0.4357, "close": 0.4357, "volume": 12930.0, "close_time": 1754834399999}, {"open_time": 1754834400000, "open": 0.4383, "high": 0.4438, "low": 0.4383, "close": 0.4438, "volume": 807.0, "close_time": 1754837999999}, {"open_time": 1754838000000, "open": 0.4436, "high": 0.4443, "low": 0.4421, "close": 0.4421, "volume": 1331.0, "close_time": 1754841599999}, {"open_time": 1754841600000, "open": 0.4426, "high": 0.4443, "low": 0.4426, "close": 0.4429, "volume": 2665.0, "close_time": 1754845199999}, {"open_time": 1754845200000, "open": 0.4421, "high": 0.4428, "low": 0.4409, "close": 0.4421, "volume": 2639.0, "close_time": 1754848799999}, {"open_time": 1754848800000, "open": 0.4423, "high": 0.4453, "low": 0.4423, "close": 0.4453, "volume": 1002.0, "close_time": 1754852399999}, {"open_time": 1754852400000, "open": 0.4459, "high": 0.447, "low": 0.4457, "close": 0.4461, "volume": 491.0, "close_time": 1754855999999}, {"open_time": 1754856000000, "open": 0.4443, "high": 0.4448, "low": 0.4428, "close": 0.4448, "volume": 5162.0, "close_time": 1754859599999}, {"open_time": 1754859600000, "open": 0.4416, "high": 0.4424, "low": 0.44, "close": 0.4419, "volume": 1081.0, "close_time": 1754863199999}, {"open_time": 1754863200000, "open": 0.4424, "high": 0.4443, "low": 0.4416, "close": 0.4436, "volume": 1990.0, "close_time": 1754866799999}, {"open_time": 1754866800000, "open": 0.4432, "high": 0.4432, "low": 0.4432, "close": 0.4432, "volume": 450.0, "close_time": 1754870399999}, {"open_time": 1754870400000, "open": 0.4451, "high": 0.4459, "low": 0.4431, "close": 0.4446, "volume": 5345.0, "close_time": 1754873999999}, {"open_time": 1754874000000, "open": 0.4434, "high": 0.4489, "low": 0.4431, "close": 0.4489, "volume": 3862.0, "close_time": 1754877599999}, {"open_time": 1754877600000, "open": 0.4496, "high": 0.4565, "low": 0.4496, "close": 0.4563, "volume": 32666.0, "close_time": 1754881199999}, {"open_time": 1754881200000, "open": 0.455, "high": 0.455, "low": 0.4507, "close": 0.4523, "volume": 25941.0, "close_time": 1754884799999}, {"open_time": 1754884800000, "open": 0.4524, "high": 0.455, "low": 0.451, "close": 0.4513, "volume": 11872.0, "close_time": 1754888399999}, {"open_time": 1754888400000, "open": 0.454, "high": 0.4576, "low": 0.454, "close": 0.4566, "volume": 46289.0, "close_time": 1754891999999}, {"open_time": 1754892000000, "open": 0.4549, "high": 0.4555, "low": 0.4525, "close": 0.4541, "volume": 3694.0, "close_time": 1754895599999}, {"open_time": 1754895600000, "open": 0.4548, "high": 0.4548, "low": 0.4475, "close": 0.4475, "volume": 13555.0, "close_time": 1754899199999}, {"open_time": 1754899200000, "open": 0.447, "high": 0.46, "low": 0.4456, "close": 0.455, "volume": 7884.0, "close_time": 1754902799999}, {"open_time": 1754902800000, "open": 0.4555, "high": 0.4597, "low": 0.4512, "close": 0.4517, "volume": 2392.0, "close_time": 1754906399999}, {"open_time": 1754906400000, "open": 0.4521, "high": 0.4521, "low": 0.4504, "close": 0.452, "volume": 121.0, "close_time": 1754909999999}, {"open_time": 1754910000000, "open": 0.4504, "high": 0.4504, "low": 0.4413, "close": 0.4413, "volume": 8401.0, "close_time": 1754913599999}, {"open_time": 1754913600000, "open": 0.4417, "high": 0.4457, "low": 0.4397, "close": 0.4402, "volume": 2057.0, "close_time": 1754917199999}, {"open_time": 1754917200000, "open": 0.442, "high": 0.4443, "low": 0.4372, "close": 0.4438, "volume": 7490.0, "close_time": 1754920799999}, {"open_time": 1754920800000, "open": 0.4443, "high": 0.448, "low": 0.4411, "close": 0.4433, "volume": 3770.0, "close_time": 1754924399999}, {"open_time": 1754924400000, "open": 0.4411, "high": 0.4443, "low": 0.4408, "close": 0.4423, "volume": 878.0, "close_time": 1754927999999}, {"open_time": 1754928000000, "open": 0.4433, "high": 0.4466, "low": 0.4416, "close": 0.4416, "volume": 2362.0, "close_time": 1754931599999}, {"open_time": 1754931600000, "open": 0.4437, "high": 0.4443, "low": 0.44, "close": 0.44, "volume": 25627.0, "close_time": 1754935199999}, {"open_time": 1754935200000, "open": 0.44, "high": 0.4427, "low": 0.4383, "close": 0.4427, "volume": 19239.0, "close_time": 1754938799999}, {"open_time": 1754938800000, "open": 0.4426, "high": 0.4426, "low": 0.4339, "close": 0.4339, "volume": 9316.0, "close_time": 1754942399999}, {"open_time": 1754942400000, "open": 0.4349, "high": 0.4351, "low": 0.4326, "close": 0.4341, "volume": 6319.0, "close_time": 1754945999999}, {"open_time": 1754946000000, "open": 0.4358, "high": 0.4365, "low": 0.4288, "close": 0.4288, "volume": 16789.0, "close_time": 1754949599999}, {"open_time": 1754949600000, "open": 0.4327, "high": 0.4327, "low": 0.4281, "close": 0.4309, "volume": 3456.0, "close_time": 1754953199999}, {"open_time": 1754953200000, "open": 0.4328, "high": 0.4328, "low": 0.4307, "close": 0.4307, "volume": 576.0, "close_time": 1754956799999}, {"open_time": 1754956800000, "open": 0.4286, "high": 0.4369, "low": 0.4286, "close": 0.4366, "volume": 3916.0, "close_time": 1754960399999}, {"open_time": 1754960400000, "open": 0.4362, "high": 0.4443, "low": 0.4362, "close": 0.4419, "volume": 36566.0, "close_time": 1754963999999}, {"open_time": 1754964000000, "open": 0.4442, "high": 0.4442, "low": 0.4395, "close": 0.4395, "volume": 25260.0, "close_time": 1754967599999}, {"open_time": 1754967600000, "open": 0.4391, "high": 0.4391, "low": 0.4354, "close": 0.4364, "volume": 231090.0, "close_time": 1754971199999}, {"open_time": 1754971200000, "open": 0.4381, "high": 0.4397, "low": 0.4369, "close": 0.4377, "volume": 4323.0, "close_time": 1754974799999}, {"open_time": 1754974800000, "open": 0.4367, "high": 0.4367, "low": 0.4318, "close": 0.4325, "volume": 8338.0, "close_time": 1754978399999}, {"open_time": 1754978400000, "open": 0.4343, "high": 0.4362, "low": 0.4307, "close": 0.4362, "volume": 10467.0, "close_time": 1754981999999}, {"open_time": 1754982000000, "open": 0.4368, "high": 0.4395, "low": 0.4368, "close": 0.4371, "volume": 9971.0, "close_time": 1754985599999}, {"open_time": 1754985600000, "open": 0.4369, "high": 0.4375, "low": 0.4358, "close": 0.4375, "volume": 71888.0, "close_time": 1754989199999}, {"open_time": 1754989200000, "open": 0.4335, "high": 0.4348, "low": 0.4335, "close": 0.4348, "volume": 30.0, "close_time": 1754992799999}, {"open_time": 1754992800000, "open": 0.4333, "high": 0.4333, "low": 0.4318, "close": 0.4318, "volume": 98.0, "close_time": 1754996399999}, {"open_time": 1754996400000, "open": 0.4309, "high": 0.4365, "low": 0.43, "close": 0.4364, "volume": 18982.0, "close_time": 1754999999999}, {"open_time": 1755000000000, "open": 0.437, "high": 0.4443, "low": 0.4338, "close": 0.4397, "volume": 85750.0, "close_time": 1755003599999}, {"open_time": 1755003600000, "open": 0.4389, "high": 0.4392, "low": 0.4344, "close": 0.4355, "volume": 11665.0, "close_time": 1755007199999}, {"open_time": 1755007200000, "open": 0.4355, "high": 0.442, "low": 0.4355, "close": 0.4412, "volume": 3814.0, "close_time": 1755010799999}, {"open_time": 1755010800000, "open": 0.4432, "high": 0.4459, "low": 0.4424, "close": 0.4447, "volume": 4991.0, "close_time": 1755014399999}, {"open_time": 1755014400000, "open": 0.4458, "high": 0.4467, "low": 0.4434, "close": 0.4467, "volume": 14243.0, "close_time": 1755017999999}, {"open_time": 1755018000000, "open": 0.447, "high": 0.4494, "low": 0.4457, "close": 0.447, "volume": 17638.0, "close_time": 1755021599999}, {"open_time": 1755021600000, "open": 0.4477, "high": 0.4503, "low": 0.4475, "close": 0.45, "volume": 9665.0, "close_time": 1755025199999}, {"open_time": 1755025200000, "open": 0.4502, "high": 0.4537, "low": 0.4498, "close": 0.4513, "volume": 24533.0, "close_time": 1755028799999}, {"open_time": 1755028800000, "open": 0.4516, "high": 0.4559, "low": 0.4508, "close": 0.4532, "volume": 28247.0, "close_time": 1755032399999}, {"open_time": 1755032400000, "open": 0.4508, "high": 0.4511, "low": 0.448, "close": 0.448, "volume": 3641.0, "close_time": 1755035999999}, {"open_time": 1755036000000, "open": 0.4478, "high": 0.451, "low": 0.4476, "close": 0.4495, "volume": 11964.0, "close_time": 1755039599999}, {"open_time": 1755039600000, "open": 0.4504, "high": 0.4507, "low": 0.4476, "close": 0.4496, "volume": 10267.0, "close_time": 1755043199999}, {"open_time": 1755043200000, "open": 0.4504, "high": 0.4504, "low": 0.4458, "close": 0.4458, "volume": 12157.0, "close_time": 1755046799999}, {"open_time": 1755046800000, "open": 0.4468, "high": 0.4468, "low": 0.4413, "close": 0.4413, "volume": 66004.0, "close_time": 1755050399999}, {"open_time": 1755050400000, "open": 0.4413, "high": 0.4461, "low": 0.4407, "close": 0.4461, "volume": 2994.0, "close_time": 1755053999999}, {"open_time": 1755054000000, "open": 0.4448, "high": 0.4489, "low": 0.4435, "close": 0.4476, "volume": 4060.0, "close_time": 1755057599999}, {"open_time": 1755057600000, "open": 0.4478, "high": 0.4497, "low": 0.447, "close": 0.4486, "volume": 1464.0, "close_time": 1755061199999}, {"open_time": 1755061200000, "open": 0.4486, "high": 0.4486, "low": 0.4434, "close": 0.4434, "volume": 5674.0, "close_time": 1755064799999}, {"open_time": 1755064800000, "open": 0.4425, "high": 0.4446, "low": 0.4424, "close": 0.4441, "volume": 1170.0, "close_time": 1755068399999}, {"open_time": 1755068400000, "open": 0.4457, "high": 0.447, "low": 0.4448, "close": 0.447, "volume": 547.0, "close_time": 1755071999999}, {"open_time": 1755072000000, "open": 0.4478, "high": 0.4537, "low": 0.4478, "close": 0.4537, "volume": 51632.0, "close_time": 1755075599999}, {"open_time": 1755075600000, "open": 0.4539, "high": 0.4546, "low": 0.4522, "close": 0.4526, "volume": 4842.0, "close_time": 1755079199999}, {"open_time": 1755079200000, "open": 0.4526, "high": 0.4565, "low": 0.4526, "close": 0.4563, "volume": 4321.0, "close_time": 1755082799999}, {"open_time": 1755082800000, "open": 0.4539, "high": 0.4548, "low": 0.4523, "close": 0.4548, "volume": 825.0, "close_time": 1755086399999}, {"open_time": 1755086400000, "open": 0.4545, "high": 0.455, "low": 0.4505, "close": 0.4523, "volume": 43802.0, "close_time": 1755089999999}, {"open_time": 1755090000000, "open": 0.4503, "high": 0.4597, "low": 0.4495, "close": 0.4519, "volume": 8281.0, "close_time": 1755093599999}, {"open_time": 1755093600000, "open": 0.4544, "high": 0.4544, "low": 0.4468, "close": 0.4468, "volume": 2996.0, "close_time": 1755097199999}, {"open_time": 1755097200000, "open": 0.4459, "high": 0.4497, "low": 0.4455, "close": 0.447, "volume": 12619.0, "close_time": 1755100799999}, {"open_time": 1755100800000, "open": 0.4473, "high": 0.451, "low": 0.4468, "close": 0.4479, "volume": 10817.0, "close_time": 1755104399999}, {"open_time": 1755104400000, "open": 0.4496, "high": 0.4519, "low": 0.4495, "close": 0.4515, "volume": 5742.0, "close_time": 1755107999999}, {"open_time": 1755108000000, "open": 0.4519, "high": 0.4523, "low": 0.447, "close": 0.4497, "volume": 1668.0, "close_time": 1755111599999}, {"open_time": 1755111600000, "open": 0.4501, "high": 0.453, "low": 0.4501, "close": 0.453, "volume": 3064.0, "close_time": 1755115199999}, {"open_time": 1755115200000, "open": 0.4523, "high": 0.4529, "low": 0.4505, "close": 0.4506, "volume": 9550.0, "close_time": 1755118799999}, {"open_time": 1755118800000, "open": 0.4506, "high": 0.4526, "low": 0.4488, "close": 0.4509, "volume": 7218.0, "close_time": 1755122399999}, {"open_time": 1755122400000, "open": 0.4502, "high": 0.4553, "low": 0.4502, "close": 0.4532, "volume": 3890.0, "close_time": 1755125999999}, {"open_time": 1755126000000, "open": 0.4533, "high": 0.4549, "low": 0.4523, "close": 0.4523, "volume": 4586.0, "close_time": 1755129599999}, {"open_time": 1755129600000, "open": 0.4523, "high": 0.4581, "low": 0.4523, "close": 0.4572, "volume": 5078.0, "close_time": 1755133199999}, {"open_time": 1755133200000, "open": 0.4577, "high": 0.4708, "low": 0.4547, "close": 0.4647, "volume": 26703.0, "close_time": 1755136799999}, {"open_time": 1755136800000, "open": 0.4647, "high": 0.4667, "low": 0.4603, "close": 0.4657, "volume": 11428.0, "close_time": 1755140399999}, {"open_time": 1755140400000, "open": 0.4656, "high": 0.4672, "low": 0.4615, "close": 0.4622, "volume": 2228.0, "close_time": 1755143999999}, {"open_time": 1755144000000, "open": 0.4613, "high": 0.4664, "low": 0.4594, "close": 0.4594, "volume": 2234.0, "close_time": 1755147599999}, {"open_time": 1755147600000, "open": 0.4611, "high": 0.4619, "low": 0.4554, "close": 0.4554, "volume": 8983.0, "close_time": 1755151199999}, {"open_time": 1755151200000, "open": 0.4551, "high": 0.4561, "low": 0.4491, "close": 0.4561, "volume": 25299.0, "close_time": 1755154799999}, {"open_time": 1755154800000, "open": 0.4531, "high": 0.4536, "low": 0.4519, "close": 0.4532, "volume": 4482.0, "close_time": 1755158399999}, {"open_time": 1755158400000, "open": 0.4505, "high": 0.4505, "low": 0.4457, "close": 0.4464, "volume": 13229.0, "close_time": 1755161999999}, {"open_time": 1755162000000, "open": 0.4446, "high": 0.447, "low": 0.4443, "close": 0.447, "volume": 1461.0, "close_time": 1755165599999}, {"open_time": 1755165600000, "open": 0.4458, "high": 0.4458, "low": 0.44, "close": 0.44, "volume": 7718.0, "close_time": 1755169199999}, {"open_time": 1755169200000, "open": 0.4413, "high": 0.4417, "low": 0.4402, "close": 0.4413, "volume": 8546.0, "close_time": 1755172799999}, {"open_time": 1755172800000, "open": 0.4417, "high": 0.4445, "low": 0.4104, "close": 0.4228, "volume": 89403.0, "close_time": 1755176399999}, {"open_time": 1755176400000, "open": 0.423, "high": 0.4293, "low": 0.4171, "close": 0.4276, "volume": 13698.0, "close_time": 1755179999999}, {"open_time": 1755180000000, "open": 0.4269, "high": 0.4316, "low": 0.4238, "close": 0.4313, "volume": 8892.0, "close_time": 1755183599999}, {"open_time": 1755183600000, "open": 0.4303, "high": 0.4303, "low": 0.4231, "close": 0.4247, "volume": 12384.0, "close_time": 1755187199999}, {"open_time": 1755187200000, "open": 0.4228, "high": 0.4228, "low": 0.4178, "close": 0.4195, "volume": 24381.0, "close_time": 1755190799999}, {"open_time": 1755190800000, "open": 0.4195, "high": 0.4234, "low": 0.4174, "close": 0.4234, "volume": 54516.0, "close_time": 1755194399999}, {"open_time": 1755194400000, "open": 0.4219, "high": 0.4255, "low": 0.4201, "close": 0.4255, "volume": 10535.0, "close_time": 1755197999999}, {"open_time": 1755198000000, "open": 0.4255, "high": 0.4271, "low": 0.4238, "close": 0.4238, "volume": 10954.0, "close_time": 1755201599999}, {"open_time": 1755201600000, "open": 0.4231, "high": 0.4231, "low": 0.4206, "close": 0.422, "volume": 432.0, "close_time": 1755205199999}, {"open_time": 1755205200000, "open": 0.4238, "high": 0.4238, "low": 0.4161, "close": 0.422, "volume": 9145.0, "close_time": 1755208799999}, {"open_time": 1755208800000, "open": 0.4187, "high": 0.4253, "low": 0.4187, "close": 0.4251, "volume": 6280.0, "close_time": 1755212399999}, {"open_time": 1755212400000, "open": 0.4242, "high": 0.46, "low": 0.4234, "close": 0.4235, "volume": 141394.0, "close_time": 1755215999999}, {"open_time": 1755216000000, "open": 0.4244, "high": 0.4253, "low": 0.422, "close": 0.4227, "volume": 47700.0, "close_time": 1755219599999}, {"open_time": 1755219600000, "open": 0.4225, "high": 0.4257, "low": 0.4211, "close": 0.4257, "volume": 14232.0, "close_time": 1755223199999}, {"open_time": 1755223200000, "open": 0.4256, "high": 0.4274, "low": 0.4233, "close": 0.4274, "volume": 10471.0, "close_time": 1755226799999}, {"open_time": 1755226800000, "open": 0.4282, "high": 0.4297, "low": 0.4279, "close": 0.4297, "volume": 3707.0, "close_time": 1755230399999}, {"open_time": 1755230400000, "open": 0.4296, "high": 0.4298, "low": 0.4267, "close": 0.4267, "volume": 13062.0, "close_time": 1755233999999}, {"open_time": 1755234000000, "open": 0.4257, "high": 0.4282, "low": 0.4253, "close": 0.4282, "volume": 2989.0, "close_time": 1755237599999}, {"open_time": 1755237600000, "open": 0.4306, "high": 0.4316, "low": 0.4287, "close": 0.4303, "volume": 3550.0, "close_time": 1755241199999}, {"open_time": 1755241200000, "open": 0.4295, "high": 0.4299, "low": 0.4282, "close": 0.4295, "volume": 16538.0, "close_time": 1755244799999}, {"open_time": 1755244800000, "open": 0.4295, "high": 0.4321, "low": 0.4295, "close": 0.4297, "volume": 1067.0, "close_time": 1755248399999}, {"open_time": 1755248400000, "open": 0.4297, "high": 0.4303, "low": 0.4269, "close": 0.4275, "volume": 15577.0, "close_time": 1755251999999}, {"open_time": 1755252000000, "open": 0.4278, "high": 0.4289, "low": 0.4265, "close": 0.4265, "volume": 8516.0, "close_time": 1755255599999}, {"open_time": 1755255600000, "open": 0.428, "high": 0.428, "low": 0.4271, "close": 0.4272, "volume": 65.0, "close_time": 1755259199999}, {"open_time": 1755259200000, "open": 0.4284, "high": 0.4321, "low": 0.4263, "close": 0.43, "volume": 7342.0, "close_time": 1755262799999}, {"open_time": 1755262800000, "open": 0.4294, "high": 0.4294, "low": 0.4243, "close": 0.4243, "volume": 13352.0, "close_time": 1755266399999}, {"open_time": 1755266400000, "open": 0.4234, "high": 0.4269, "low": 0.4206, "close": 0.422, "volume": 6794.0, "close_time": 1755269999999}, {"open_time": 1755270000000, "open": 0.4204, "high": 0.4204, "low": 0.4154, "close": 0.4154, "volume": 104667.0, "close_time": 1755273599999}, {"open_time": 1755273600000, "open": 0.4149, "high": 0.4189, "low": 0.4121, "close": 0.4185, "volume": 41150.0, "close_time": 1755277199999}, {"open_time": 1755277200000, "open": 0.4189, "high": 0.4234, "low": 0.4174, "close": 0.4207, "volume": 16623.0, "close_time": 1755280799999}, {"open_time": 1755280800000, "open": 0.4211, "high": 0.4258, "low": 0.4208, "close": 0.4258, "volume": 9679.0, "close_time": 1755284399999}, {"open_time": 1755284400000, "open": 0.4238, "high": 0.4279, "low": 0.4228, "close": 0.4229, "volume": 7535.0, "close_time": 1755287999999}, {"open_time": 1755288000000, "open": 0.422, "high": 0.4264, "low": 0.422, "close": 0.4264, "volume": 1574.0, "close_time": 1755291599999}, {"open_time": 1755291600000, "open": 0.4255, "high": 0.4293, "low": 0.4255, "close": 0.4289, "volume": 17968.0, "close_time": 1755295199999}, {"open_time": 1755295200000, "open": 0.4288, "high": 0.4323, "low": 0.4288, "close": 0.4323, "volume": 69573.0, "close_time": 1755298799999}, {"open_time": 1755298800000, "open": 0.4316, "high": 0.4316, "low": 0.4287, "close": 0.4292, "volume": 16176.0, "close_time": 1755302399999}, {"open_time": 1755302400000, "open": 0.4299, "high": 0.4312, "low": 0.4283, "close": 0.43, "volume": 2315.0, "close_time": 1755305999999}, {"open_time": 1755306000000, "open": 0.4301, "high": 0.4307, "low": 0.4286, "close": 0.4293, "volume": 1993.0, "close_time": 1755309599999}, {"open_time": 1755309600000, "open": 0.4282, "high": 0.4287, "low": 0.4276, "close": 0.4276, "volume": 1475.0, "close_time": 1755313199999}, {"open_time": 1755313200000, "open": 0.4288, "high": 0.4309, "low": 0.4288, "close": 0.4294, "volume": 4431.0, "close_time": 1755316799999}, {"open_time": 1755316800000, "open": 0.4304, "high": 0.4305, "low": 0.4296, "close": 0.4296, "volume": 711.0, "close_time": 1755320399999}, {"open_time": 1755320400000, "open": 0.4288, "high": 0.4288, "low": 0.4253, "close": 0.4253, "volume": 7538.0, "close_time": 1755323999999}, {"open_time": 1755324000000, "open": 0.4256, "high": 0.427, "low": 0.425, "close": 0.427, "volume": 28919.0, "close_time": 1755327599999}, {"open_time": 1755327600000, "open": 0.4282, "high": 0.4283, "low": 0.4282, "close": 0.4283, "volume": 50.0, "close_time": 1755331199999}, {"open_time": 1755331200000, "open": 0.429, "high": 0.4313, "low": 0.429, "close": 0.431, "volume": 7073.0, "close_time": 1755334799999}, {"open_time": 1755334800000, "open": 0.4315, "high": 0.4326, "low": 0.4298, "close": 0.4299, "volume": 6492.0, "close_time": 1755338399999}, {"open_time": 1755338400000, "open": 0.4282, "high": 0.4282, "low": 0.4255, "close": 0.4255, "volume": 425.0, "close_time": 1755341999999}, {"open_time": 1755342000000, "open": 0.4266, "high": 0.4266, "low": 0.4245, "close": 0.4245, "volume": 39.0, "close_time": 1755345599999}, {"open_time": 1755345600000, "open": 0.4236, "high": 0.4245, "low": 0.4228, "close": 0.4228, "volume": 2239.0, "close_time": 1755349199999}, {"open_time": 1755349200000, "open": 0.4255, "high": 0.4273, "low": 0.4255, "close": 0.4259, "volume": 359.0, "close_time": 1755352799999}, {"open_time": 1755352800000, "open": 0.4239, "high": 0.4259, "low": 0.4239, "close": 0.4254, "volume": 589.0, "close_time": 1755356399999}, {"open_time": 1755356400000, "open": 0.4266, "high": 0.4266, "low": 0.4248, "close": 0.425, "volume": 3358.0, "close_time": 1755359999999}, {"open_time": 1755360000000, "open": 0.4274, "high": 0.4276, "low": 0.4257, "close": 0.4257, "volume": 7593.0, "close_time": 1755363599999}, {"open_time": 1755363600000, "open": 0.4263, "high": 0.4263, "low": 0.4235, "close": 0.4243, "volume": 764.0, "close_time": 1755367199999}, {"open_time": 1755367200000, "open": 0.4247, "high": 0.4264, "low": 0.4239, "close": 0.4264, "volume": 3221.0, "close_time": 1755370799999}, {"open_time": 1755370800000, "open": 0.427, "high": 0.4279, "low": 0.427, "close": 0.427, "volume": 683.0, "close_time": 1755374399999}, {"open_time": 1755374400000, "open": 0.428, "high": 0.4281, "low": 0.427, "close": 0.4277, "volume": 6252.0, "close_time": 1755377999999}, {"open_time": 1755378000000, "open": 0.4276, "high": 0.4276, "low": 0.4262, "close": 0.427, "volume": 1783.0, "close_time": 1755381599999}, {"open_time": 1755381600000, "open": 0.4256, "high": 0.4279, "low": 0.4253, "close": 0.4275, "volume": 44454.0, "close_time": 1755385199999}, {"open_time": 1755385200000, "open": 0.4271, "high": 0.4274, "low": 0.4261, "close": 0.4263, "volume": 10993.0, "close_time": 1755388799999}, {"open_time": 1755388800000, "open": 0.4265, "high": 0.4266, "low": 0.4253, "close": 0.4262, "volume": 7612.0, "close_time": 1755392399999}, {"open_time": 1755392400000, "open": 0.4252, "high": 0.4268, "low": 0.4244, "close": 0.4265, "volume": 4591.0, "close_time": 1755395999999}, {"open_time": 1755396000000, "open": 0.4273, "high": 0.4285, "low": 0.427, "close": 0.4282, "volume": 6866.0, "close_time": 1755399599999}, {"open_time": 1755399600000, "open": 0.4285, "high": 0.429, "low": 0.4279, "close": 0.429, "volume": 697.0, "close_time": 1755403199999}, {"open_time": 1755403200000, "open": 0.4288, "high": 0.4293, "low": 0.4288, "close": 0.4291, "volume": 4489.0, "close_time": 1755406799999}, {"open_time": 1755406800000, "open": 0.4301, "high": 0.4309, "low": 0.4289, "close": 0.4289, "volume": 33042.0, "close_time": 1755410399999}, {"open_time": 1755410400000, "open": 0.4289, "high": 0.4289, "low": 0.4277, "close": 0.4277, "volume": 4751.0, "close_time": 1755413999999}, {"open_time": 1755414000000, "open": 0.4289, "high": 0.429, "low": 0.4286, "close": 0.4287, "volume": 709.0, "close_time": 1755417599999}, {"open_time": 1755417600000, "open": 0.4289, "high": 0.4323, "low": 0.4289, "close": 0.4323, "volume": 648.0, "close_time": 1755421199999}, {"open_time": 1755421200000, "open": 0.432, "high": 0.432, "low": 0.4305, "close": 0.4305, "volume": 1392.0, "close_time": 1755424799999}, {"open_time": 1755424800000, "open": 0.4311, "high": 0.4311, "low": 0.4304, "close": 0.4304, "volume": 143.0, "close_time": 1755428399999}, {"open_time": 1755428400000, "open": 0.4301, "high": 0.4316, "low": 0.4293, "close": 0.4316, "volume": 2415.0, "close_time": 1755431999999}, {"open_time": 1755432000000, "open": 0.4312, "high": 0.4312, "low": 0.4297, "close": 0.4297, "volume": 262.0, "close_time": 1755435599999}, {"open_time": 1755435600000, "open": 0.4297, "high": 0.4314, "low": 0.4293, "close": 0.4314, "volume": 477.0, "close_time": 1755439199999}, {"open_time": 1755439200000, "open": 0.4314, "high": 0.4315, "low": 0.4295, "close": 0.4295, "volume": 2728.0, "close_time": 1755442799999}, {"open_time": 1755442800000, "open": 0.4289, "high": 0.4318, "low": 0.4287, "close": 0.4318, "volume": 15575.0, "close_time": 1755446399999}, {"open_time": 1755446400000, "open": 0.4329, "high": 0.4333, "low": 0.4283, "close": 0.4296, "volume": 15086.0, "close_time": 1755449999999}, {"open_time": 1755450000000, "open": 0.429, "high": 0.4294, "low": 0.4286, "close": 0.4286, "volume": 4435.0, "close_time": 1755453599999}, {"open_time": 1755453600000, "open": 0.4282, "high": 0.4282, "low": 0.4252, "close": 0.4255, "volume": 3272.0, "close_time": 1755457199999}, {"open_time": 1755457200000, "open": 0.4256, "high": 0.4272, "low": 0.424, "close": 0.424, "volume": 2206.0, "close_time": 1755460799999}, {"open_time": 1755460800000, "open": 0.4241, "high": 0.4256, "low": 0.423, "close": 0.4248, "volume": 6355.0, "close_time": 1755464399999}, {"open_time": 1755464400000, "open": 0.4241, "high": 0.4257, "low": 0.4241, "close": 0.4257, "volume": 4812.0, "close_time": 1755467999999}, {"open_time": 1755468000000, "open": 0.4256, "high": 0.4277, "low": 0.4245, "close": 0.4277, "volume": 13298.0, "close_time": 1755471599999}, {"open_time": 1755471600000, "open": 0.427, "high": 0.427, "low": 0.425, "close": 0.425, "volume": 352.0, "close_time": 1755475199999}, {"open_time": 1755475200000, "open": 0.4242, "high": 0.4243, "low": 0.4225, "close": 0.4241, "volume": 6335.0, "close_time": 1755478799999}, {"open_time": 1755478800000, "open": 0.4237, "high": 0.4237, "low": 0.4176, "close": 0.4176, "volume": 15969.0, "close_time": 1755482399999}, {"open_time": 1755482400000, "open": 0.4172, "high": 0.4172, "low": 0.4114, "close": 0.4114, "volume": 8735.0, "close_time": 1755485999999}, {"open_time": 1755486000000, "open": 0.4116, "high": 0.4121, "low": 0.4079, "close": 0.4079, "volume": 16785.0, "close_time": 1755489599999}, {"open_time": 1755489600000, "open": 0.409, "high": 0.414, "low": 0.409, "close": 0.414, "volume": 1687.0, "close_time": 1755493199999}, {"open_time": 1755493200000, "open": 0.4139, "high": 0.4139, "low": 0.4104, "close": 0.4104, "volume": 82.0, "close_time": 1755496799999}, {"open_time": 1755496800000, "open": 0.41, "high": 0.41, "low": 0.4059, "close": 0.4059, "volume": 3758.0, "close_time": 1755500399999}, {"open_time": 1755500400000, "open": 0.4084, "high": 0.4084, "low": 0.4084, "close": 0.4084, "volume": 18.0, "close_time": 1755503999999}, {"open_time": 1755504000000, "open": 0.4084, "high": 0.4089, "low": 0.4054, "close": 0.4054, "volume": 2215.0, "close_time": 1755507599999}, {"open_time": 1755507600000, "open": 0.4054, "high": 0.4075, "low": 0.4037, "close": 0.4075, "volume": 32798.0, "close_time": 1755511199999}, {"open_time": 1755511200000, "open": 0.4067, "high": 0.4068, "low": 0.4067, "close": 0.4068, "volume": 2665.0, "close_time": 1755514799999}, {"open_time": 1755514800000, "open": 0.4071, "high": 0.4071, "low": 0.4047, "close": 0.4047, "volume": 102.0, "close_time": 1755518399999}, {"open_time": 1755518400000, "open": 0.4039, "high": 0.4091, "low": 0.4039, "close": 0.4091, "volume": 1927.0, "close_time": 1755521999999}, {"open_time": 1755522000000, "open": 0.4096, "high": 0.4104, "low": 0.4079, "close": 0.4079, "volume": 551.0, "close_time": 1755525599999}, {"open_time": 1755525600000, "open": 0.4061, "high": 0.4081, "low": 0.4061, "close": 0.4081, "volume": 2584.0, "close_time": 1755529199999}, {"open_time": 1755529200000, "open": 0.4104, "high": 0.4119, "low": 0.4081, "close": 0.4109, "volume": 7162.0, "close_time": 1755532799999}, {"open_time": 1755532800000, "open": 0.411, "high": 0.4118, "low": 0.4083, "close": 0.4083, "volume": 2997.0, "close_time": 1755536399999}, {"open_time": 1755536400000, "open": 0.4093, "high": 0.4171, "low": 0.4086, "close": 0.413, "volume": 21215.0, "close_time": 1755539999999}, {"open_time": 1755540000000, "open": 0.4144, "high": 0.4144, "low": 0.4107, "close": 0.4122, "volume": 1607.0, "close_time": 1755543599999}, {"open_time": 1755543600000, "open": 0.4149, "high": 0.416, "low": 0.414, "close": 0.4143, "volume": 1963.0, "close_time": 1755547199999}, {"open_time": 1755547200000, "open": 0.4145, "high": 0.4168, "low": 0.4128, "close": 0.4168, "volume": 46786.0, "close_time": 1755550799999}, {"open_time": 1755550800000, "open": 0.4166, "high": 0.4193, "low": 0.416, "close": 0.416, "volume": 7444.0, "close_time": 1755554399999}, {"open_time": 1755554400000, "open": 0.4185, "high": 0.4205, "low": 0.417, "close": 0.417, "volume": 12035.0, "close_time": 1755557999999}, {"open_time": 1755558000000, "open": 0.418, "high": 0.418, "low": 0.4137, "close": 0.4137, "volume": 14242.0, "close_time": 1755561599999}, {"open_time": 1755561600000, "open": 0.415, "high": 0.4163, "low": 0.4104, "close": 0.4163, "volume": 2966.0, "close_time": 1755565199999}, {"open_time": 1755565200000, "open": 0.4176, "high": 0.4176, "low": 0.4125, "close": 0.4125, "volume": 8853.0, "close_time": 1755568799999}, {"open_time": 1755568800000, "open": 0.4119, "high": 0.4123, "low": 0.4107, "close": 0.4107, "volume": 421.0, "close_time": 1755572399999}, {"open_time": 1755572400000, "open": 0.4104, "high": 0.4106, "low": 0.405, "close": 0.4056, "volume": 11786.0, "close_time": 1755575999999}, {"open_time": 1755576000000, "open": 0.4042, "high": 0.4079, "low": 0.4021, "close": 0.4079, "volume": 6747.0, "close_time": 1755579599999}, {"open_time": 1755579600000, "open": 0.4087, "high": 0.4093, "low": 0.4065, "close": 0.4065, "volume": 1583.0, "close_time": 1755583199999}, {"open_time": 1755583200000, "open": 0.4062, "high": 0.4075, "low": 0.405, "close": 0.4055, "volume": 49368.0, "close_time": 1755586799999}, {"open_time": 1755586800000, "open": 0.4055, "high": 0.4055, "low": 0.4031, "close": 0.4031, "volume": 1143.0, "close_time": 1755590399999}, {"open_time": 1755590400000, "open": 0.4051, "high": 0.4065, "low": 0.4036, "close": 0.4065, "volume": 2815.0, "close_time": 1755593999999}, {"open_time": 1755594000000, "open": 0.4079, "high": 0.4087, "low": 0.4061, "close": 0.4069, "volume": 1632.0, "close_time": 1755597599999}, {"open_time": 1755597600000, "open": 0.409, "high": 0.4095, "low": 0.4089, "close": 0.4095, "volume": 307.0, "close_time": 1755601199999}, {"open_time": 1755601200000, "open": 0.408, "high": 0.408, "low": 0.4075, "close": 0.4075, "volume": 847.0, "close_time": 1755604799999}, {"open_time": 1755604800000, "open": 0.407, "high": 0.4072, "low": 0.407, "close": 0.4072, "volume": 1625.0, "close_time": 1755608399999}, {"open_time": 1755608400000, "open": 0.4063, "high": 0.4076, "low": 0.4036, "close": 0.4051, "volume": 3434.0, "close_time": 1755611999999}, {"open_time": 1755612000000, "open": 0.4063, "high": 0.4063, "low": 0.3982, "close": 0.3988, "volume": 17001.0, "close_time": 1755615599999}, {"open_time": 1755615600000, "open": 0.3995, "high": 0.4024, "low": 0.3974, "close": 0.3977, "volume": 6522.0, "close_time": 1755619199999}, {"open_time": 1755619200000, "open": 0.3979, "high": 0.3992, "low": 0.3954, "close": 0.3972, "volume": 3528.0, "close_time": 1755622799999}, {"open_time": 1755622800000, "open": 0.3955, "high": 0.3989, "low": 0.3936, "close": 0.3975, "volume": 40569.0, "close_time": 1755626399999}, {"open_time": 1755626400000, "open": 0.3979, "high": 0.3989, "low": 0.3941, "close": 0.3947, "volume": 6632.0, "close_time": 1755629999999}, {"open_time": 1755630000000, "open": 0.3928, "high": 0.3982, "low": 0.3925, "close": 0.3958, "volume": 1957.0, "close_time": 1755633599999}, {"open_time": 1755633600000, "open": 0.3957, "high": 0.3971, "low": 0.3941, "close": 0.3971, "volume": 1437.0, "close_time": 1755637199999}, {"open_time": 1755637200000, "open": 0.3959, "high": 0.3968, "low": 0.3956, "close": 0.3968, "volume": 7575.0, "close_time": 1755640799999}, {"open_time": 1755640800000, "open": 0.3948, "high": 0.3955, "low": 0.3941, "close": 0.3954, "volume": 1512.0, "close_time": 1755644399999}, {"open_time": 1755644400000, "open": 0.3946, "high": 0.3946, "low": 0.3903, "close": 0.3904, "volume": 34846.0, "close_time": 1755647999999}, {"open_time": 1755648000000, "open": 0.3936, "high": 0.3943, "low": 0.3921, "close": 0.3943, "volume": 538.0, "close_time": 1755651599999}, {"open_time": 1755651600000, "open": 0.3939, "high": 0.3943, "low": 0.39, "close": 0.3932, "volume": 1827.0, "close_time": 1755655199999}, {"open_time": 1755655200000, "open": 0.3961, "high": 0.3961, "low": 0.3949, "close": 0.3956, "volume": 2541.0, "close_time": 1755658799999}, {"open_time": 1755658800000, "open": 0.3964, "high": 0.3973, "low": 0.3938, "close": 0.3962, "volume": 788.0, "close_time": 1755662399999}, {"open_time": 1755662400000, "open": 0.3969, "high": 0.3986, "low": 0.3969, "close": 0.3985, "volume": 2809.0, "close_time": 1755665999999}, {"open_time": 1755666000000, "open": 0.397, "high": 0.3981, "low": 0.397, "close": 0.3981, "volume": 338.0, "close_time": 1755669599999}, {"open_time": 1755669600000, "open": 0.3985, "high": 0.3989, "low": 0.3971, "close": 0.3989, "volume": 2700.0, "close_time": 1755673199999}, {"open_time": 1755673200000, "open": 0.3975, "high": 0.3975, "low": 0.3965, "close": 0.3965, "volume": 256.0, "close_time": 1755676799999}, {"open_time": 1755676800000, "open": 0.396, "high": 0.3998, "low": 0.3955, "close": 0.3998, "volume": 544.0, "close_time": 1755680399999}, {"open_time": 1755680400000, "open": 0.3992, "high": 0.3992, "low": 0.3992, "close": 0.3992, "volume": 525.0, "close_time": 1755683999999}, {"open_time": 1755684000000, "open": 0.3983, "high": 0.3983, "low": 0.3981, "close": 0.3981, "volume": 311.0, "close_time": 1755687599999}, {"open_time": 1755687600000, "open": 0.3968, "high": 0.3976, "low": 0.3943, "close": 0.3976, "volume": 306.0, "close_time": 1755691199999}, {"open_time": 1755691200000, "open": 0.3983, "high": 0.3983, "low": 0.3966, "close": 0.3973, "volume": 1501.0, "close_time": 1755694799999}, {"open_time": 1755694800000, "open": 0.3963, "high": 0.3963, "low": 0.3918, "close": 0.3918, "volume": 228.0, "close_time": 1755698399999}, {"open_time": 1755698400000, "open": 0.3905, "high": 0.397, "low": 0.3867, "close": 0.3957, "volume": 13482.0, "close_time": 1755701999999}, {"open_time": 1755702000000, "open": 0.3951, "high": 0.4026, "low": 0.395, "close": 0.3997, "volume": 18080.0, "close_time": 1755705599999}, {"open_time": 1755705600000, "open": 0.3992, "high": 0.4037, "low": 0.3992, "close": 0.4003, "volume": 1295.0, "close_time": 1755709199999}, {"open_time": 1755709200000, "open": 0.4004, "high": 0.405, "low": 0.4004, "close": 0.405, "volume": 110.0, "close_time": 1755712799999}, {"open_time": 1755712800000, "open": 0.4013, "high": 0.4018, "low": 0.3984, "close": 0.4018, "volume": 2991.0, "close_time": 1755716399999}, {"open_time": 1755716400000, "open": 0.4028, "high": 0.4079, "low": 0.4028, "close": 0.4079, "volume": 938.0, "close_time": 1755719999999}, {"open_time": 1755720000000, "open": 0.4068, "high": 0.4075, "low": 0.4058, "close": 0.4075, "volume": 7585.0, "close_time": 1755723599999}, {"open_time": 1755723600000, "open": 0.4062, "high": 0.4066, "low": 0.4037, "close": 0.4047, "volume": 6879.0, "close_time": 1755727199999}, {"open_time": 1755727200000, "open": 0.4058, "high": 0.4072, "low": 0.4052, "close": 0.4071, "volume": 7009.0, "close_time": 1755730799999}, {"open_time": 1755730800000, "open": 0.4062, "high": 0.4075, "low": 0.405, "close": 0.405, "volume": 3089.0, "close_time": 1755734399999}, {"open_time": 1755734400000, "open": 0.4036, "high": 0.4051, "low": 0.4022, "close": 0.4042, "volume": 4300.0, "close_time": 1755737999999}, {"open_time": 1755738000000, "open": 0.4041, "high": 0.4054, "low": 0.4034, "close": 0.4054, "volume": 5766.0, "close_time": 1755741599999}, {"open_time": 1755741600000, "open": 0.4065, "high": 0.4065, "low": 0.4003, "close": 0.4015, "volume": 1040.0, "close_time": 1755745199999}, {"open_time": 1755745200000, "open": 0.4026, "high": 0.4062, "low": 0.4016, "close": 0.4016, "volume": 700.0, "close_time": 1755748799999}, {"open_time": 1755748800000, "open": 0.4021, "high": 0.4021, "low": 0.4, "close": 0.4008, "volume": 14571.0, "close_time": 1755752399999}, {"open_time": 1755752400000, "open": 0.4008, "high": 0.4008, "low": 0.3994, "close": 0.3994, "volume": 1712.0, "close_time": 1755755999999}, {"open_time": 1755756000000, "open": 0.4002, "high": 0.4008, "low": 0.3986, "close": 0.3992, "volume": 2726.0, "close_time": 1755759599999}, {"open_time": 1755759600000, "open": 0.3984, "high": 0.4004, "low": 0.3982, "close": 0.4004, "volume": 1360.0, "close_time": 1755763199999}, {"open_time": 1755763200000, "open": 0.4005, "high": 0.4013, "low": 0.4005, "close": 0.4013, "volume": 150.0, "close_time": 1755766799999}, {"open_time": 1755766800000, "open": 0.3978, "high": 0.3978, "low": 0.3955, "close": 0.3978, "volume": 1557.0, "close_time": 1755770399999}, {"open_time": 1755770400000, "open": 0.3968, "high": 0.3968, "low": 0.3959, "close": 0.3959, "volume": 773.0, "close_time": 1755773999999}, {"open_time": 1755774000000, "open": 0.3976, "high": 0.3982, "low": 0.3954, "close": 0.3954, "volume": 2043.0, "close_time": 1755777599999}, {"open_time": 1755777600000, "open": 0.3954, "high": 0.3988, "low": 0.3941, "close": 0.3953, "volume": 24114.0, "close_time": 1755781199999}, {"open_time": 1755781200000, "open": 0.3946, "high": 0.3983, "low": 0.3946, "close": 0.3983, "volume": 659.0, "close_time": 1755784799999}, {"open_time": 1755784800000, "open": 0.3985, "high": 0.3985, "low": 0.3942, "close": 0.3954, "volume": 3852.0, "close_time": 1755788399999}, {"open_time": 1755788400000, "open": 0.395, "high": 0.395, "low": 0.3924, "close": 0.3938, "volume": 4128.0, "close_time": 1755791999999}, {"open_time": 1755792000000, "open": 0.3919, "high": 0.3927, "low": 0.3918, "close": 0.3918, "volume": 2605.0, "close_time": 1755795599999}, {"open_time": 1755795600000, "open": 0.3917, "high": 0.3948, "low": 0.3914, "close": 0.3936, "volume": 2468.0, "close_time": 1755799199999}, {"open_time": 1755799200000, "open": 0.3944, "high": 0.3954, "low": 0.3939, "close": 0.3939, "volume": 701.0, "close_time": 1755802799999}, {"open_time": 1755802800000, "open": 0.3964, "high": 0.3964, "low": 0.3924, "close": 0.3924, "volume": 1508.0, "close_time": 1755806399999}, {"open_time": 1755806400000, "open": 0.3931, "high": 0.3948, "low": 0.3913, "close": 0.3948, "volume": 502.0, "close_time": 1755809999999}, {"open_time": 1755810000000, "open": 0.3932, "high": 0.3955, "low": 0.3932, "close": 0.3955, "volume": 8818.0, "close_time": 1755813599999}, {"open_time": 1755813600000, "open": 0.3931, "high": 0.3943, "low": 0.3931, "close": 0.3943, "volume": 1508.0, "close_time": 1755817199999}, {"open_time": 1755817200000, "open": 0.3932, "high": 0.3932, "low": 0.3897, "close": 0.3897, "volume": 12598.0, "close_time": 1755820799999}, {"open_time": 1755820800000, "open": 0.3921, "high": 0.3937, "low": 0.3912, "close": 0.3912, "volume": 1606.0, "close_time": 1755824399999}, {"open_time": 1755824400000, "open": 0.3893, "high": 0.3924, "low": 0.3893, "close": 0.3913, "volume": 2170.0, "close_time": 1755827999999}, {"open_time": 1755828000000, "open": 0.3927, "high": 0.3954, "low": 0.3927, "close": 0.3944, "volume": 901.0, "close_time": 1755831599999}, {"open_time": 1755831600000, "open": 0.3921, "high": 0.3921, "low": 0.3897, "close": 0.3897, "volume": 875.0, "close_time": 1755835199999}, {"open_time": 1755835200000, "open": 0.3905, "high": 0.3922, "low": 0.3905, "close": 0.3913, "volume": 827.0, "close_time": 1755838799999}, {"open_time": 1755838800000, "open": 0.3914, "high": 0.3931, "low": 0.3914, "close": 0.3931, "volume": 421.0, "close_time": 1755842399999}, {"open_time": 1755842400000, "open": 0.3911, "high": 0.3911, "low": 0.391, "close": 0.391, "volume": 406.0, "close_time": 1755845999999}, {"open_time": 1755846000000, "open": 0.3912, "high": 0.3941, "low": 0.3912, "close": 0.3941, "volume": 3773.0, "close_time": 1755849599999}, {"open_time": 1755849600000, "open": 0.3943, "high": 0.3952, "low": 0.3943, "close": 0.3952, "volume": 393.0, "close_time": 1755853199999}, {"open_time": 1755853200000, "open": 0.393, "high": 0.3945, "low": 0.393, "close": 0.3945, "volume": 1133.0, "close_time": 1755856799999}, {"open_time": 1755856800000, "open": 0.3919, "high": 0.3921, "low": 0.3895, "close": 0.3895, "volume": 27608.0, "close_time": 1755860399999}, {"open_time": 1755860400000, "open": 0.3888, "high": 0.3888, "low": 0.3858, "close": 0.3858, "volume": 15648.0, "close_time": 1755863999999}, {"open_time": 1755864000000, "open": 0.3856, "high": 0.3876, "low": 0.3813, "close": 0.3876, "volume": 6650.0, "close_time": 1755867599999}, {"open_time": 1755867600000, "open": 0.3861, "high": 0.3915, "low": 0.3861, "close": 0.3915, "volume": 1234.0, "close_time": 1755871199999}, {"open_time": 1755871200000, "open": 0.3932, "high": 0.414, "low": 0.3932, "close": 0.4119, "volume": 55389.0, "close_time": 1755874799999}, {"open_time": 1755874800000, "open": 0.4119, "high": 0.4176, "low": 0.4119, "close": 0.417, "volume": 7002.0, "close_time": 1755878399999}, {"open_time": 1755878400000, "open": 0.4182, "high": 0.4244, "low": 0.4182, "close": 0.4211, "volume": 10172.0, "close_time": 1755881999999}, {"open_time": 1755882000000, "open": 0.4231, "high": 0.4284, "low": 0.4223, "close": 0.4265, "volume": 41129.0, "close_time": 1755885599999}, {"open_time": 1755885600000, "open": 0.4237, "high": 0.4239, "low": 0.4217, "close": 0.4232, "volume": 7741.0, "close_time": 1755889199999}, {"open_time": 1755889200000, "open": 0.4253, "high": 0.427, "low": 0.4242, "close": 0.4251, "volume": 14413.0, "close_time": 1755892799999}, {"open_time": 1755892800000, "open": 0.4252, "high": 0.4262, "low": 0.4245, "close": 0.4246, "volume": 12288.0, "close_time": 1755896399999}, {"open_time": 1755896400000, "open": 0.4273, "high": 0.4276, "low": 0.4241, "close": 0.4265, "volume": 2554.0, "close_time": 1755899999999}, {"open_time": 1755900000000, "open": 0.4264, "high": 0.4274, "low": 0.4258, "close": 0.4274, "volume": 6100.0, "close_time": 1755903599999}, {"open_time": 1755903600000, "open": 0.4268, "high": 0.4268, "low": 0.4243, "close": 0.4243, "volume": 678.0, "close_time": 1755907199999}, {"open_time": 1755907200000, "open": 0.4256, "high": 0.4257, "low": 0.4212, "close": 0.4221, "volume": 14572.0, "close_time": 1755910799999}, {"open_time": 1755910800000, "open": 0.4211, "high": 0.4211, "low": 0.4176, "close": 0.4194, "volume": 3074.0, "close_time": 1755914399999}, {"open_time": 1755914400000, "open": 0.4185, "high": 0.4185, "low": 0.4116, "close": 0.4122, "volume": 22714.0, "close_time": 1755917999999}, {"open_time": 1755918000000, "open": 0.4122, "high": 0.4135, "low": 0.4105, "close": 0.4105, "volume": 10113.0, "close_time": 1755921599999}, {"open_time": 1755921600000, "open": 0.4136, "high": 0.4163, "low": 0.4136, "close": 0.4163, "volume": 1400.0, "close_time": 1755925199999}, {"open_time": 1755925200000, "open": 0.4175, "high": 0.4206, "low": 0.4175, "close": 0.4206, "volume": 1863.0, "close_time": 1755928799999}, {"open_time": 1755928800000, "open": 0.4208, "high": 0.4216, "low": 0.4201, "close": 0.4201, "volume": 403.0, "close_time": 1755932399999}, {"open_time": 1755932400000, "open": 0.4195, "high": 0.4199, "low": 0.4195, "close": 0.4199, "volume": 143.0, "close_time": 1755935999999}, {"open_time": 1755936000000, "open": 0.4186, "high": 0.4186, "low": 0.4163, "close": 0.4163, "volume": 227.0, "close_time": 1755939599999}, {"open_time": 1755939600000, "open": 0.4155, "high": 0.4155, "low": 0.4135, "close": 0.4135, "volume": 1627.0, "close_time": 1755943199999}, {"open_time": 1755943200000, "open": 0.413, "high": 0.4134, "low": 0.4125, "close": 0.4133, "volume": 276.0, "close_time": 1755946799999}, {"open_time": 1755946800000, "open": 0.4124, "high": 0.4124, "low": 0.4118, "close": 0.4118, "volume": 118.0, "close_time": 1755950399999}, {"open_time": 1755950400000, "open": 0.4107, "high": 0.413, "low": 0.41, "close": 0.413, "volume": 2495.0, "close_time": 1755953999999}, {"open_time": 1755954000000, "open": 0.4135, "high": 0.4148, "low": 0.4105, "close": 0.4105, "volume": 9616.0, "close_time": 1755957599999}, {"open_time": 1755957600000, "open": 0.4104, "high": 0.4107, "low": 0.4104, "close": 0.4107, "volume": 913.0, "close_time": 1755961199999}, {"open_time": 1755961200000, "open": 0.4106, "high": 0.4129, "low": 0.4106, "close": 0.4118, "volume": 3049.0, "close_time": 1755964799999}, {"open_time": 1755964800000, "open": 0.4127, "high": 0.413, "low": 0.4121, "close": 0.4121, "volume": 1120.0, "close_time": 1755968399999}, {"open_time": 1755968400000, "open": 0.4121, "high": 0.4141, "low": 0.4118, "close": 0.4125, "volume": 15860.0, "close_time": 1755971999999}, {"open_time": 1755972000000, "open": 0.4144, "high": 0.4149, "low": 0.4133, "close": 0.4149, "volume": 2395.0, "close_time": 1755975599999}, {"open_time": 1755975600000, "open": 0.4154, "high": 0.4162, "low": 0.4154, "close": 0.4162, "volume": 1086.0, "close_time": 1755979199999}, {"open_time": 1755979200000, "open": 0.4163, "high": 0.4163, "low": 0.4163, "close": 0.4163, "volume": 480.0, "close_time": 1755982799999}, {"open_time": 1755982800000, "open": 0.4163, "high": 0.4163, "low": 0.4163, "close": 0.4163, "volume": 0.0, "close_time": 1755986399999}, {"open_time": 1755986400000, "open": 0.4151, "high": 0.4151, "low": 0.4144, "close": 0.4147, "volume": 19589.0, "close_time": 1755989999999}, {"open_time": 1755990000000, "open": 0.4172, "high": 0.4172, "low": 0.4168, "close": 0.417, "volume": 741.0, "close_time": 1755993599999}, {"open_time": 1755993600000, "open": 0.4171, "high": 0.4171, "low": 0.4155, "close": 0.4166, "volume": 33158.0, "close_time": 1755997199999}, {"open_time": 1755997200000, "open": 0.4151, "high": 0.417, "low": 0.4146, "close": 0.4161, "volume": 18965.0, "close_time": 1756000799999}, {"open_time": 1756000800000, "open": 0.4163, "high": 0.4172, "low": 0.4149, "close": 0.4168, "volume": 13396.0, "close_time": 1756004399999}, {"open_time": 1756004400000, "open": 0.4148, "high": 0.4154, "low": 0.4132, "close": 0.4141, "volume": 15308.0, "close_time": 1756007999999}, {"open_time": 1756008000000, "open": 0.4146, "high": 0.4146, "low": 0.4126, "close": 0.4144, "volume": 7049.0, "close_time": 1756011599999}, {"open_time": 1756011600000, "open": 0.4141, "high": 0.4141, "low": 0.4125, "close": 0.4129, "volume": 2776.0, "close_time": 1756015199999}, {"open_time": 1756015200000, "open": 0.4118, "high": 0.4118, "low": 0.4097, "close": 0.4101, "volume": 449.0, "close_time": 1756018799999}, {"open_time": 1756018800000, "open": 0.4096, "high": 0.4107, "low": 0.409, "close": 0.409, "volume": 3345.0, "close_time": 1756022399999}, {"open_time": 1756022400000, "open": 0.4087, "high": 0.411, "low": 0.4087, "close": 0.4097, "volume": 9267.0, "close_time": 1756025999999}, {"open_time": 1756026000000, "open": 0.4093, "high": 0.4093, "low": 0.408, "close": 0.408, "volume": 10565.0, "close_time": 1756029599999}, {"open_time": 1756029600000, "open": 0.4079, "high": 0.4079, "low": 0.405, "close": 0.4056, "volume": 6305.0, "close_time": 1756033199999}, {"open_time": 1756033200000, "open": 0.4041, "high": 0.4051, "low": 0.4028, "close": 0.4051, "volume": 15542.0, "close_time": 1756036799999}, {"open_time": 1756036800000, "open": 0.4054, "high": 0.4054, "low": 0.4054, "close": 0.4054, "volume": 1623.0, "close_time": 1756040399999}, {"open_time": 1756040400000, "open": 0.4073, "high": 0.4078, "low": 0.4073, "close": 0.4078, "volume": 769.0, "close_time": 1756043999999}, {"open_time": 1756044000000, "open": 0.406, "high": 0.4073, "low": 0.4054, "close": 0.4073, "volume": 13492.0, "close_time": 1756047599999}, {"open_time": 1756047600000, "open": 0.4054, "high": 0.4087, "low": 0.4054, "close": 0.4087, "volume": 1879.0, "close_time": 1756051199999}, {"open_time": 1756051200000, "open": 0.4069, "high": 0.4089, "low": 0.4069, "close": 0.4082, "volume": 5180.0, "close_time": 1756054799999}, {"open_time": 1756054800000, "open": 0.4099, "high": 0.4137, "low": 0.409, "close": 0.4137, "volume": 4472.0, "close_time": 1756058399999}, {"open_time": 1756058400000, "open": 0.4134, "high": 0.4211, "low": 0.4134, "close": 0.4203, "volume": 21919.0, "close_time": 1756061999999}, {"open_time": 1756062000000, "open": 0.4207, "high": 0.4234, "low": 0.4062, "close": 0.4087, "volume": 36522.0, "close_time": 1756065599999}, {"open_time": 1756065600000, "open": 0.4107, "high": 0.4128, "low": 0.4041, "close": 0.4093, "volume": 3809.0, "close_time": 1756069199999}, {"open_time": 1756069200000, "open": 0.4087, "high": 0.4121, "low": 0.4065, "close": 0.4107, "volume": 795.0, "close_time": 1756072799999}, {"open_time": 1756072800000, "open": 0.4115, "high": 0.4115, "low": 0.405, "close": 0.4086, "volume": 5974.0, "close_time": 1756076399999}, {"open_time": 1756076400000, "open": 0.4098, "high": 0.4117, "low": 0.4079, "close": 0.4079, "volume": 5412.0, "close_time": 1756079999999}, {"open_time": 1756080000000, "open": 0.408, "high": 0.4086, "low": 0.4004, "close": 0.4019, "volume": 26053.0, "close_time": 1756083599999}, {"open_time": 1756083600000, "open": 0.4046, "high": 0.4066, "low": 0.4042, "close": 0.4066, "volume": 2901.0, "close_time": 1756087199999}, {"open_time": 1756087200000, "open": 0.4079, "high": 0.4087, "low": 0.4079, "close": 0.4087, "volume": 105.0, "close_time": 1756090799999}, {"open_time": 1756090800000, "open": 0.4097, "high": 0.4107, "low": 0.4073, "close": 0.4073, "volume": 3221.0, "close_time": 1756094399999}, {"open_time": 1756094400000, "open": 0.4078, "high": 0.4078, "low": 0.405, "close": 0.4054, "volume": 222.0, "close_time": 1756097999999}, {"open_time": 1756098000000, "open": 0.4048, "high": 0.4048, "low": 0.4024, "close": 0.4028, "volume": 379.0, "close_time": 1756101599999}, {"open_time": 1756101600000, "open": 0.4017, "high": 0.4017, "low": 0.397, "close": 0.397, "volume": 8059.0, "close_time": 1756105199999}, {"open_time": 1756105200000, "open": 0.3986, "high": 0.3986, "low": 0.3927, "close": 0.3936, "volume": 1411.0, "close_time": 1756108799999}, {"open_time": 1756108800000, "open": 0.3924, "high": 0.3924, "low": 0.3914, "close": 0.3915, "volume": 440.0, "close_time": 1756112399999}, {"open_time": 1756112400000, "open": 0.3915, "high": 0.3924, "low": 0.3915, "close": 0.3924, "volume": 1466.0, "close_time": 1756115999999}, {"open_time": 1756116000000, "open": 0.3921, "high": 0.3921, "low": 0.3889, "close": 0.3907, "volume": 3843.0, "close_time": 1756119599999}, {"open_time": 1756119600000, "open": 0.3907, "high": 0.393, "low": 0.3907, "close": 0.393, "volume": 539.0, "close_time": 1756123199999}, {"open_time": 1756123200000, "open": 0.3938, "high": 0.3952, "low": 0.3938, "close": 0.3952, "volume": 3096.0, "close_time": 1756126799999}, {"open_time": 1756126800000, "open": 0.3943, "high": 0.3963, "low": 0.3933, "close": 0.3933, "volume": 1518.0, "close_time": 1756130399999}, {"open_time": 1756130400000, "open": 0.3944, "high": 0.3964, "low": 0.3944, "close": 0.3964, "volume": 3711.0, "close_time": 1756133999999}, {"open_time": 1756134000000, "open": 0.3962, "high": 0.3972, "low": 0.394, "close": 0.394, "volume": 19569.0, "close_time": 1756137599999}, {"open_time": 1756137600000, "open": 0.3924, "high": 0.3961, "low": 0.3909, "close": 0.3952, "volume": 16028.0, "close_time": 1756141199999}, {"open_time": 1756141200000, "open": 0.3928, "high": 0.396, "low": 0.3903, "close": 0.396, "volume": 7469.0, "close_time": 1756144799999}, {"open_time": 1756144800000, "open": 0.395, "high": 0.395, "low": 0.3915, "close": 0.3931, "volume": 14296.0, "close_time": 1756148399999}, {"open_time": 1756148400000, "open": 0.391, "high": 0.3927, "low": 0.3857, "close": 0.3857, "volume": 1985.0, "close_time": 1756151999999}, {"open_time": 1756152000000, "open": 0.3867, "high": 0.3875, "low": 0.3791, "close": 0.3791, "volume": 8705.0, "close_time": 1756155599999}, {"open_time": 1756155600000, "open": 0.3787, "high": 0.3826, "low": 0.3779, "close": 0.3797, "volume": 5376.0, "close_time": 1756159199999}, {"open_time": 1756159200000, "open": 0.3806, "high": 0.3844, "low": 0.3806, "close": 0.3829, "volume": 3792.0, "close_time": 1756162799999}, {"open_time": 1756162800000, "open": 0.3832, "high": 0.3852, "low": 0.3819, "close": 0.3843, "volume": 2953.0, "close_time": 1756166399999}, {"open_time": 1756166400000, "open": 0.3833, "high": 0.3866, "low": 0.3825, "close": 0.3828, "volume": 1783.0, "close_time": 1756169999999}, {"open_time": 1756170000000, "open": 0.3864, "high": 0.3893, "low": 0.3864, "close": 0.3893, "volume": 18485.0, "close_time": 1756173599999}, {"open_time": 1756173600000, "open": 0.3894, "high": 0.3908, "low": 0.3864, "close": 0.3864, "volume": 5961.0, "close_time": 1756177199999}, {"open_time": 1756177200000, "open": 0.3872, "high": 0.3874, "low": 0.3872, "close": 0.3874, "volume": 1102.0, "close_time": 1756180799999}, {"open_time": 1756180800000, "open": 0.3871, "high": 0.3889, "low": 0.3871, "close": 0.3889, "volume": 2580.0, "close_time": 1756184399999}, {"open_time": 1756184400000, "open": 0.3891, "high": 0.3912, "low": 0.3891, "close": 0.3912, "volume": 887.0, "close_time": 1756187999999}, {"open_time": 1756188000000, "open": 0.3914, "high": 0.3915, "low": 0.3888, "close": 0.3888, "volume": 525.0, "close_time": 1756191599999}, {"open_time": 1756191600000, "open": 0.3869, "high": 0.3869, "low": 0.3869, "close": 0.3869, "volume": 80.0, "close_time": 1756195199999}, {"open_time": 1756195200000, "open": 0.3875, "high": 0.3875, "low": 0.3869, "close": 0.3869, "volume": 641.0, "close_time": 1756198799999}, {"open_time": 1756198800000, "open": 0.3878, "high": 0.3878, "low": 0.3878, "close": 0.3878, "volume": 1022.0, "close_time": 1756202399999}, {"open_time": 1756202400000, "open": 0.3883, "high": 0.3885, "low": 0.3883, "close": 0.3885, "volume": 556.0, "close_time": 1756205999999}, {"open_time": 1756206000000, "open": 0.3864, "high": 0.3866, "low": 0.3864, "close": 0.3866, "volume": 396.0, "close_time": 1756209599999}, {"open_time": 1756209600000, "open": 0.3863, "high": 0.3928, "low": 0.3854, "close": 0.3864, "volume": 3541.0, "close_time": 1756213199999}, {"open_time": 1756213200000, "open": 0.3896, "high": 0.3915, "low": 0.3864, "close": 0.3905, "volume": 990.0, "close_time": 1756216799999}, {"open_time": 1756216800000, "open": 0.3888, "high": 0.3931, "low": 0.3888, "close": 0.3929, "volume": 3272.0, "close_time": 1756220399999}, {"open_time": 1756220400000, "open": 0.3927, "high": 0.3927, "low": 0.3902, "close": 0.3906, "volume": 3929.0, "close_time": 1756223999999}, {"open_time": 1756224000000, "open": 0.3908, "high": 0.3944, "low": 0.3908, "close": 0.3944, "volume": 2435.0, "close_time": 1756227599999}, {"open_time": 1756227600000, "open": 0.3933, "high": 0.3933, "low": 0.3869, "close": 0.388, "volume": 7780.0, "close_time": 1756231199999}, {"open_time": 1756231200000, "open": 0.3905, "high": 0.3929, "low": 0.3905, "close": 0.3919, "volume": 7281.0, "close_time": 1756234799999}, {"open_time": 1756234800000, "open": 0.3922, "high": 0.3983, "low": 0.3916, "close": 0.3983, "volume": 22891.0, "close_time": 1756238399999}, {"open_time": 1756238400000, "open": 0.3984, "high": 0.3984, "low": 0.3969, "close": 0.3969, "volume": 4311.0, "close_time": 1756241999999}, {"open_time": 1756242000000, "open": 0.3969, "high": 0.3969, "low": 0.3969, "close": 0.3969, "volume": 0.0, "close_time": 1756245599999}, {"open_time": 1756245600000, "open": 0.3953, "high": 0.3957, "low": 0.3943, "close": 0.3955, "volume": 7628.0, "close_time": 1756249199999}, {"open_time": 1756249200000, "open": 0.3963, "high": 0.3963, "low": 0.3943, "close": 0.3944, "volume": 1888.0, "close_time": 1756252799999}, {"open_time": 1756252800000, "open": 0.3945, "high": 0.3969, "low": 0.3924, "close": 0.3931, "volume": 1936.0, "close_time": 1756256399999}, {"open_time": 1756256400000, "open": 0.3923, "high": 0.3929, "low": 0.3905, "close": 0.3905, "volume": 9528.0, "close_time": 1756259999999}, {"open_time": 1756260000000, "open": 0.3903, "high": 0.3903, "low": 0.3885, "close": 0.389, "volume": 637.0, "close_time": 1756263599999}, {"open_time": 1756263600000, "open": 0.3895, "high": 0.3895, "low": 0.3895, "close": 0.3895, "volume": 655.0, "close_time": 1756267199999}, {"open_time": 1756267200000, "open": 0.3895, "high": 0.3926, "low": 0.3895, "close": 0.3926, "volume": 1484.0, "close_time": 1756270799999}, {"open_time": 1756270800000, "open": 0.3921, "high": 0.3921, "low": 0.3869, "close": 0.3874, "volume": 822.0, "close_time": 1756274399999}, {"open_time": 1756274400000, "open": 0.3872, "high": 0.3878, "low": 0.386, "close": 0.3865, "volume": 2863.0, "close_time": 1756277999999}, {"open_time": 1756278000000, "open": 0.3852, "high": 0.3852, "low": 0.3827, "close": 0.384, "volume": 6316.0, "close_time": 1756281599999}, {"open_time": 1756281600000, "open": 0.3837, "high": 0.3837, "low": 0.3827, "close": 0.3827, "volume": 223.0, "close_time": 1756285199999}, {"open_time": 1756285200000, "open": 0.3863, "high": 0.3869, "low": 0.3854, "close": 0.3869, "volume": 418.0, "close_time": 1756288799999}, {"open_time": 1756288800000, "open": 0.3859, "high": 0.3859, "low": 0.3857, "close": 0.3857, "volume": 1035.0, "close_time": 1756292399999}, {"open_time": 1756292400000, "open": 0.3839, "high": 0.3843, "low": 0.3837, "close": 0.3843, "volume": 1758.0, "close_time": 1756295999999}, {"open_time": 1756296000000, "open": 0.3845, "high": 0.3856, "low": 0.3834, "close": 0.3836, "volume": 5727.0, "close_time": 1756299599999}, {"open_time": 1756299600000, "open": 0.3841, "high": 0.387, "low": 0.3825, "close": 0.387, "volume": 706.0, "close_time": 1756303199999}, {"open_time": 1756303200000, "open": 0.3834, "high": 0.387, "low": 0.3834, "close": 0.3862, "volume": 7979.0, "close_time": 1756306799999}, {"open_time": 1756306800000, "open": 0.3849, "high": 0.3885, "low": 0.3845, "close": 0.3873, "volume": 6854.0, "close_time": 1756310399999}, {"open_time": 1756310400000, "open": 0.3838, "high": 0.3849, "low": 0.3834, "close": 0.3849, "volume": 2458.0, "close_time": 1756313999999}, {"open_time": 1756314000000, "open": 0.3842, "high": 0.3875, "low": 0.3829, "close": 0.3875, "volume": 20613.0, "close_time": 1756317599999}, {"open_time": 1756317600000, "open": 0.388, "high": 0.3882, "low": 0.3839, "close": 0.3839, "volume": 8250.0, "close_time": 1756321199999}, {"open_time": 1756321200000, "open": 0.3834, "high": 0.3836, "low": 0.3807, "close": 0.3823, "volume": 5284.0, "close_time": 1756324799999}, {"open_time": 1756324800000, "open": 0.38, "high": 0.3852, "low": 0.3791, "close": 0.3838, "volume": 4842.0, "close_time": 1756328399999}, {"open_time": 1756328400000, "open": 0.3853, "high": 0.3853, "low": 0.3799, "close": 0.3799, "volume": 158.0, "close_time": 1756331999999}, {"open_time": 1756332000000, "open": 0.3791, "high": 0.3806, "low": 0.3779, "close": 0.3801, "volume": 965.0, "close_time": 1756335599999}, {"open_time": 1756335600000, "open": 0.3803, "high": 0.3803, "low": 0.3801, "close": 0.3801, "volume": 148.0, "close_time": 1756339199999}, {"open_time": 1756339200000, "open": 0.3804, "high": 0.3809, "low": 0.3769, "close": 0.38, "volume": 1332.0, "close_time": 1756342799999}, {"open_time": 1756342800000, "open": 0.38, "high": 0.3817, "low": 0.38, "close": 0.3809, "volume": 3131.0, "close_time": 1756346399999}, {"open_time": 1756346400000, "open": 0.3806, "high": 0.3806, "low": 0.3798, "close": 0.38, "volume": 22324.0, "close_time": 1756349999999}, {"open_time": 1756350000000, "open": 0.38, "high": 0.3815, "low": 0.3793, "close": 0.381, "volume": 22232.0, "close_time": 1756353599999}, {"open_time": 1756353600000, "open": 0.3805, "high": 0.3834, "low": 0.3805, "close": 0.3834, "volume": 3160.0, "close_time": 1756357199999}, {"open_time": 1756357200000, "open": 0.3844, "high": 0.3845, "low": 0.382, "close": 0.383, "volume": 2820.0, "close_time": 1756360799999}, {"open_time": 1756360800000, "open": 0.3825, "high": 0.3825, "low": 0.3825, "close": 0.3825, "volume": 1134.0, "close_time": 1756364399999}, {"open_time": 1756364400000, "open": 0.3825, "high": 0.3825, "low": 0.3825, "close": 0.3825, "volume": 0.0, "close_time": 1756367999999}, {"open_time": 1756368000000, "open": 0.3853, "high": 0.3855, "low": 0.3851, "close": 0.3851, "volume": 811.0, "close_time": 1756371599999}, {"open_time": 1756371600000, "open": 0.3826, "high": 0.3826, "low": 0.3805, "close": 0.3811, "volume": 11055.0, "close_time": 1756375199999}, {"open_time": 1756375200000, "open": 0.3811, "high": 0.3811, "low": 0.3811, "close": 0.3811, "volume": 0.0, "close_time": 1756378799999}, {"open_time": 1756378800000, "open": 0.3831, "high": 0.3833, "low": 0.3825, "close": 0.3833, "volume": 1458.0, "close_time": 1756382399999}, {"open_time": 1756382400000, "open": 0.3839, "high": 0.385, "low": 0.3839, "close": 0.3848, "volume": 4033.0, "close_time": 1756385999999}, {"open_time": 1756386000000, "open": 0.3852, "high": 0.3853, "low": 0.3843, "close": 0.3843, "volume": 6151.0, "close_time": 1756389599999}, {"open_time": 1756389600000, "open": 0.385, "high": 0.3869, "low": 0.3834, "close": 0.3857, "volume": 2898.0, "close_time": 1756393199999}, {"open_time": 1756393200000, "open": 0.3856, "high": 0.3858, "low": 0.3799, "close": 0.3799, "volume": 9912.0, "close_time": 1756396799999}, {"open_time": 1756396800000, "open": 0.3831, "high": 0.3834, "low": 0.3777, "close": 0.3777, "volume": 2877.0, "close_time": 1756400399999}, {"open_time": 1756400400000, "open": 0.3779, "high": 0.3788, "low": 0.3779, "close": 0.3788, "volume": 550.0, "close_time": 1756403999999}, {"open_time": 1756404000000, "open": 0.3782, "high": 0.3786, "low": 0.3769, "close": 0.3769, "volume": 9189.0, "close_time": 1756407599999}, {"open_time": 1756407600000, "open": 0.3765, "high": 0.3775, "low": 0.3748, "close": 0.3748, "volume": 6568.0, "close_time": 1756411199999}, {"open_time": 1756411200000, "open": 0.3744, "high": 0.3774, "low": 0.3744, "close": 0.3771, "volume": 1454.0, "close_time": 1756414799999}, {"open_time": 1756414800000, "open": 0.3773, "high": 0.3789, "low": 0.3766, "close": 0.3789, "volume": 13873.0, "close_time": 1756418399999}, {"open_time": 1756418400000, "open": 0.3799, "high": 0.3834, "low": 0.3795, "close": 0.3831, "volume": 5890.0, "close_time": 1756421999999}, {"open_time": 1756422000000, "open": 0.3819, "high": 0.3821, "low": 0.3819, "close": 0.3821, "volume": 14952.0, "close_time": 1756425599999}, {"open_time": 1756425600000, "open": 0.3817, "high": 0.3825, "low": 0.3786, "close": 0.3786, "volume": 4000.0, "close_time": 1756429199999}, {"open_time": 1756429200000, "open": 0.3789, "high": 0.3789, "low": 0.3765, "close": 0.3765, "volume": 120.0, "close_time": 1756432799999}, {"open_time": 1756432800000, "open": 0.3777, "high": 0.3777, "low": 0.3777, "close": 0.3777, "volume": 50.0, "close_time": 1756436399999}, {"open_time": 1756436400000, "open": 0.3777, "high": 0.3777, "low": 0.3749, "close": 0.3749, "volume": 232.0, "close_time": 1756439999999}, {"open_time": 1756440000000, "open": 0.3748, "high": 0.3751, "low": 0.373, "close": 0.373, "volume": 2134.0, "close_time": 1756443599999}, {"open_time": 1756443600000, "open": 0.373, "high": 0.3739, "low": 0.3725, "close": 0.3734, "volume": 17372.0, "close_time": 1756447199999}, {"open_time": 1756447200000, "open": 0.3717, "high": 0.3717, "low": 0.37, "close": 0.37, "volume": 1898.0, "close_time": 1756450799999}, {"open_time": 1756450800000, "open": 0.3698, "high": 0.3698, "low": 0.3648, "close": 0.3648, "volume": 7567.0, "close_time": 1756454399999}, {"open_time": 1756454400000, "open": 0.3651, "high": 0.3651, "low": 0.3626, "close": 0.363, "volume": 7330.0, "close_time": 1756457999999}, {"open_time": 1756458000000, "open": 0.362, "high": 0.3643, "low": 0.3608, "close": 0.3643, "volume": 1468.0, "close_time": 1756461599999}, {"open_time": 1756461600000, "open": 0.3653, "high": 0.366, "low": 0.3645, "close": 0.3646, "volume": 2673.0, "close_time": 1756465199999}, {"open_time": 1756465200000, "open": 0.3642, "high": 0.3642, "low": 0.363, "close": 0.363, "volume": 1144.0, "close_time": 1756468799999}, {"open_time": 1756468800000, "open": 0.3642, "high": 0.37, "low": 0.363, "close": 0.3635, "volume": 31495.0, "close_time": 1756472399999}, {"open_time": 1756472400000, "open": 0.3624, "high": 0.3628, "low": 0.359, "close": 0.359, "volume": 17456.0, "close_time": 1756475999999}, {"open_time": 1756476000000, "open": 0.359, "high": 0.3605, "low": 0.3559, "close": 0.3593, "volume": 11576.0, "close_time": 1756479599999}, {"open_time": 1756479600000, "open": 0.3595, "high": 0.3605, "low": 0.3585, "close": 0.3601, "volume": 19314.0, "close_time": 1756483199999}, {"open_time": 1756483200000, "open": 0.3587, "high": 0.3607, "low": 0.3571, "close": 0.3607, "volume": 526.0, "close_time": 1756486799999}, {"open_time": 1756486800000, "open": 0.3603, "high": 0.3603, "low": 0.3574, "close": 0.3582, "volume": 3420.0, "close_time": 1756490399999}, {"open_time": 1756490400000, "open": 0.3568, "high": 0.3568, "low": 0.3565, "close": 0.3565, "volume": 1362.0, "close_time": 1756493999999}, {"open_time": 1756494000000, "open": 0.3572, "high": 0.3598, "low": 0.3572, "close": 0.3593, "volume": 3211.0, "close_time": 1756497599999}, {"open_time": 1756497600000, "open": 0.3591, "high": 0.3591, "low": 0.357, "close": 0.3571, "volume": 4717.0, "close_time": 1756501199999}, {"open_time": 1756501200000, "open": 0.3561, "high": 0.3584, "low": 0.3553, "close": 0.3584, "volume": 26833.0, "close_time": 1756504799999}, {"open_time": 1756504800000, "open": 0.3584, "high": 0.3601, "low": 0.3584, "close": 0.3601, "volume": 2186.0, "close_time": 1756508399999}, {"open_time": 1756508400000, "open": 0.3602, "high": 0.3615, "low": 0.3602, "close": 0.3615, "volume": 1727.0, "close_time": 1756511999999}, {"open_time": 1756512000000, "open": 0.3618, "high": 0.3623, "low": 0.3609, "close": 0.3619, "volume": 943.0, "close_time": 1756515599999}, {"open_time": 1756515600000, "open": 0.3622, "high": 0.3622, "low": 0.3547, "close": 0.3547, "volume": 2877.0, "close_time": 1756519199999}, {"open_time": 1756519200000, "open": 0.3572, "high": 0.3576, "low": 0.3557, "close": 0.3557, "volume": 3407.0, "close_time": 1756522799999}, {"open_time": 1756522800000, "open": 0.359, "high": 0.359, "low": 0.359, "close": 0.359, "volume": 403.0, "close_time": 1756526399999}, {"open_time": 1756526400000, "open": 0.3597, "high": 0.3597, "low": 0.3597, "close": 0.3597, "volume": 417.0, "close_time": 1756529999999}, {"open_time": 1756530000000, "open": 0.3597, "high": 0.3618, "low": 0.3597, "close": 0.3607, "volume": 2809.0, "close_time": 1756533599999}, {"open_time": 1756533600000, "open": 0.3614, "high": 0.3622, "low": 0.3614, "close": 0.3614, "volume": 1828.0, "close_time": 1756537199999}, {"open_time": 1756537200000, "open": 0.3615, "high": 0.3615, "low": 0.3603, "close": 0.3603, "volume": 1020.0, "close_time": 1756540799999}, {"open_time": 1756540800000, "open": 0.3595, "high": 0.3595, "low": 0.3595, "close": 0.3595, "volume": 3.0, "close_time": 1756544399999}, {"open_time": 1756544400000, "open": 0.3582, "high": 0.3582, "low": 0.3573, "close": 0.3573, "volume": 1834.0, "close_time": 1756547999999}, {"open_time": 1756548000000, "open": 0.3565, "high": 0.3565, "low": 0.3565, "close": 0.3565, "volume": 60.0, "close_time": 1756551599999}, {"open_time": 1756551600000, "open": 0.358, "high": 0.358, "low": 0.3571, "close": 0.3575, "volume": 2370.0, "close_time": 1756555199999}, {"open_time": 1756555200000, "open": 0.3578, "high": 0.3578, "low": 0.3534, "close": 0.3536, "volume": 2592.0, "close_time": 1756558799999}, {"open_time": 1756558800000, "open": 0.3547, "high": 0.3547, "low": 0.3523, "close": 0.3547, "volume": 2802.0, "close_time": 1756562399999}, {"open_time": 1756562400000, "open": 0.3542, "high": 0.3542, "low": 0.3533, "close": 0.3535, "volume": 356.0, "close_time": 1756565999999}, {"open_time": 1756566000000, "open": 0.3525, "high": 0.3553, "low": 0.3521, "close": 0.3553, "volume": 3635.0, "close_time": 1756569599999}, {"open_time": 1756569600000, "open": 0.3574, "high": 0.3574, "low": 0.3574, "close": 0.3574, "volume": 2623.0, "close_time": 1756573199999}, {"open_time": 1756573200000, "open": 0.3577, "high": 0.3577, "low": 0.3557, "close": 0.3558, "volume": 2849.0, "close_time": 1756576799999}, {"open_time": 1756576800000, "open": 0.3565, "high": 0.357, "low": 0.3563, "close": 0.357, "volume": 1134.0, "close_time": 1756580399999}, {"open_time": 1756580400000, "open": 0.3568, "high": 0.3599, "low": 0.3568, "close": 0.3599, "volume": 1567.0, "close_time": 1756583999999}, {"open_time": 1756584000000, "open": 0.3593, "high": 0.3593, "low": 0.3574, "close": 0.3574, "volume": 1333.0, "close_time": 1756587599999}, {"open_time": 1756587600000, "open": 0.3586, "high": 0.36, "low": 0.3586, "close": 0.36, "volume": 2410.0, "close_time": 1756591199999}, {"open_time": 1756591200000, "open": 0.3587, "high": 0.3587, "low": 0.3587, "close": 0.3587, "volume": 443.0, "close_time": 1756594799999}, {"open_time": 1756594800000, "open": 0.3601, "high": 0.3602, "low": 0.3601, "close": 0.3602, "volume": 465.0, "close_time": 1756598399999}, {"open_time": 1756598400000, "open": 0.36, "high": 0.3621, "low": 0.3593, "close": 0.3616, "volume": 8658.0, "close_time": 1756601999999}, {"open_time": 1756602000000, "open": 0.3625, "high": 0.3642, "low": 0.3623, "close": 0.3642, "volume": 2846.0, "close_time": 1756605599999}, {"open_time": 1756605600000, "open": 0.3638, "high": 0.3638, "low": 0.3635, "close": 0.3635, "volume": 286.0, "close_time": 1756609199999}, {"open_time": 1756609200000, "open": 0.3644, "high": 0.3648, "low": 0.3634, "close": 0.3638, "volume": 2859.0, "close_time": 1756612799999}, {"open_time": 1756612800000, "open": 0.3634, "high": 0.3634, "low": 0.362, "close": 0.362, "volume": 309.0, "close_time": 1756616399999}, {"open_time": 1756616400000, "open": 0.3619, "high": 0.3619, "low": 0.3619, "close": 0.3619, "volume": 14.0, "close_time": 1756619999999}, {"open_time": 1756620000000, "open": 0.3605, "high": 0.3605, "low": 0.3605, "close": 0.3605, "volume": 1020.0, "close_time": 1756623599999}, {"open_time": 1756623600000, "open": 0.359, "high": 0.359, "low": 0.359, "close": 0.359, "volume": 266.0, "close_time": 1756627199999}, {"open_time": 1756627200000, "open": 0.3594, "high": 0.3595, "low": 0.3587, "close": 0.3587, "volume": 699.0, "close_time": 1756630799999}, {"open_time": 1756630800000, "open": 0.3601, "high": 0.3603, "low": 0.3595, "close": 0.3595, "volume": 1555.0, "close_time": 1756634399999}, {"open_time": 1756634400000, "open": 0.358, "high": 0.358, "low": 0.358, "close": 0.358, "volume": 56.0, "close_time": 1756637999999}, {"open_time": 1756638000000, "open": 0.3578, "high": 0.3578, "low": 0.3578, "close": 0.3578, "volume": 531.0, "close_time": 1756641599999}, {"open_time": 1756641600000, "open": 0.3593, "high": 0.3593, "low": 0.3593, "close": 0.3593, "volume": 225.0, "close_time": 1756645199999}, {"open_time": 1756645200000, "open": 0.3604, "high": 0.3604, "low": 0.3583, "close": 0.3583, "volume": 1226.0, "close_time": 1756648799999}, {"open_time": 1756648800000, "open": 0.3583, "high": 0.3583, "low": 0.3578, "close": 0.3582, "volume": 92.0, "close_time": 1756652399999}, {"open_time": 1756652400000, "open": 0.358, "high": 0.3588, "low": 0.358, "close": 0.3588, "volume": 56.0, "close_time": 1756655999999}, {"open_time": 1756656000000, "open": 0.3588, "high": 0.3588, "low": 0.3571, "close": 0.3571, "volume": 2426.0, "close_time": 1756659599999}, {"open_time": 1756659600000, "open": 0.3568, "high": 0.3568, "low": 0.3557, "close": 0.3557, "volume": 2422.0, "close_time": 1756663199999}, {"open_time": 1756663200000, "open": 0.3558, "high": 0.3588, "low": 0.3557, "close": 0.3587, "volume": 3225.0, "close_time": 1756666799999}, {"open_time": 1756666800000, "open": 0.3572, "high": 0.3572, "low": 0.3559, "close": 0.3559, "volume": 517.0, "close_time": 1756670399999}, {"open_time": 1756670400000, "open": 0.3582, "high": 0.3582, "low": 0.3582, "close": 0.3582, "volume": 13.0, "close_time": 1756673999999}, {"open_time": 1756674000000, "open": 0.3582, "high": 0.3588, "low": 0.3582, "close": 0.3588, "volume": 638.0, "close_time": 1756677599999}, {"open_time": 1756677600000, "open": 0.3587, "high": 0.3587, "low": 0.3561, "close": 0.3561, "volume": 1884.0, "close_time": 1756681199999}, {"open_time": 1756681200000, "open": 0.3559, "high": 0.3559, "low": 0.3523, "close": 0.3529, "volume": 1273.0, "close_time": 1756684799999}, {"open_time": 1756684800000, "open": 0.3526, "high": 0.3526, "low": 0.3486, "close": 0.3516, "volume": 11990.0, "close_time": 1756688399999}, {"open_time": 1756688400000, "open": 0.3526, "high": 0.3526, "low": 0.3497, "close": 0.3514, "volume": 1445.0, "close_time": 1756691999999}, {"open_time": 1756692000000, "open": 0.3506, "high": 0.3506, "low": 0.3462, "close": 0.3473, "volume": 21304.0, "close_time": 1756695599999}, {"open_time": 1756695600000, "open": 0.3468, "high": 0.3484, "low": 0.3468, "close": 0.348, "volume": 3602.0, "close_time": 1756699199999}, {"open_time": 1756699200000, "open": 0.348, "high": 0.3491, "low": 0.3466, "close": 0.3466, "volume": 2902.0, "close_time": 1756702799999}, {"open_time": 1756702800000, "open": 0.3456, "high": 0.3486, "low": 0.3447, "close": 0.3486, "volume": 4655.0, "close_time": 1756706399999}, {"open_time": 1756706400000, "open": 0.3457, "high": 0.3472, "low": 0.3457, "close": 0.3472, "volume": 3907.0, "close_time": 1756709999999}, {"open_time": 1756710000000, "open": 0.3489, "high": 0.358, "low": 0.3489, "close": 0.358, "volume": 9485.0, "close_time": 1756713599999}, {"open_time": 1756713600000, "open": 0.3584, "high": 0.3629, "low": 0.3584, "close": 0.3629, "volume": 3642.0, "close_time": 1756717199999}, {"open_time": 1756717200000, "open": 0.363, "high": 0.3639, "low": 0.3598, "close": 0.3598, "volume": 1866.0, "close_time": 1756720799999}, {"open_time": 1756720800000, "open": 0.3591, "high": 0.3608, "low": 0.358, "close": 0.358, "volume": 6603.0, "close_time": 1756724399999}, {"open_time": 1756724400000, "open": 0.359, "high": 0.359, "low": 0.3556, "close": 0.3556, "volume": 334.0, "close_time": 1756727999999}, {"open_time": 1756728000000, "open": 0.355, "high": 0.3574, "low": 0.355, "close": 0.3574, "volume": 644.0, "close_time": 1756731599999}, {"open_time": 1756731600000, "open": 0.3575, "high": 0.3579, "low": 0.3538, "close": 0.3538, "volume": 5077.0, "close_time": 1756735199999}, {"open_time": 1756735200000, "open": 0.355, "high": 0.355, "low": 0.3533, "close": 0.355, "volume": 1198.0, "close_time": 1756738799999}, {"open_time": 1756738800000, "open": 0.3558, "high": 0.357, "low": 0.3519, "close": 0.3525, "volume": 2886.0, "close_time": 1756742399999}, {"open_time": 1756742400000, "open": 0.3538, "high": 0.3542, "low": 0.3526, "close": 0.3526, "volume": 1723.0, "close_time": 1756745999999}, {"open_time": 1756746000000, "open": 0.3524, "high": 0.3534, "low": 0.3495, "close": 0.3495, "volume": 8707.0, "close_time": 1756749599999}, {"open_time": 1756749600000, "open": 0.3507, "high": 0.3536, "low": 0.3503, "close": 0.3536, "volume": 1018.0, "close_time": 1756753199999}, {"open_time": 1756753200000, "open": 0.3533, "high": 0.3552, "low": 0.3533, "close": 0.3552, "volume": 2519.0, "close_time": 1756756799999}, {"open_time": 1756756800000, "open": 0.3554, "high": 0.3562, "low": 0.3514, "close": 0.3546, "volume": 3296.0, "close_time": 1756760399999}, {"open_time": 1756760400000, "open": 0.3538, "high": 0.3538, "low": 0.3467, "close": 0.3503, "volume": 1752.0, "close_time": 1756763999999}, {"open_time": 1756764000000, "open": 0.3512, "high": 0.3515, "low": 0.3502, "close": 0.3514, "volume": 349.0, "close_time": 1756767599999}, {"open_time": 1756767600000, "open": 0.3517, "high": 0.3568, "low": 0.3517, "close": 0.3559, "volume": 3154.0, "close_time": 1756771199999}, {"open_time": 1756771200000, "open": 0.3574, "high": 0.3584, "low": 0.355, "close": 0.355, "volume": 2491.0, "close_time": 1756774799999}, {"open_time": 1756774800000, "open": 0.3552, "high": 0.358, "low": 0.3552, "close": 0.3578, "volume": 2198.0, "close_time": 1756778399999}, {"open_time": 1756778400000, "open": 0.3562, "high": 0.3592, "low": 0.3562, "close": 0.3592, "volume": 2613.0, "close_time": 1756781999999}, {"open_time": 1756782000000, "open": 0.3598, "high": 0.3618, "low": 0.3598, "close": 0.3607, "volume": 7200.0, "close_time": 1756785599999}, {"open_time": 1756785600000, "open": 0.3612, "high": 0.3612, "low": 0.3612, "close": 0.3612, "volume": 553.0, "close_time": 1756789199999}, {"open_time": 1756789200000, "open": 0.3618, "high": 0.3634, "low": 0.361, "close": 0.3634, "volume": 1731.0, "close_time": 1756792799999}, {"open_time": 1756792800000, "open": 0.3637, "high": 0.3647, "low": 0.3622, "close": 0.3647, "volume": 2678.0, "close_time": 1756796399999}, {"open_time": 1756796400000, "open": 0.3634, "high": 0.3634, "low": 0.361, "close": 0.361, "volume": 299.0, "close_time": 1756799999999}, {"open_time": 1756800000000, "open": 0.3622, "high": 0.3646, "low": 0.3616, "close": 0.3634, "volume": 457.0, "close_time": 1756803599999}, {"open_time": 1756803600000, "open": 0.3646, "high": 0.3658, "low": 0.3646, "close": 0.3646, "volume": 877.0, "close_time": 1756807199999}, {"open_time": 1756807200000, "open": 0.3645, "high": 0.3645, "low": 0.3634, "close": 0.3642, "volume": 461.0, "close_time": 1756810799999}, {"open_time": 1756810800000, "open": 0.3643, "high": 0.3643, "low": 0.3622, "close": 0.3622, "volume": 819.0, "close_time": 1756814399999}, {"open_time": 1756814400000, "open": 0.3612, "high": 0.3612, "low": 0.355, "close": 0.355, "volume": 954.0, "close_time": 1756817999999}, {"open_time": 1756818000000, "open": 0.3562, "high": 0.3644, "low": 0.3562, "close": 0.3644, "volume": 7766.0, "close_time": 1756821599999}, {"open_time": 1756821600000, "open": 0.3646, "high": 0.3658, "low": 0.3622, "close": 0.3628, "volume": 2698.0, "close_time": 1756825199999}, {"open_time": 1756825200000, "open": 0.3622, "high": 0.3629, "low": 0.358, "close": 0.3583, "volume": 5455.0, "close_time": 1756828799999}, {"open_time": 1756828800000, "open": 0.3591, "high": 0.3612, "low": 0.3586, "close": 0.3612, "volume": 11764.0, "close_time": 1756832399999}, {"open_time": 1756832400000, "open": 0.3608, "high": 0.3618, "low": 0.3598, "close": 0.361, "volume": 540.0, "close_time": 1756835999999}, {"open_time": 1756836000000, "open": 0.3607, "high": 0.3607, "low": 0.358, "close": 0.3596, "volume": 7892.0, "close_time": 1756839599999}, {"open_time": 1756839600000, "open": 0.3595, "high": 0.3616, "low": 0.3595, "close": 0.3609, "volume": 4696.0, "close_time": 1756843199999}, {"open_time": 1756843200000, "open": 0.3601, "high": 0.3644, "low": 0.3601, "close": 0.3644, "volume": 13716.0, "close_time": 1756846799999}, {"open_time": 1756846800000, "open": 0.3645, "high": 0.3659, "low": 0.3641, "close": 0.3653, "volume": 5198.0, "close_time": 1756850399999}, {"open_time": 1756850400000, "open": 0.3658, "high": 0.3658, "low": 0.3658, "close": 0.3658, "volume": 392.0, "close_time": 1756853999999}, {"open_time": 1756854000000, "open": 0.3665, "high": 0.3674, "low": 0.3664, "close": 0.3674, "volume": 1730.0, "close_time": 1756857599999}, {"open_time": 1756857600000, "open": 0.3677, "high": 0.3688, "low": 0.366, "close": 0.366, "volume": 6241.0, "close_time": 1756861199999}, {"open_time": 1756861200000, "open": 0.3648, "high": 0.3648, "low": 0.3631, "close": 0.3631, "volume": 839.0, "close_time": 1756864799999}, {"open_time": 1756864800000, "open": 0.3649, "high": 0.3668, "low": 0.3649, "close": 0.3668, "volume": 452.0, "close_time": 1756868399999}, {"open_time": 1756868400000, "open": 0.3637, "high": 0.3637, "low": 0.3633, "close": 0.3635, "volume": 755.0, "close_time": 1756871999999}, {"open_time": 1756872000000, "open": 0.3634, "high": 0.3636, "low": 0.3634, "close": 0.3636, "volume": 112.0, "close_time": 1756875599999}, {"open_time": 1756875600000, "open": 0.3621, "high": 0.3621, "low": 0.3614, "close": 0.3614, "volume": 855.0, "close_time": 1756879199999}, {"open_time": 1756879200000, "open": 0.361, "high": 0.3632, "low": 0.361, "close": 0.3627, "volume": 1329.0, "close_time": 1756882799999}, {"open_time": 1756882800000, "open": 0.3617, "high": 0.3617, "low": 0.3606, "close": 0.3612, "volume": 1290.0, "close_time": 1756886399999}, {"open_time": 1756886400000, "open": 0.363, "high": 0.364, "low": 0.3629, "close": 0.364, "volume": 2141.0, "close_time": 1756889999999}, {"open_time": 1756890000000, "open": 0.3621, "high": 0.3621, "low": 0.3616, "close": 0.3616, "volume": 1560.0, "close_time": 1756893599999}, {"open_time": 1756893600000, "open": 0.3636, "high": 0.3636, "low": 0.3636, "close": 0.3636, "volume": 69.0, "close_time": 1756897199999}, {"open_time": 1756897200000, "open": 0.365, "high": 0.365, "low": 0.365, "close": 0.365, "volume": 27.0, "close_time": 1756900799999}, {"open_time": 1756900800000, "open": 0.3656, "high": 0.3656, "low": 0.3628, "close": 0.3628, "volume": 315.0, "close_time": 1756904399999}, {"open_time": 1756904400000, "open": 0.364, "high": 0.3641, "low": 0.3616, "close": 0.3637, "volume": 10359.0, "close_time": 1756907999999}, {"open_time": 1756908000000, "open": 0.3636, "high": 0.3672, "low": 0.3636, "close": 0.3665, "volume": 1450.0, "close_time": 1756911599999}, {"open_time": 1756911600000, "open": 0.3677, "high": 0.3677, "low": 0.3657, "close": 0.3661, "volume": 1360.0, "close_time": 1756915199999}, {"open_time": 1756915200000, "open": 0.3639, "high": 0.364, "low": 0.3626, "close": 0.3626, "volume": 374.0, "close_time": 1756918799999}, {"open_time": 1756918800000, "open": 0.3639, "high": 0.3659, "low": 0.3639, "close": 0.3654, "volume": 580.0, "close_time": 1756922399999}, {"open_time": 1756922400000, "open": 0.3651, "high": 0.3651, "low": 0.362, "close": 0.362, "volume": 466.0, "close_time": 1756925999999}, {"open_time": 1756926000000, "open": 0.3631, "high": 0.3631, "low": 0.3614, "close": 0.3631, "volume": 1597.0, "close_time": 1756929599999}, {"open_time": 1756929600000, "open": 0.3646, "high": 0.3646, "low": 0.3611, "close": 0.3611, "volume": 3411.0, "close_time": 1756933199999}, {"open_time": 1756933200000, "open": 0.3633, "high": 0.3633, "low": 0.3606, "close": 0.3606, "volume": 1718.0, "close_time": 1756936799999}, {"open_time": 1756936800000, "open": 0.3606, "high": 0.3618, "low": 0.3606, "close": 0.3618, "volume": 1058.0, "close_time": 1756940399999}, {"open_time": 1756940400000, "open": 0.3626, "high": 0.363, "low": 0.3606, "close": 0.362, "volume": 2815.0, "close_time": 1756943999999}, {"open_time": 1756944000000, "open": 0.3614, "high": 0.3635, "low": 0.3611, "close": 0.3623, "volume": 2846.0, "close_time": 1756947599999}, {"open_time": 1756947600000, "open": 0.3615, "high": 0.3616, "low": 0.3602, "close": 0.3602, "volume": 421.0, "close_time": 1756951199999}, {"open_time": 1756951200000, "open": 0.3596, "high": 0.3597, "low": 0.3596, "close": 0.3597, "volume": 2256.0, "close_time": 1756954799999}, {"open_time": 1756954800000, "open": 0.3593, "high": 0.3601, "low": 0.3588, "close": 0.3601, "volume": 5698.0, "close_time": 1756958399999}, {"open_time": 1756958400000, "open": 0.3604, "high": 0.3615, "low": 0.3589, "close": 0.3614, "volume": 896.0, "close_time": 1756961999999}, {"open_time": 1756962000000, "open": 0.3587, "high": 0.3587, "low": 0.3587, "close": 0.3587, "volume": 5.0, "close_time": 1756965599999}, {"open_time": 1756965600000, "open": 0.3591, "high": 0.3591, "low": 0.3591, "close": 0.3591, "volume": 139.0, "close_time": 1756969199999}, {"open_time": 1756969200000, "open": 0.3591, "high": 0.3591, "low": 0.3591, "close": 0.3591, "volume": 0.0, "close_time": 1756972799999}, {"open_time": 1756972800000, "open": 0.3591, "high": 0.3591, "low": 0.3591, "close": 0.3591, "volume": 0.0, "close_time": 1756976399999}, {"open_time": 1756976400000, "open": 0.3589, "high": 0.3589, "low": 0.3589, "close": 0.3589, "volume": 1022.0, "close_time": 1756979999999}, {"open_time": 1756980000000, "open": 0.3599, "high": 0.3599, "low": 0.3599, "close": 0.3599, "volume": 69.0, "close_time": 1756983599999}, {"open_time": 1756983600000, "open": 0.3595, "high": 0.3595, "low": 0.3595, "close": 0.3595, "volume": 17.0, "close_time": 1756987199999}, {"open_time": 1756987200000, "open": 0.3598, "high": 0.3612, "low": 0.3595, "close": 0.3595, "volume": 712.0, "close_time": 1756990799999}, {"open_time": 1756990800000, "open": 0.362, "high": 0.3631, "low": 0.3564, "close": 0.3588, "volume": 1526.0, "close_time": 1756994399999}, {"open_time": 1756994400000, "open": 0.3577, "high": 0.3588, "low": 0.3575, "close": 0.3581, "volume": 8790.0, "close_time": 1756997999999}, {"open_time": 1756998000000, "open": 0.3557, "high": 0.3557, "low": 0.3478, "close": 0.355, "volume": 5076.0, "close_time": 1757001599999}, {"open_time": 1757001600000, "open": 0.354, "high": 0.354, "low": 0.354, "close": 0.354, "volume": 141.0, "close_time": 1757005199999}, {"open_time": 1757005200000, "open": 0.3551, "high": 0.3551, "low": 0.3538, "close": 0.3538, "volume": 7006.0, "close_time": 1757008799999}, {"open_time": 1757008800000, "open": 0.3541, "high": 0.3541, "low": 0.352, "close": 0.3526, "volume": 4429.0, "close_time": 1757012399999}, {"open_time": 1757012400000, "open": 0.3525, "high": 0.3525, "low": 0.3525, "close": 0.3525, "volume": 126.0, "close_time": 1757015999999}, {"open_time": 1757016000000, "open": 0.3514, "high": 0.3527, "low": 0.3514, "close": 0.3527, "volume": 732.0, "close_time": 1757019599999}, {"open_time": 1757019600000, "open": 0.3523, "high": 0.3525, "low": 0.352, "close": 0.3525, "volume": 834.0, "close_time": 1757023199999}, {"open_time": 1757023200000, "open": 0.3534, "high": 0.3541, "low": 0.3534, "close": 0.3538, "volume": 1823.0, "close_time": 1757026799999}, {"open_time": 1757026800000, "open": 0.3562, "high": 0.3562, "low": 0.3527, "close": 0.3527, "volume": 1675.0, "close_time": 1757030399999}, {"open_time": 1757030400000, "open": 0.3527, "high": 0.3543, "low": 0.3513, "close": 0.3513, "volume": 1265.0, "close_time": 1757033999999}, {"open_time": 1757034000000, "open": 0.3512, "high": 0.3556, "low": 0.351, "close": 0.3556, "volume": 7413.0, "close_time": 1757037599999}, {"open_time": 1757037600000, "open": 0.3552, "high": 0.3552, "low": 0.3548, "close": 0.3548, "volume": 400.0, "close_time": 1757041199999}, {"open_time": 1757041200000, "open": 0.3548, "high": 0.3548, "low": 0.3548, "close": 0.3548, "volume": 0.0, "close_time": 1757044799999}, {"open_time": 1757044800000, "open": 0.3555, "high": 0.3568, "low": 0.3555, "close": 0.3568, "volume": 2643.0, "close_time": 1757048399999}, {"open_time": 1757048400000, "open": 0.3584, "high": 0.3584, "low": 0.3584, "close": 0.3584, "volume": 46.0, "close_time": 1757051999999}, {"open_time": 1757052000000, "open": 0.3585, "high": 0.3592, "low": 0.3578, "close": 0.3592, "volume": 5505.0, "close_time": 1757055599999}, {"open_time": 1757055600000, "open": 0.3615, "high": 0.3642, "low": 0.3615, "close": 0.364, "volume": 7385.0, "close_time": 1757059199999}, {"open_time": 1757059200000, "open": 0.3643, "high": 0.3643, "low": 0.3633, "close": 0.3634, "volume": 197.0, "close_time": 1757062799999}, {"open_time": 1757062800000, "open": 0.3634, "high": 0.3634, "low": 0.3634, "close": 0.3634, "volume": 0.0, "close_time": 1757066399999}, {"open_time": 1757066400000, "open": 0.3628, "high": 0.3628, "low": 0.3622, "close": 0.3622, "volume": 1338.0, "close_time": 1757069999999}, {"open_time": 1757070000000, "open": 0.3619, "high": 0.3622, "low": 0.3619, "close": 0.362, "volume": 893.0, "close_time": 1757073599999}, {"open_time": 1757073600000, "open": 0.3618, "high": 0.3674, "low": 0.3618, "close": 0.3674, "volume": 10561.0, "close_time": 1757077199999}, {"open_time": 1757077200000, "open": 0.3678, "high": 0.3682, "low": 0.3656, "close": 0.368, "volume": 12367.0, "close_time": 1757080799999}, {"open_time": 1757080800000, "open": 0.3662, "high": 0.3662, "low": 0.3573, "close": 0.3598, "volume": 2498.0, "close_time": 1757084399999}, {"open_time": 1757084400000, "open": 0.3584, "high": 0.3594, "low": 0.3579, "close": 0.3592, "volume": 2158.0, "close_time": 1757087999999}, {"open_time": 1757088000000, "open": 0.3597, "high": 0.3602, "low": 0.3588, "close": 0.3588, "volume": 2217.0, "close_time": 1757091599999}, {"open_time": 1757091600000, "open": 0.3573, "high": 0.3573, "low": 0.3562, "close": 0.3562, "volume": 1175.0, "close_time": 1757095199999}, {"open_time": 1757095200000, "open": 0.3575, "high": 0.3607, "low": 0.3565, "close": 0.3607, "volume": 3773.0, "close_time": 1757098799999}, {"open_time": 1757098800000, "open": 0.3589, "high": 0.3592, "low": 0.3589, "close": 0.3592, "volume": 1028.0, "close_time": 1757102399999}, {"open_time": 1757102400000, "open": 0.3601, "high": 0.3619, "low": 0.36, "close": 0.3619, "volume": 4723.0, "close_time": 1757105999999}, {"open_time": 1757106000000, "open": 0.3618, "high": 0.3618, "low": 0.3598, "close": 0.3598, "volume": 1579.0, "close_time": 1757109599999}, {"open_time": 1757109600000, "open": 0.3599, "high": 0.36, "low": 0.3592, "close": 0.3592, "volume": 457.0, "close_time": 1757113199999}, {"open_time": 1757113200000, "open": 0.3598, "high": 0.3603, "low": 0.3598, "close": 0.3603, "volume": 166.0, "close_time": 1757116799999}, {"open_time": 1757116800000, "open": 0.3602, "high": 0.3608, "low": 0.3594, "close": 0.3603, "volume": 2346.0, "close_time": 1757120399999}, {"open_time": 1757120400000, "open": 0.3595, "high": 0.3603, "low": 0.3595, "close": 0.3596, "volume": 2693.0, "close_time": 1757123999999}, {"open_time": 1757124000000, "open": 0.3603, "high": 0.3603, "low": 0.3588, "close": 0.3601, "volume": 1822.0, "close_time": 1757127599999}, {"open_time": 1757127600000, "open": 0.3607, "high": 0.3613, "low": 0.3605, "close": 0.3607, "volume": 11893.0, "close_time": 1757131199999}, {"open_time": 1757131200000, "open": 0.3597, "high": 0.3597, "low": 0.3582, "close": 0.3585, "volume": 2907.0, "close_time": 1757134799999}, {"open_time": 1757134800000, "open": 0.3579, "high": 0.3584, "low": 0.3578, "close": 0.3578, "volume": 1896.0, "close_time": 1757138399999}, {"open_time": 1757138400000, "open": 0.3578, "high": 0.3578, "low": 0.3578, "close": 0.3578, "volume": 0.0, "close_time": 1757141999999}, {"open_time": 1757142000000, "open": 0.3573, "high": 0.3573, "low": 0.3572, "close": 0.3572, "volume": 796.0, "close_time": 1757145599999}, {"open_time": 1757145600000, "open": 0.3572, "high": 0.3572, "low": 0.3572, "close": 0.3572, "volume": 14.0, "close_time": 1757149199999}, {"open_time": 1757149200000, "open": 0.3566, "high": 0.3574, "low": 0.3566, "close": 0.3574, "volume": 2168.0, "close_time": 1757152799999}, {"open_time": 1757152800000, "open": 0.3565, "high": 0.3565, "low": 0.3565, "close": 0.3565, "volume": 50.0, "close_time": 1757156399999}, {"open_time": 1757156400000, "open": 0.3569, "high": 0.3569, "low": 0.3557, "close": 0.3566, "volume": 292.0, "close_time": 1757159999999}, {"open_time": 1757160000000, "open": 0.3572, "high": 0.3572, "low": 0.3567, "close": 0.3567, "volume": 601.0, "close_time": 1757163599999}, {"open_time": 1757163600000, "open": 0.3578, "high": 0.3585, "low": 0.3572, "close": 0.3576, "volume": 8691.0, "close_time": 1757167199999}, {"open_time": 1757167200000, "open": 0.3588, "high": 0.3597, "low": 0.3586, "close": 0.3596, "volume": 10297.0, "close_time": 1757170799999}, {"open_time": 1757170800000, "open": 0.3601, "high": 0.3601, "low": 0.3577, "close": 0.3577, "volume": 844.0, "close_time": 1757174399999}, {"open_time": 1757174400000, "open": 0.3566, "high": 0.3571, "low": 0.3555, "close": 0.3563, "volume": 2601.0, "close_time": 1757177999999}, {"open_time": 1757178000000, "open": 0.356, "high": 0.356, "low": 0.355, "close": 0.355, "volume": 658.0, "close_time": 1757181599999}, {"open_time": 1757181600000, "open": 0.3556, "high": 0.3562, "low": 0.3556, "close": 0.3559, "volume": 842.0, "close_time": 1757185199999}, {"open_time": 1757185200000, "open": 0.3541, "high": 0.3542, "low": 0.3538, "close": 0.3538, "volume": 2749.0, "close_time": 1757188799999}, {"open_time": 1757188800000, "open": 0.3532, "high": 0.3542, "low": 0.3532, "close": 0.3542, "volume": 1663.0, "close_time": 1757192399999}, {"open_time": 1757192400000, "open": 0.356, "high": 0.356, "low": 0.3559, "close": 0.3559, "volume": 210.0, "close_time": 1757195999999}, {"open_time": 1757196000000, "open": 0.3563, "high": 0.3566, "low": 0.3563, "close": 0.3566, "volume": 407.0, "close_time": 1757199599999}, {"open_time": 1757199600000, "open": 0.3572, "high": 0.3572, "low": 0.3564, "close": 0.3564, "volume": 296.0, "close_time": 1757203199999}, {"open_time": 1757203200000, "open": 0.3566, "high": 0.3579, "low": 0.356, "close": 0.3575, "volume": 4727.0, "close_time": 1757206799999}, {"open_time": 1757206800000, "open": 0.3576, "high": 0.3585, "low": 0.3571, "close": 0.358, "volume": 6336.0, "close_time": 1757210399999}, {"open_time": 1757210400000, "open": 0.3578, "high": 0.3587, "low": 0.3578, "close": 0.3587, "volume": 2004.0, "close_time": 1757213999999}, {"open_time": 1757214000000, "open": 0.359, "high": 0.359, "low": 0.3581, "close": 0.3581, "volume": 1377.0, "close_time": 1757217599999}, {"open_time": 1757217600000, "open": 0.3585, "high": 0.3585, "low": 0.3585, "close": 0.3585, "volume": 114.0, "close_time": 1757221199999}, {"open_time": 1757221200000, "open": 0.3581, "high": 0.3584, "low": 0.3581, "close": 0.3582, "volume": 2456.0, "close_time": 1757224799999}, {"open_time": 1757224800000, "open": 0.357, "high": 0.357, "low": 0.3565, "close": 0.3565, "volume": 1735.0, "close_time": 1757228399999}, {"open_time": 1757228400000, "open": 0.3565, "high": 0.3565, "low": 0.3565, "close": 0.3565, "volume": 28.0, "close_time": 1757231999999}, {"open_time": 1757232000000, "open": 0.3582, "high": 0.3583, "low": 0.3582, "close": 0.3583, "volume": 37.0, "close_time": 1757235599999}, {"open_time": 1757235600000, "open": 0.3581, "high": 0.3581, "low": 0.3581, "close": 0.3581, "volume": 880.0, "close_time": 1757239199999}, {"open_time": 1757239200000, "open": 0.3573, "high": 0.3578, "low": 0.3573, "close": 0.3578, "volume": 321.0, "close_time": 1757242799999}, {"open_time": 1757242800000, "open": 0.3575, "high": 0.3582, "low": 0.3575, "close": 0.3582, "volume": 393.0, "close_time": 1757246399999}, {"open_time": 1757246400000, "open": 0.3581, "high": 0.3594, "low": 0.3581, "close": 0.3593, "volume": 666.0, "close_time": 1757249999999}, {"open_time": 1757250000000, "open": 0.3588, "high": 0.359, "low": 0.3588, "close": 0.359, "volume": 578.0, "close_time": 1757253599999}, {"open_time": 1757253600000, "open": 0.3609, "high": 0.3666, "low": 0.3609, "close": 0.365, "volume": 2142.0, "close_time": 1757257199999}, {"open_time": 1757257200000, "open": 0.361, "high": 0.3636, "low": 0.361, "close": 0.3636, "volume": 12499.0, "close_time": 1757260799999}, {"open_time": 1757260800000, "open": 0.3633, "high": 0.3642, "low": 0.3626, "close": 0.3626, "volume": 10700.0, "close_time": 1757264399999}, {"open_time": 1757264400000, "open": 0.3603, "high": 0.3605, "low": 0.3582, "close": 0.3582, "volume": 4937.0, "close_time": 1757267999999}, {"open_time": 1757268000000, "open": 0.3578, "high": 0.3589, "low": 0.3575, "close": 0.3578, "volume": 2927.0, "close_time": 1757271599999}, {"open_time": 1757271600000, "open": 0.3578, "high": 0.3593, "low": 0.3578, "close": 0.3593, "volume": 4428.0, "close_time": 1757275199999}, {"open_time": 1757275200000, "open": 0.358, "high": 0.358, "low": 0.358, "close": 0.358, "volume": 75.0, "close_time": 1757278799999}, {"open_time": 1757278800000, "open": 0.3593, "high": 0.3594, "low": 0.3591, "close": 0.3592, "volume": 1469.0, "close_time": 1757282399999}, {"open_time": 1757282400000, "open": 0.3583, "high": 0.3597, "low": 0.3583, "close": 0.3597, "volume": 216.0, "close_time": 1757285999999}, {"open_time": 1757286000000, "open": 0.361, "high": 0.3628, "low": 0.361, "close": 0.3621, "volume": 890.0, "close_time": 1757289599999}, {"open_time": 1757289600000, "open": 0.3614, "high": 0.3615, "low": 0.3595, "close": 0.3602, "volume": 1267.0, "close_time": 1757293199999}, {"open_time": 1757293200000, "open": 0.3592, "high": 0.3603, "low": 0.3592, "close": 0.3603, "volume": 7017.0, "close_time": 1757296799999}, {"open_time": 1757296800000, "open": 0.3607, "high": 0.3607, "low": 0.3607, "close": 0.3607, "volume": 161.0, "close_time": 1757300399999}, {"open_time": 1757300400000, "open": 0.3637, "high": 0.365, "low": 0.3637, "close": 0.365, "volume": 125.0, "close_time": 1757303999999}, {"open_time": 1757304000000, "open": 0.365, "high": 0.365, "low": 0.3638, "close": 0.3638, "volume": 283.0, "close_time": 1757307599999}, {"open_time": 1757307600000, "open": 0.3643, "high": 0.3643, "low": 0.3638, "close": 0.3638, "volume": 839.0, "close_time": 1757311199999}, {"open_time": 1757311200000, "open": 0.3616, "high": 0.3616, "low": 0.3616, "close": 0.3616, "volume": 857.0, "close_time": 1757314799999}, {"open_time": 1757314800000, "open": 0.3638, "high": 0.3638, "low": 0.3638, "close": 0.3638, "volume": 8.0, "close_time": 1757318399999}, {"open_time": 1757318400000, "open": 0.3655, "high": 0.3669, "low": 0.3655, "close": 0.3667, "volume": 726.0, "close_time": 1757321999999}, {"open_time": 1757322000000, "open": 0.3659, "high": 0.3692, "low": 0.3659, "close": 0.3686, "volume": 2225.0, "close_time": 1757325599999}, {"open_time": 1757325600000, "open": 0.3694, "high": 0.3706, "low": 0.3694, "close": 0.3695, "volume": 7564.0, "close_time": 1757329199999}, {"open_time": 1757329200000, "open": 0.3678, "high": 0.3683, "low": 0.3673, "close": 0.3683, "volume": 722.0, "close_time": 1757332799999}, {"open_time": 1757332800000, "open": 0.368, "high": 0.374, "low": 0.3676, "close": 0.3735, "volume": 4506.0, "close_time": 1757336399999}, {"open_time": 1757336400000, "open": 0.374, "high": 0.381, "low": 0.374, "close": 0.3776, "volume": 26758.0, "close_time": 1757339999999}, {"open_time": 1757340000000, "open": 0.3811, "high": 0.3846, "low": 0.3799, "close": 0.3816, "volume": 7197.0, "close_time": 1757343599999}, {"open_time": 1757343600000, "open": 0.3811, "high": 0.3827, "low": 0.3789, "close": 0.3794, "volume": 7239.0, "close_time": 1757347199999}, {"open_time": 1757347200000, "open": 0.3795, "high": 0.3801, "low": 0.3765, "close": 0.3771, "volume": 35206.0, "close_time": 1757350799999}, {"open_time": 1757350800000, "open": 0.3766, "high": 0.3779, "low": 0.3756, "close": 0.3777, "volume": 5071.0, "close_time": 1757354399999}, {"open_time": 1757354400000, "open": 0.3755, "high": 0.3772, "low": 0.3752, "close": 0.3772, "volume": 3637.0, "close_time": 1757357999999}, {"open_time": 1757358000000, "open": 0.3758, "high": 0.3758, "low": 0.3741, "close": 0.3742, "volume": 924.0, "close_time": 1757361599999}, {"open_time": 1757361600000, "open": 0.3748, "high": 0.3748, "low": 0.373, "close": 0.373, "volume": 2214.0, "close_time": 1757365199999}, {"open_time": 1757365200000, "open": 0.3732, "high": 0.3765, "low": 0.3732, "close": 0.3759, "volume": 12695.0, "close_time": 1757368799999}, {"open_time": 1757368800000, "open": 0.3765, "high": 0.3777, "low": 0.3763, "close": 0.3776, "volume": 5440.0, "close_time": 1757372399999}, {"open_time": 1757372400000, "open": 0.378, "high": 0.3787, "low": 0.3765, "close": 0.3781, "volume": 10611.0, "close_time": 1757375999999}, {"open_time": 1757376000000, "open": 0.3781, "high": 0.3791, "low": 0.3741, "close": 0.3756, "volume": 4072.0, "close_time": 1757379599999}, {"open_time": 1757379600000, "open": 0.3763, "high": 0.3774, "low": 0.374, "close": 0.374, "volume": 7525.0, "close_time": 1757383199999}, {"open_time": 1757383200000, "open": 0.3748, "high": 0.3748, "low": 0.373, "close": 0.373, "volume": 3435.0, "close_time": 1757386799999}, {"open_time": 1757386800000, "open": 0.372, "high": 0.3722, "low": 0.372, "close": 0.3721, "volume": 3780.0, "close_time": 1757390399999}, {"open_time": 1757390400000, "open": 0.3765, "high": 0.3765, "low": 0.3765, "close": 0.3765, "volume": 108.0, "close_time": 1757393999999}, {"open_time": 1757394000000, "open": 0.3765, "high": 0.3765, "low": 0.3765, "close": 0.3765, "volume": 0.0, "close_time": 1757397599999}, {"open_time": 1757397600000, "open": 0.3783, "high": 0.3799, "low": 0.3783, "close": 0.3799, "volume": 350.0, "close_time": 1757401199999}, {"open_time": 1757401200000, "open": 0.3807, "high": 0.3864, "low": 0.3807, "close": 0.3834, "volume": 3917.0, "close_time": 1757404799999}, {"open_time": 1757404800000, "open": 0.3842, "high": 0.3865, "low": 0.3842, "close": 0.386, "volume": 24046.0, "close_time": 1757408399999}, {"open_time": 1757408400000, "open": 0.3859, "high": 0.3859, "low": 0.3857, "close": 0.3857, "volume": 1899.0, "close_time": 1757411999999}, {"open_time": 1757412000000, "open": 0.3825, "high": 0.3825, "low": 0.3813, "close": 0.3814, "volume": 4578.0, "close_time": 1757415599999}, {"open_time": 1757415600000, "open": 0.3834, "high": 0.3834, "low": 0.3824, "close": 0.3824, "volume": 153.0, "close_time": 1757419199999}, {"open_time": 1757419200000, "open": 0.3834, "high": 0.3843, "low": 0.3825, "close": 0.3825, "volume": 4837.0, "close_time": 1757422799999}, {"open_time": 1757422800000, "open": 0.3809, "high": 0.3813, "low": 0.3799, "close": 0.3813, "volume": 2746.0, "close_time": 1757426399999}, {"open_time": 1757426400000, "open": 0.3791, "high": 0.3811, "low": 0.3739, "close": 0.3739, "volume": 1153.0, "close_time": 1757429999999}, {"open_time": 1757430000000, "open": 0.3756, "high": 0.3756, "low": 0.371, "close": 0.3717, "volume": 4438.0, "close_time": 1757433599999}, {"open_time": 1757433600000, "open": 0.3724, "high": 0.373, "low": 0.3706, "close": 0.3706, "volume": 260.0, "close_time": 1757437199999}, {"open_time": 1757437200000, "open": 0.3726, "high": 0.3731, "low": 0.3713, "close": 0.3716, "volume": 3500.0, "close_time": 1757440799999}, {"open_time": 1757440800000, "open": 0.3714, "high": 0.3726, "low": 0.3714, "close": 0.3726, "volume": 633.0, "close_time": 1757444399999}, {"open_time": 1757444400000, "open": 0.3738, "high": 0.3739, "low": 0.3728, "close": 0.3728, "volume": 2961.0, "close_time": 1757447999999}, {"open_time": 1757448000000, "open": 0.3726, "high": 0.3727, "low": 0.3722, "close": 0.3725, "volume": 1949.0, "close_time": 1757451599999}, {"open_time": 1757451600000, "open": 0.3744, "high": 0.3748, "low": 0.3728, "close": 0.3732, "volume": 19005.0, "close_time": 1757455199999}, {"open_time": 1757455200000, "open": 0.3725, "high": 0.3725, "low": 0.3718, "close": 0.3722, "volume": 690.0, "close_time": 1757458799999}, {"open_time": 1757458800000, "open": 0.3724, "high": 0.3724, "low": 0.3713, "close": 0.3723, "volume": 2328.0, "close_time": 1757462399999}, {"open_time": 1757462400000, "open": 0.3721, "high": 0.3737, "low": 0.3701, "close": 0.3714, "volume": 7965.0, "close_time": 1757465999999}, {"open_time": 1757466000000, "open": 0.3712, "high": 0.3729, "low": 0.371, "close": 0.3723, "volume": 4729.0, "close_time": 1757469599999}, {"open_time": 1757469600000, "open": 0.3738, "high": 0.376, "low": 0.3738, "close": 0.3752, "volume": 4637.0, "close_time": 1757473199999}, {"open_time": 1757473200000, "open": 0.3755, "high": 0.3755, "low": 0.3747, "close": 0.3751, "volume": 2506.0, "close_time": 1757476799999}, {"open_time": 1757476800000, "open": 0.3751, "high": 0.3751, "low": 0.3751, "close": 0.3751, "volume": 97.0, "close_time": 1757480399999}, {"open_time": 1757480400000, "open": 0.3746, "high": 0.3747, "low": 0.3744, "close": 0.3744, "volume": 4415.0, "close_time": 1757483999999}, {"open_time": 1757484000000, "open": 0.3751, "high": 0.3752, "low": 0.3751, "close": 0.3752, "volume": 598.0, "close_time": 1757487599999}, {"open_time": 1757487600000, "open": 0.3765, "high": 0.3778, "low": 0.3734, "close": 0.3755, "volume": 4489.0, "close_time": 1757491199999}, {"open_time": 1757491200000, "open": 0.3783, "high": 0.3783, "low": 0.3767, "close": 0.3767, "volume": 1199.0, "close_time": 1757494799999}, {"open_time": 1757494800000, "open": 0.3766, "high": 0.3778, "low": 0.3766, "close": 0.3774, "volume": 733.0, "close_time": 1757498399999}, {"open_time": 1757498400000, "open": 0.3776, "high": 0.3778, "low": 0.3776, "close": 0.3778, "volume": 62.0, "close_time": 1757501999999}, {"open_time": 1757502000000, "open": 0.3778, "high": 0.3778, "low": 0.3769, "close": 0.377, "volume": 4704.0, "close_time": 1757505599999}, {"open_time": 1757505600000, "open": 0.3776, "high": 0.3832, "low": 0.3776, "close": 0.3826, "volume": 9049.0, "close_time": 1757509199999}, {"open_time": 1757509200000, "open": 0.3823, "high": 0.3859, "low": 0.3823, "close": 0.3839, "volume": 4267.0, "close_time": 1757512799999}, {"open_time": 1757512800000, "open": 0.386, "high": 0.386, "low": 0.3842, "close": 0.3842, "volume": 384.0, "close_time": 1757516399999}, {"open_time": 1757516400000, "open": 0.3833, "high": 0.3833, "low": 0.381, "close": 0.3832, "volume": 5894.0, "close_time": 1757519999999}, {"open_time": 1757520000000, "open": 0.3825, "high": 0.3848, "low": 0.3825, "close": 0.3842, "volume": 1976.0, "close_time": 1757523599999}, {"open_time": 1757523600000, "open": 0.3845, "high": 0.3845, "low": 0.3834, "close": 0.3834, "volume": 18862.0, "close_time": 1757527199999}, {"open_time": 1757527200000, "open": 0.3837, "high": 0.3839, "low": 0.3824, "close": 0.3828, "volume": 11566.0, "close_time": 1757530799999}, {"open_time": 1757530800000, "open": 0.3799, "high": 0.3801, "low": 0.3791, "close": 0.38, "volume": 7789.0, "close_time": 1757534399999}, {"open_time": 1757534400000, "open": 0.3801, "high": 0.3814, "low": 0.3795, "close": 0.3799, "volume": 4786.0, "close_time": 1757537999999}, {"open_time": 1757538000000, "open": 0.3804, "high": 0.3817, "low": 0.3804, "close": 0.3815, "volume": 6829.0, "close_time": 1757541599999}, {"open_time": 1757541600000, "open": 0.3822, "high": 0.3827, "low": 0.3822, "close": 0.3826, "volume": 22763.0, "close_time": 1757545199999}, {"open_time": 1757545200000, "open": 0.3827, "high": 0.3834, "low": 0.3825, "close": 0.383, "volume": 9325.0, "close_time": 1757548799999}, {"open_time": 1757548800000, "open": 0.384, "high": 0.3875, "low": 0.3829, "close": 0.3875, "volume": 4425.0, "close_time": 1757552399999}, {"open_time": 1757552400000, "open": 0.3877, "high": 0.3891, "low": 0.3877, "close": 0.3881, "volume": 3994.0, "close_time": 1757555999999}, {"open_time": 1757556000000, "open": 0.3867, "high": 0.3874, "low": 0.3858, "close": 0.3865, "volume": 10276.0, "close_time": 1757559599999}, {"open_time": 1757559600000, "open": 0.3861, "high": 0.3896, "low": 0.3861, "close": 0.3889, "volume": 6199.0, "close_time": 1757563199999}, {"open_time": 1757563200000, "open": 0.389, "high": 0.3891, "low": 0.3879, "close": 0.3879, "volume": 19113.0, "close_time": 1757566799999}, {"open_time": 1757566800000, "open": 0.3868, "high": 0.3868, "low": 0.3868, "close": 0.3868, "volume": 3288.0, "close_time": 1757570399999}, {"open_time": 1757570400000, "open": 0.387, "high": 0.389, "low": 0.3867, "close": 0.389, "volume": 6562.0, "close_time": 1757573999999}, {"open_time": 1757574000000, "open": 0.389, "high": 0.389, "low": 0.389, "close": 0.389, "volume": 5002.0, "close_time": 1757577599999}, {"open_time": 1757577600000, "open": 0.3885, "high": 0.3932, "low": 0.3885, "close": 0.3932, "volume": 34660.0, "close_time": 1757581199999}, {"open_time": 1757581200000, "open": 0.3908, "high": 0.3935, "low": 0.3908, "close": 0.3935, "volume": 2523.0, "close_time": 1757584799999}, {"open_time": 1757584800000, "open": 0.3926, "high": 0.3952, "low": 0.3925, "close": 0.3952, "volume": 3183.0, "close_time": 1757588399999}, {"open_time": 1757588400000, "open": 0.3942, "high": 0.3943, "low": 0.3897, "close": 0.3897, "volume": 7810.0, "close_time": 1757591999999}, {"open_time": 1757592000000, "open": 0.391, "high": 0.3952, "low": 0.3832, "close": 0.391, "volume": 6555.0, "close_time": 1757595599999}, {"open_time": 1757595600000, "open": 0.3869, "high": 0.3876, "low": 0.3848, "close": 0.3872, "volume": 1040.0, "close_time": 1757599199999}, {"open_time": 1757599200000, "open": 0.3869, "high": 0.3872, "low": 0.3844, "close": 0.3872, "volume": 165.0, "close_time": 1757602799999}, {"open_time": 1757602800000, "open": 0.3873, "high": 0.3881, "low": 0.3858, "close": 0.3858, "volume": 9134.0, "close_time": 1757606399999}, {"open_time": 1757606400000, "open": 0.3892, "high": 0.3892, "low": 0.3868, "close": 0.3868, "volume": 1934.0, "close_time": 1757609999999}, {"open_time": 1757610000000, "open": 0.3869, "high": 0.3885, "low": 0.3869, "close": 0.3884, "volume": 23476.0, "close_time": 1757613599999}, {"open_time": 1757613600000, "open": 0.3882, "high": 0.3905, "low": 0.3882, "close": 0.3905, "volume": 1673.0, "close_time": 1757617199999}, {"open_time": 1757617200000, "open": 0.3906, "high": 0.3911, "low": 0.3888, "close": 0.3906, "volume": 18675.0, "close_time": 1757620799999}, {"open_time": 1757620800000, "open": 0.3901, "high": 0.3913, "low": 0.39, "close": 0.3906, "volume": 25409.0, "close_time": 1757624399999}, {"open_time": 1757624400000, "open": 0.3907, "high": 0.3937, "low": 0.3907, "close": 0.3932, "volume": 29822.0, "close_time": 1757627999999}, {"open_time": 1757628000000, "open": 0.393, "high": 0.3944, "low": 0.393, "close": 0.3944, "volume": 10708.0, "close_time": 1757631599999}, {"open_time": 1757631600000, "open": 0.3944, "high": 0.3968, "low": 0.3944, "close": 0.396, "volume": 5693.0, "close_time": 1757635199999}, {"open_time": 1757635200000, "open": 0.3962, "high": 0.4, "low": 0.3946, "close": 0.3986, "volume": 4983.0, "close_time": 1757638799999}, {"open_time": 1757638800000, "open": 0.399, "high": 0.399, "low": 0.3961, "close": 0.3963, "volume": 1873.0, "close_time": 1757642399999}, {"open_time": 1757642400000, "open": 0.3945, "high": 0.3954, "low": 0.3943, "close": 0.3952, "volume": 1783.0, "close_time": 1757645999999}, {"open_time": 1757646000000, "open": 0.3941, "high": 0.3942, "low": 0.3925, "close": 0.3934, "volume": 4290.0, "close_time": 1757649599999}, {"open_time": 1757649600000, "open": 0.3925, "high": 0.3966, "low": 0.3921, "close": 0.3966, "volume": 271.0, "close_time": 1757653199999}, {"open_time": 1757653200000, "open": 0.3965, "high": 0.3986, "low": 0.3956, "close": 0.3985, "volume": 25547.0, "close_time": 1757656799999}, {"open_time": 1757656800000, "open": 0.3982, "high": 0.3982, "low": 0.3964, "close": 0.3969, "volume": 1439.0, "close_time": 1757660399999}, {"open_time": 1757660400000, "open": 0.3969, "high": 0.3969, "low": 0.3969, "close": 0.3969, "volume": 0.0, "close_time": 1757663999999}, {"open_time": 1757664000000, "open": 0.3949, "high": 0.3949, "low": 0.3943, "close": 0.3945, "volume": 291.0, "close_time": 1757667599999}, {"open_time": 1757667600000, "open": 0.3935, "high": 0.3935, "low": 0.3927, "close": 0.3927, "volume": 1488.0, "close_time": 1757671199999}, {"open_time": 1757671200000, "open": 0.3923, "high": 0.3927, "low": 0.3923, "close": 0.3927, "volume": 819.0, "close_time": 1757674799999}, {"open_time": 1757674800000, "open": 0.3927, "high": 0.3937, "low": 0.3927, "close": 0.393, "volume": 959.0, "close_time": 1757678399999}, {"open_time": 1757678400000, "open": 0.3914, "high": 0.3937, "low": 0.3914, "close": 0.3937, "volume": 1613.0, "close_time": 1757681999999}, {"open_time": 1757682000000, "open": 0.392, "high": 0.392, "low": 0.392, "close": 0.392, "volume": 22.0, "close_time": 1757685599999}, {"open_time": 1757685600000, "open": 0.393, "high": 0.3943, "low": 0.3923, "close": 0.3923, "volume": 13964.0, "close_time": 1757689199999}, {"open_time": 1757689200000, "open": 0.3916, "high": 0.3923, "low": 0.3902, "close": 0.3916, "volume": 9006.0, "close_time": 1757692799999}, {"open_time": 1757692800000, "open": 0.3906, "high": 0.3936, "low": 0.3906, "close": 0.3936, "volume": 31511.0, "close_time": 1757696399999}, {"open_time": 1757696400000, "open": 0.3935, "high": 0.3963, "low": 0.3928, "close": 0.3957, "volume": 141781.0, "close_time": 1757699999999}, {"open_time": 1757700000000, "open": 0.3959, "high": 0.3983, "low": 0.3959, "close": 0.3977, "volume": 6945.0, "close_time": 1757703599999}, {"open_time": 1757703600000, "open": 0.3982, "high": 0.3997, "low": 0.3966, "close": 0.3997, "volume": 4838.0, "close_time": 1757707199999}, {"open_time": 1757707200000, "open": 0.3986, "high": 0.4013, "low": 0.3979, "close": 0.4012, "volume": 13498.0, "close_time": 1757710799999}, {"open_time": 1757710800000, "open": 0.4009, "high": 0.4011, "low": 0.3986, "close": 0.3994, "volume": 1868.0, "close_time": 1757714399999}, {"open_time": 1757714400000, "open": 0.3998, "high": 0.4038, "low": 0.3998, "close": 0.4021, "volume": 15293.0, "close_time": 1757717999999}, {"open_time": 1757718000000, "open": 0.4038, "high": 0.405, "low": 0.4034, "close": 0.4034, "volume": 2105.0, "close_time": 1757721599999}, {"open_time": 1757721600000, "open": 0.4054, "high": 0.4054, "low": 0.4013, "close": 0.4035, "volume": 52105.0, "close_time": 1757725199999}, {"open_time": 1757725200000, "open": 0.4054, "high": 0.4072, "low": 0.4032, "close": 0.4032, "volume": 9848.0, "close_time": 1757728799999}, {"open_time": 1757728800000, "open": 0.4028, "high": 0.4044, "low": 0.4019, "close": 0.4044, "volume": 4076.0, "close_time": 1757732399999}, {"open_time": 1757732400000, "open": 0.4036, "high": 0.4065, "low": 0.4036, "close": 0.4063, "volume": 1291.0, "close_time": 1757735999999}, {"open_time": 1757736000000, "open": 0.4065, "high": 0.4065, "low": 0.4062, "close": 0.4062, "volume": 16929.0, "close_time": 1757739599999}, {"open_time": 1757739600000, "open": 0.4041, "high": 0.4047, "low": 0.4041, "close": 0.4045, "volume": 1148.0, "close_time": 1757743199999}, {"open_time": 1757743200000, "open": 0.4045, "high": 0.4045, "low": 0.4045, "close": 0.4045, "volume": 0.0, "close_time": 1757746799999}, {"open_time": 1757746800000, "open": 0.4049, "high": 0.4051, "low": 0.4045, "close": 0.4045, "volume": 2273.0, "close_time": 1757750399999}, {"open_time": 1757750400000, "open": 0.4072, "high": 0.4079, "low": 0.4071, "close": 0.4079, "volume": 1241.0, "close_time": 1757753999999}, {"open_time": 1757754000000, "open": 0.4082, "high": 0.414, "low": 0.4081, "close": 0.414, "volume": 53373.0, "close_time": 1757757599999}, {"open_time": 1757757600000, "open": 0.414, "high": 0.414, "low": 0.4114, "close": 0.4115, "volume": 23176.0, "close_time": 1757761199999}, {"open_time": 1757761200000, "open": 0.4104, "high": 0.411, "low": 0.4079, "close": 0.411, "volume": 18016.0, "close_time": 1757764799999}, {"open_time": 1757764800000, "open": 0.4103, "high": 0.4118, "low": 0.4098, "close": 0.4118, "volume": 3624.0, "close_time": 1757768399999}, {"open_time": 1757768400000, "open": 0.4111, "high": 0.413, "low": 0.405, "close": 0.4086, "volume": 10402.0, "close_time": 1757771999999}, {"open_time": 1757772000000, "open": 0.4054, "high": 0.4107, "low": 0.4054, "close": 0.4096, "volume": 484.0, "close_time": 1757775599999}, {"open_time": 1757775600000, "open": 0.4089, "high": 0.409, "low": 0.4058, "close": 0.4067, "volume": 14548.0, "close_time": 1757779199999}, {"open_time": 1757779200000, "open": 0.4096, "high": 0.4096, "low": 0.4038, "close": 0.4038, "volume": 23330.0, "close_time": 1757782799999}, {"open_time": 1757782800000, "open": 0.4033, "high": 0.4041, "low": 0.4003, "close": 0.4041, "volume": 639.0, "close_time": 1757786399999}, {"open_time": 1757786400000, "open": 0.4029, "high": 0.4043, "low": 0.4018, "close": 0.4041, "volume": 56302.0, "close_time": 1757789999999}, {"open_time": 1757790000000, "open": 0.404, "high": 0.4042, "low": 0.4018, "close": 0.4029, "volume": 20289.0, "close_time": 1757793599999}, {"open_time": 1757793600000, "open": 0.4032, "high": 0.4048, "low": 0.4032, "close": 0.4048, "volume": 7564.0, "close_time": 1757797199999}, {"open_time": 1757797200000, "open": 0.4041, "high": 0.4057, "low": 0.4041, "close": 0.4057, "volume": 2311.0, "close_time": 1757800799999}, {"open_time": 1757800800000, "open": 0.4053, "high": 0.4056, "low": 0.4047, "close": 0.4047, "volume": 2966.0, "close_time": 1757804399999}, {"open_time": 1757804400000, "open": 0.4056, "high": 0.4056, "low": 0.404, "close": 0.4051, "volume": 10452.0, "close_time": 1757807999999}, {"open_time": 1757808000000, "open": 0.4048, "high": 0.405, "low": 0.4013, "close": 0.4022, "volume": 5788.0, "close_time": 1757811599999}, {"open_time": 1757811600000, "open": 0.4003, "high": 0.4006, "low": 0.3986, "close": 0.4006, "volume": 7160.0, "close_time": 1757815199999}, {"open_time": 1757815200000, "open": 0.4028, "high": 0.404, "low": 0.4015, "close": 0.4027, "volume": 5782.0, "close_time": 1757818799999}, {"open_time": 1757818800000, "open": 0.4025, "high": 0.4025, "low": 0.397, "close": 0.3975, "volume": 20458.0, "close_time": 1757822399999}, {"open_time": 1757822400000, "open": 0.3975, "high": 0.3988, "low": 0.3956, "close": 0.3988, "volume": 11633.0, "close_time": 1757825999999}, {"open_time": 1757826000000, "open": 0.3985, "high": 0.3991, "low": 0.3985, "close": 0.3991, "volume": 94.0, "close_time": 1757829599999}, {"open_time": 1757829600000, "open": 0.3992, "high": 0.3992, "low": 0.399, "close": 0.399, "volume": 115.0, "close_time": 1757833199999}, {"open_time": 1757833200000, "open": 0.399, "high": 0.399, "low": 0.399, "close": 0.399, "volume": 0.0, "close_time": 1757836799999}, {"open_time": 1757836800000, "open": 0.399, "high": 0.399, "low": 0.399, "close": 0.399, "volume": 0.0, "close_time": 1757840399999}, {"open_time": 1757840400000, "open": 0.399, "high": 0.399, "low": 0.399, "close": 0.399, "volume": 0.0, "close_time": 1757843999999}, {"open_time": 1757844000000, "open": 0.3977, "high": 0.3977, "low": 0.3966, "close": 0.3966, "volume": 1139.0, "close_time": 1757847599999}, {"open_time": 1757847600000, "open": 0.395, "high": 0.395, "low": 0.3924, "close": 0.3924, "volume": 18789.0, "close_time": 1757851199999}, {"open_time": 1757851200000, "open": 0.3925, "high": 0.3925, "low": 0.3898, "close": 0.3908, "volume": 2204.0, "close_time": 1757854799999}, {"open_time": 1757854800000, "open": 0.3917, "high": 0.3917, "low": 0.3881, "close": 0.3881, "volume": 1064.0, "close_time": 1757858399999}, {"open_time": 1757858400000, "open": 0.3895, "high": 0.3904, "low": 0.3843, "close": 0.3856, "volume": 12316.0, "close_time": 1757861999999}, {"open_time": 1757862000000, "open": 0.3863, "high": 0.387, "low": 0.3855, "close": 0.3855, "volume": 1120.0, "close_time": 1757865599999}, {"open_time": 1757865600000, "open": 0.3887, "high": 0.3896, "low": 0.3887, "close": 0.3896, "volume": 3206.0, "close_time": 1757869199999}, {"open_time": 1757869200000, "open": 0.3903, "high": 0.3915, "low": 0.3903, "close": 0.3908, "volume": 1569.0, "close_time": 1757872799999}, {"open_time": 1757872800000, "open": 0.3904, "high": 0.3904, "low": 0.3884, "close": 0.3884, "volume": 5266.0, "close_time": 1757876399999}, {"open_time": 1757876400000, "open": 0.3882, "high": 0.3888, "low": 0.3882, "close": 0.3888, "volume": 770.0, "close_time": 1757879999999}, {"open_time": 1757880000000, "open": 0.3892, "high": 0.3894, "low": 0.3892, "close": 0.3894, "volume": 1321.0, "close_time": 1757883599999}, {"open_time": 1757883600000, "open": 0.3906, "high": 0.3913, "low": 0.3906, "close": 0.3913, "volume": 581.0, "close_time": 1757887199999}, {"open_time": 1757887200000, "open": 0.3916, "high": 0.3935, "low": 0.3907, "close": 0.3935, "volume": 4935.0, "close_time": 1757890799999}, {"open_time": 1757890800000, "open": 0.3928, "high": 0.3929, "low": 0.3892, "close": 0.3892, "volume": 4743.0, "close_time": 1757894399999}, {"open_time": 1757894400000, "open": 0.3898, "high": 0.3919, "low": 0.3889, "close": 0.3897, "volume": 2008.0, "close_time": 1757897999999}, {"open_time": 1757898000000, "open": 0.3893, "high": 0.3905, "low": 0.3864, "close": 0.3897, "volume": 23799.0, "close_time": 1757901599999}, {"open_time": 1757901600000, "open": 0.3918, "high": 0.392, "low": 0.39, "close": 0.39, "volume": 330.0, "close_time": 1757905199999}, {"open_time": 1757905200000, "open": 0.3914, "high": 0.3922, "low": 0.3914, "close": 0.3922, "volume": 381.0, "close_time": 1757908799999}, {"open_time": 1757908800000, "open": 0.3919, "high": 0.3941, "low": 0.3919, "close": 0.3929, "volume": 576.0, "close_time": 1757912399999}, {"open_time": 1757912400000, "open": 0.3936, "high": 0.3944, "low": 0.3936, "close": 0.3944, "volume": 25692.0, "close_time": 1757915999999}, {"open_time": 1757916000000, "open": 0.3905, "high": 0.3905, "low": 0.3903, "close": 0.3903, "volume": 294.0, "close_time": 1757919599999}, {"open_time": 1757919600000, "open": 0.3869, "high": 0.3869, "low": 0.3848, "close": 0.3848, "volume": 362.0, "close_time": 1757923199999}, {"open_time": 1757923200000, "open": 0.3835, "high": 0.3835, "low": 0.3755, "close": 0.3756, "volume": 5150.0, "close_time": 1757926799999}, {"open_time": 1757926800000, "open": 0.3784, "high": 0.3795, "low": 0.3784, "close": 0.3795, "volume": 2744.0, "close_time": 1757930399999}, {"open_time": 1757930400000, "open": 0.3788, "high": 0.379, "low": 0.3752, "close": 0.378, "volume": 328.0, "close_time": 1757933999999}, {"open_time": 1757934000000, "open": 0.3792, "high": 0.3799, "low": 0.3792, "close": 0.3799, "volume": 913.0, "close_time": 1757937599999}, {"open_time": 1757937600000, "open": 0.3797, "high": 0.3801, "low": 0.3784, "close": 0.3786, "volume": 4112.0, "close_time": 1757941199999}, {"open_time": 1757941200000, "open": 0.3785, "high": 0.3825, "low": 0.3785, "close": 0.3825, "volume": 841.0, "close_time": 1757944799999}, {"open_time": 1757944800000, "open": 0.3786, "high": 0.3813, "low": 0.3786, "close": 0.3813, "volume": 1412.0, "close_time": 1757948399999}, {"open_time": 1757948400000, "open": 0.3795, "high": 0.3795, "low": 0.376, "close": 0.376, "volume": 6576.0, "close_time": 1757951999999}, {"open_time": 1757952000000, "open": 0.3781, "high": 0.3788, "low": 0.376, "close": 0.376, "volume": 10356.0, "close_time": 1757955599999}, {"open_time": 1757955600000, "open": 0.3756, "high": 0.3771, "low": 0.3743, "close": 0.3771, "volume": 12029.0, "close_time": 1757959199999}, {"open_time": 1757959200000, "open": 0.3779, "high": 0.3786, "low": 0.3762, "close": 0.3786, "volume": 5527.0, "close_time": 1757962799999}, {"open_time": 1757962800000, "open": 0.3783, "high": 0.3783, "low": 0.377, "close": 0.377, "volume": 3607.0, "close_time": 1757966399999}, {"open_time": 1757966400000, "open": 0.3793, "high": 0.38, "low": 0.3793, "close": 0.3799, "volume": 2030.0, "close_time": 1757969999999}, {"open_time": 1757970000000, "open": 0.3804, "high": 0.3804, "low": 0.3799, "close": 0.38, "volume": 18936.0, "close_time": 1757973599999}, {"open_time": 1757973600000, "open": 0.3798, "high": 0.3806, "low": 0.3786, "close": 0.3786, "volume": 4066.0, "close_time": 1757977199999}, {"open_time": 1757977200000, "open": 0.3795, "high": 0.3807, "low": 0.3793, "close": 0.3807, "volume": 3399.0, "close_time": 1757980799999}, {"open_time": 1757980800000, "open": 0.3796, "high": 0.3801, "low": 0.3774, "close": 0.3775, "volume": 1611.0, "close_time": 1757984399999}, {"open_time": 1757984400000, "open": 0.3784, "high": 0.3784, "low": 0.3777, "close": 0.3778, "volume": 7232.0, "close_time": 1757987999999}, {"open_time": 1757988000000, "open": 0.3775, "high": 0.3784, "low": 0.3774, "close": 0.3776, "volume": 2420.0, "close_time": 1757991599999}, {"open_time": 1757991600000, "open": 0.3774, "high": 0.3779, "low": 0.3774, "close": 0.3779, "volume": 10875.0, "close_time": 1757995199999}, {"open_time": 1757995200000, "open": 0.3765, "high": 0.3775, "low": 0.3748, "close": 0.3761, "volume": 16826.0, "close_time": 1757998799999}, {"open_time": 1757998800000, "open": 0.3781, "high": 0.3781, "low": 0.3781, "close": 0.3781, "volume": 1107.0, "close_time": 1758002399999}, {"open_time": 1758002400000, "open": 0.3799, "high": 0.3799, "low": 0.3798, "close": 0.3799, "volume": 727.0, "close_time": 1758005999999}, {"open_time": 1758006000000, "open": 0.3788, "high": 0.379, "low": 0.3788, "close": 0.379, "volume": 8047.0, "close_time": 1758009599999}, {"open_time": 1758009600000, "open": 0.3814, "high": 0.3869, "low": 0.3814, "close": 0.3869, "volume": 2210.0, "close_time": 1758013199999}, {"open_time": 1758013200000, "open": 0.3867, "high": 0.392, "low": 0.3867, "close": 0.392, "volume": 5478.0, "close_time": 1758016799999}, {"open_time": 1758016800000, "open": 0.3895, "high": 0.3895, "low": 0.387, "close": 0.387, "volume": 36221.0, "close_time": 1758020399999}, {"open_time": 1758020400000, "open": 0.3878, "high": 0.388, "low": 0.3869, "close": 0.3869, "volume": 3976.0, "close_time": 1758023999999}, {"open_time": 1758024000000, "open": 0.3864, "high": 0.3905, "low": 0.3857, "close": 0.3891, "volume": 1369.0, "close_time": 1758027599999}, {"open_time": 1758027600000, "open": 0.391, "high": 0.3914, "low": 0.3853, "close": 0.3853, "volume": 1458.0, "close_time": 1758031199999}, {"open_time": 1758031200000, "open": 0.386, "high": 0.3867, "low": 0.3853, "close": 0.3867, "volume": 657.0, "close_time": 1758034799999}, {"open_time": 1758034800000, "open": 0.3851, "high": 0.3873, "low": 0.3851, "close": 0.3863, "volume": 7264.0, "close_time": 1758038399999}, {"open_time": 1758038400000, "open": 0.386, "high": 0.3867, "low": 0.3846, "close": 0.3867, "volume": 7708.0, "close_time": 1758041999999}, {"open_time": 1758042000000, "open": 0.3873, "high": 0.3906, "low": 0.3873, "close": 0.3897, "volume": 3062.0, "close_time": 1758045599999}, {"open_time": 1758045600000, "open": 0.3887, "high": 0.3887, "low": 0.3869, "close": 0.3869, "volume": 1216.0, "close_time": 1758049199999}, {"open_time": 1758049200000, "open": 0.3864, "high": 0.3864, "low": 0.385, "close": 0.3855, "volume": 3273.0, "close_time": 1758052799999}, {"open_time": 1758052800000, "open": 0.3855, "high": 0.386, "low": 0.3847, "close": 0.3847, "volume": 3880.0, "close_time": 1758056399999}, {"open_time": 1758056400000, "open": 0.385, "high": 0.3857, "low": 0.385, "close": 0.3857, "volume": 518.0, "close_time": 1758059999999}, {"open_time": 1758060000000, "open": 0.3867, "high": 0.3877, "low": 0.3854, "close": 0.3854, "volume": 2329.0, "close_time": 1758063599999}, {"open_time": 1758063600000, "open": 0.385, "high": 0.3873, "low": 0.3844, "close": 0.3859, "volume": 10668.0, "close_time": 1758067199999}, {"open_time": 1758067200000, "open": 0.3845, "high": 0.3866, "low": 0.3834, "close": 0.385, "volume": 6223.0, "close_time": 1758070799999}, {"open_time": 1758070800000, "open": 0.385, "high": 0.3871, "low": 0.384, "close": 0.3841, "volume": 9387.0, "close_time": 1758074399999}, {"open_time": 1758074400000, "open": 0.3851, "high": 0.3869, "low": 0.3845, "close": 0.3862, "volume": 3110.0, "close_time": 1758077999999}, {"open_time": 1758078000000, "open": 0.3851, "high": 0.3851, "low": 0.3816, "close": 0.3816, "volume": 2319.0, "close_time": 1758081599999}, {"open_time": 1758081600000, "open": 0.3815, "high": 0.3819, "low": 0.38, "close": 0.38, "volume": 3603.0, "close_time": 1758085199999}, {"open_time": 1758085200000, "open": 0.3812, "high": 0.3819, "low": 0.3812, "close": 0.3818, "volume": 1916.0, "close_time": 1758088799999}, {"open_time": 1758088800000, "open": 0.3844, "high": 0.3864, "low": 0.3842, "close": 0.3864, "volume": 698.0, "close_time": 1758092399999}, {"open_time": 1758092400000, "open": 0.3859, "high": 0.3877, "low": 0.3859, "close": 0.3877, "volume": 7776.0, "close_time": 1758095999999}, {"open_time": 1758096000000, "open": 0.3859, "high": 0.3859, "low": 0.3859, "close": 0.3859, "volume": 24.0, "close_time": 1758099599999}, {"open_time": 1758099600000, "open": 0.3837, "high": 0.3837, "low": 0.3837, "close": 0.3837, "volume": 528.0, "close_time": 1758103199999}, {"open_time": 1758103200000, "open": 0.384, "high": 0.384, "low": 0.3834, "close": 0.3834, "volume": 263.0, "close_time": 1758106799999}, {"open_time": 1758106800000, "open": 0.3852, "high": 0.386, "low": 0.3852, "close": 0.3856, "volume": 248.0, "close_time": 1758110399999}, {"open_time": 1758110400000, "open": 0.3852, "high": 0.3854, "low": 0.3846, "close": 0.3854, "volume": 3788.0, "close_time": 1758113999999}, {"open_time": 1758114000000, "open": 0.3868, "high": 0.3875, "low": 0.385, "close": 0.3865, "volume": 2926.0, "close_time": 1758117599999}, {"open_time": 1758117600000, "open": 0.3866, "high": 0.3877, "low": 0.3842, "close": 0.3845, "volume": 3806.0, "close_time": 1758121199999}, {"open_time": 1758121200000, "open": 0.3842, "high": 0.3855, "low": 0.3842, "close": 0.3854, "volume": 4801.0, "close_time": 1758124799999}, {"open_time": 1758124800000, "open": 0.3847, "high": 0.3847, "low": 0.3799, "close": 0.384, "volume": 9789.0, "close_time": 1758128399999}, {"open_time": 1758128400000, "open": 0.384, "high": 0.3894, "low": 0.384, "close": 0.3894, "volume": 1043.0, "close_time": 1758131999999}, {"open_time": 1758132000000, "open": 0.3834, "high": 0.3906, "low": 0.381, "close": 0.381, "volume": 9321.0, "close_time": 1758135599999}, {"open_time": 1758135600000, "open": 0.3864, "high": 0.3905, "low": 0.3853, "close": 0.3903, "volume": 2779.0, "close_time": 1758139199999}, {"open_time": 1758139200000, "open": 0.3906, "high": 0.3932, "low": 0.3864, "close": 0.3864, "volume": 7110.0, "close_time": 1758142799999}, {"open_time": 1758142800000, "open": 0.3856, "high": 0.3903, "low": 0.3848, "close": 0.39, "volume": 11811.0, "close_time": 1758146399999}, {"open_time": 1758146400000, "open": 0.3905, "high": 0.3978, "low": 0.3905, "close": 0.3978, "volume": 20784.0, "close_time": 1758149999999}, {"open_time": 1758150000000, "open": 0.3981, "high": 0.3982, "low": 0.3944, "close": 0.3947, "volume": 6225.0, "close_time": 1758153599999}, {"open_time": 1758153600000, "open": 0.3963, "high": 0.397, "low": 0.3944, "close": 0.3956, "volume": 2624.0, "close_time": 1758157199999}, {"open_time": 1758157200000, "open": 0.395, "high": 0.3981, "low": 0.3946, "close": 0.3981, "volume": 15998.0, "close_time": 1758160799999}, {"open_time": 1758160800000, "open": 0.397, "high": 0.3972, "low": 0.3943, "close": 0.3972, "volume": 1564.0, "close_time": 1758164399999}, {"open_time": 1758164400000, "open": 0.3981, "high": 0.4002, "low": 0.3981, "close": 0.4, "volume": 49547.0, "close_time": 1758167999999}, {"open_time": 1758168000000, "open": 0.4, "high": 0.4002, "low": 0.3986, "close": 0.3994, "volume": 54144.0, "close_time": 1758171599999}, {"open_time": 1758171600000, "open": 0.3988, "high": 0.3988, "low": 0.3955, "close": 0.3955, "volume": 2219.0, "close_time": 1758175199999}, {"open_time": 1758175200000, "open": 0.3944, "high": 0.3945, "low": 0.3927, "close": 0.3945, "volume": 1635.0, "close_time": 1758178799999}, {"open_time": 1758178800000, "open": 0.3945, "high": 0.3972, "low": 0.3945, "close": 0.3972, "volume": 149.0, "close_time": 1758182399999}, {"open_time": 1758182400000, "open": 0.3975, "high": 0.3993, "low": 0.3974, "close": 0.3993, "volume": 17811.0, "close_time": 1758185999999}, {"open_time": 1758186000000, "open": 0.399, "high": 0.399, "low": 0.399, "close": 0.399, "volume": 1691.0, "close_time": 1758189599999}, {"open_time": 1758189600000, "open": 0.3958, "high": 0.3958, "low": 0.3958, "close": 0.3958, "volume": 42.0, "close_time": 1758193199999}, {"open_time": 1758193200000, "open": 0.4, "high": 0.4009, "low": 0.3994, "close": 0.3994, "volume": 7119.0, "close_time": 1758196799999}, {"open_time": 1758196800000, "open": 0.4009, "high": 0.4009, "low": 0.4004, "close": 0.4005, "volume": 8721.0, "close_time": 1758200399999}, {"open_time": 1758200400000, "open": 0.399, "high": 0.4003, "low": 0.3972, "close": 0.3987, "volume": 3481.0, "close_time": 1758203999999}, {"open_time": 1758204000000, "open": 0.4, "high": 0.4, "low": 0.3983, "close": 0.3993, "volume": 3848.0, "close_time": 1758207599999}, {"open_time": 1758207600000, "open": 0.3993, "high": 0.4023, "low": 0.3993, "close": 0.4012, "volume": 4403.0, "close_time": 1758211199999}, {"open_time": 1758211200000, "open": 0.4015, "high": 0.4022, "low": 0.3994, "close": 0.4022, "volume": 9846.0, "close_time": 1758214799999}, {"open_time": 1758214800000, "open": 0.401, "high": 0.4022, "low": 0.4, "close": 0.4008, "volume": 1658.0, "close_time": 1758218399999}, {"open_time": 1758218400000, "open": 0.4023, "high": 0.4043, "low": 0.4023, "close": 0.4041, "volume": 9694.0, "close_time": 1758221999999}, {"open_time": 1758222000000, "open": 0.4028, "high": 0.4032, "low": 0.3997, "close": 0.4006, "volume": 14226.0, "close_time": 1758225599999}, {"open_time": 1758225600000, "open": 0.4021, "high": 0.4021, "low": 0.4004, "close": 0.4019, "volume": 4342.0, "close_time": 1758229199999}, {"open_time": 1758229200000, "open": 0.4015, "high": 0.4015, "low": 0.4001, "close": 0.4008, "volume": 937.0, "close_time": 1758232799999}, {"open_time": 1758232800000, "open": 0.3988, "high": 0.3988, "low": 0.3979, "close": 0.3984, "volume": 10765.0, "close_time": 1758236399999}, {"open_time": 1758236400000, "open": 0.3978, "high": 0.3978, "low": 0.3955, "close": 0.3964, "volume": 6740.0, "close_time": 1758239999999}, {"open_time": 1758240000000, "open": 0.3962, "high": 0.3994, "low": 0.3957, "close": 0.3973, "volume": 3298.0, "close_time": 1758243599999}, {"open_time": 1758243600000, "open": 0.3995, "high": 0.3996, "low": 0.3973, "close": 0.3973, "volume": 1952.0, "close_time": 1758247199999}, {"open_time": 1758247200000, "open": 0.3968, "high": 0.3968, "low": 0.3952, "close": 0.3955, "volume": 3453.0, "close_time": 1758250799999}, {"open_time": 1758250800000, "open": 0.3963, "high": 0.3969, "low": 0.3927, "close": 0.3927, "volume": 1692.0, "close_time": 1758254399999}, {"open_time": 1758254400000, "open": 0.3924, "high": 0.3941, "low": 0.3903, "close": 0.3941, "volume": 2868.0, "close_time": 1758257999999}, {"open_time": 1758258000000, "open": 0.3927, "high": 0.3927, "low": 0.3927, "close": 0.3927, "volume": 69.0, "close_time": 1758261599999}, {"open_time": 1758261600000, "open": 0.3914, "high": 0.3914, "low": 0.3905, "close": 0.3905, "volume": 123.0, "close_time": 1758265199999}, {"open_time": 1758265200000, "open": 0.3901, "high": 0.3929, "low": 0.39, "close": 0.3921, "volume": 2791.0, "close_time": 1758268799999}, {"open_time": 1758268800000, "open": 0.3938, "high": 0.3939, "low": 0.3927, "close": 0.3927, "volume": 1135.0, "close_time": 1758272399999}, {"open_time": 1758272400000, "open": 0.3938, "high": 0.394, "low": 0.3919, "close": 0.3919, "volume": 3682.0, "close_time": 1758275999999}, {"open_time": 1758276000000, "open": 0.3921, "high": 0.3921, "low": 0.3914, "close": 0.3917, "volume": 1458.0, "close_time": 1758279599999}, {"open_time": 1758279600000, "open": 0.3906, "high": 0.3906, "low": 0.3889, "close": 0.3889, "volume": 9235.0, "close_time": 1758283199999}, {"open_time": 1758283200000, "open": 0.3917, "high": 0.3917, "low": 0.3904, "close": 0.3904, "volume": 568.0, "close_time": 1758286799999}, {"open_time": 1758286800000, "open": 0.3889, "high": 0.39, "low": 0.3879, "close": 0.3887, "volume": 9735.0, "close_time": 1758290399999}, {"open_time": 1758290400000, "open": 0.3905, "high": 0.3905, "low": 0.387, "close": 0.387, "volume": 1090.0, "close_time": 1758293999999}, {"open_time": 1758294000000, "open": 0.3873, "high": 0.3873, "low": 0.386, "close": 0.387, "volume": 10190.0, "close_time": 1758297599999}, {"open_time": 1758297600000, "open": 0.3884, "high": 0.3896, "low": 0.3884, "close": 0.3884, "volume": 19964.0, "close_time": 1758301199999}, {"open_time": 1758301200000, "open": 0.3888, "high": 0.3888, "low": 0.3877, "close": 0.3877, "volume": 2548.0, "close_time": 1758304799999}, {"open_time": 1758304800000, "open": 0.3885, "high": 0.3885, "low": 0.3882, "close": 0.3884, "volume": 560.0, "close_time": 1758308399999}, {"open_time": 1758308400000, "open": 0.3897, "high": 0.3905, "low": 0.3889, "close": 0.389, "volume": 6230.0, "close_time": 1758311999999}, {"open_time": 1758312000000, "open": 0.3887, "high": 0.389, "low": 0.3887, "close": 0.389, "volume": 3430.0, "close_time": 1758315599999}, {"open_time": 1758315600000, "open": 0.3869, "high": 0.389, "low": 0.3869, "close": 0.389, "volume": 6023.0, "close_time": 1758319199999}, {"open_time": 1758319200000, "open": 0.3904, "high": 0.3905, "low": 0.3899, "close": 0.3899, "volume": 5306.0, "close_time": 1758322799999}, {"open_time": 1758322800000, "open": 0.3891, "high": 0.3891, "low": 0.3865, "close": 0.3865, "volume": 7191.0, "close_time": 1758326399999}, {"open_time": 1758326400000, "open": 0.3877, "high": 0.3904, "low": 0.3877, "close": 0.3904, "volume": 1048.0, "close_time": 1758329999999}, {"open_time": 1758330000000, "open": 0.3902, "high": 0.3902, "low": 0.3882, "close": 0.3882, "volume": 312.0, "close_time": 1758333599999}, {"open_time": 1758333600000, "open": 0.3865, "high": 0.3868, "low": 0.3852, "close": 0.3868, "volume": 2555.0, "close_time": 1758337199999}, {"open_time": 1758337200000, "open": 0.3887, "high": 0.3889, "low": 0.3878, "close": 0.3889, "volume": 1054.0, "close_time": 1758340799999}, {"open_time": 1758340800000, "open": 0.3869, "high": 0.3879, "low": 0.3867, "close": 0.3879, "volume": 4610.0, "close_time": 1758344399999}, {"open_time": 1758344400000, "open": 0.3889, "high": 0.3913, "low": 0.3889, "close": 0.391, "volume": 22377.0, "close_time": 1758347999999}, {"open_time": 1758348000000, "open": 0.3911, "high": 0.3919, "low": 0.3909, "close": 0.3919, "volume": 31193.0, "close_time": 1758351599999}, {"open_time": 1758351600000, "open": 0.3911, "high": 0.3919, "low": 0.3911, "close": 0.3919, "volume": 169.0, "close_time": 1758355199999}, {"open_time": 1758355200000, "open": 0.3936, "high": 0.3936, "low": 0.3936, "close": 0.3936, "volume": 220.0, "close_time": 1758358799999}, {"open_time": 1758358800000, "open": 0.3889, "high": 0.3904, "low": 0.3888, "close": 0.3888, "volume": 1402.0, "close_time": 1758362399999}, {"open_time": 1758362400000, "open": 0.3888, "high": 0.3888, "low": 0.3888, "close": 0.3888, "volume": 0.0, "close_time": 1758365999999}, {"open_time": 1758366000000, "open": 0.3887, "high": 0.3887, "low": 0.3887, "close": 0.3887, "volume": 26.0, "close_time": 1758369599999}, {"open_time": 1758369600000, "open": 0.3893, "high": 0.3899, "low": 0.3893, "close": 0.3899, "volume": 93.0, "close_time": 1758373199999}, {"open_time": 1758373200000, "open": 0.3888, "high": 0.3888, "low": 0.3888, "close": 0.3888, "volume": 258.0, "close_time": 1758376799999}, {"open_time": 1758376800000, "open": 0.3873, "high": 0.3891, "low": 0.3864, "close": 0.3891, "volume": 3980.0, "close_time": 1758380399999}, {"open_time": 1758380400000, "open": 0.3902, "high": 0.3913, "low": 0.3902, "close": 0.391, "volume": 1413.0, "close_time": 1758383999999}, {"open_time": 1758384000000, "open": 0.3907, "high": 0.3911, "low": 0.3897, "close": 0.3897, "volume": 179.0, "close_time": 1758387599999}, {"open_time": 1758387600000, "open": 0.3902, "high": 0.3902, "low": 0.3902, "close": 0.3902, "volume": 5.0, "close_time": 1758391199999}, {"open_time": 1758391200000, "open": 0.3869, "high": 0.3869, "low": 0.3856, "close": 0.3862, "volume": 1452.0, "close_time": 1758394799999}, {"open_time": 1758394800000, "open": 0.386, "high": 0.3871, "low": 0.386, "close": 0.3871, "volume": 1100.0, "close_time": 1758398399999}, {"open_time": 1758398400000, "open": 0.3867, "high": 0.3867, "low": 0.3857, "close": 0.3865, "volume": 1193.0, "close_time": 1758401999999}, {"open_time": 1758402000000, "open": 0.388, "high": 0.3885, "low": 0.3878, "close": 0.3878, "volume": 1336.0, "close_time": 1758405599999}, {"open_time": 1758405600000, "open": 0.3878, "high": 0.3878, "low": 0.3878, "close": 0.3878, "volume": 0.0, "close_time": 1758409199999}, {"open_time": 1758409200000, "open": 0.3879, "high": 0.3879, "low": 0.3863, "close": 0.3866, "volume": 4684.0, "close_time": 1758412799999}, {"open_time": 1758412800000, "open": 0.386, "high": 0.3875, "low": 0.3855, "close": 0.3875, "volume": 986.0, "close_time": 1758416399999}, {"open_time": 1758416400000, "open": 0.3872, "high": 0.3879, "low": 0.3858, "close": 0.3858, "volume": 169.0, "close_time": 1758419999999}, {"open_time": 1758420000000, "open": 0.3858, "high": 0.3867, "low": 0.3858, "close": 0.3867, "volume": 11676.0, "close_time": 1758423599999}, {"open_time": 1758423600000, "open": 0.3875, "high": 0.3878, "low": 0.3868, "close": 0.3878, "volume": 1366.0, "close_time": 1758427199999}, {"open_time": 1758427200000, "open": 0.388, "high": 0.389, "low": 0.388, "close": 0.389, "volume": 4163.0, "close_time": 1758430799999}, {"open_time": 1758430800000, "open": 0.3885, "high": 0.39, "low": 0.3885, "close": 0.39, "volume": 2952.0, "close_time": 1758434399999}, {"open_time": 1758434400000, "open": 0.39, "high": 0.39, "low": 0.3896, "close": 0.3896, "volume": 1280.0, "close_time": 1758437999999}, {"open_time": 1758438000000, "open": 0.3891, "high": 0.3899, "low": 0.389, "close": 0.3898, "volume": 456.0, "close_time": 1758441599999}, {"open_time": 1758441600000, "open": 0.3898, "high": 0.3898, "low": 0.3898, "close": 0.3898, "volume": 0.0, "close_time": 1758445199999}, {"open_time": 1758445200000, "open": 0.39, "high": 0.3903, "low": 0.3844, "close": 0.3844, "volume": 16146.0, "close_time": 1758448799999}, {"open_time": 1758448800000, "open": 0.3845, "high": 0.3845, "low": 0.384, "close": 0.384, "volume": 1020.0, "close_time": 1758452399999}, {"open_time": 1758452400000, "open": 0.384, "high": 0.384, "low": 0.384, "close": 0.384, "volume": 0.0, "close_time": 1758455999999}, {"open_time": 1758456000000, "open": 0.3834, "high": 0.3834, "low": 0.3832, "close": 0.3832, "volume": 820.0, "close_time": 1758459599999}, {"open_time": 1758459600000, "open": 0.3837, "high": 0.3846, "low": 0.3837, "close": 0.3846, "volume": 139.0, "close_time": 1758463199999}, {"open_time": 1758463200000, "open": 0.385, "high": 0.385, "low": 0.3825, "close": 0.3825, "volume": 1668.0, "close_time": 1758466799999}, {"open_time": 1758466800000, "open": 0.3822, "high": 0.3822, "low": 0.381, "close": 0.3819, "volume": 1329.0, "close_time": 1758470399999}, {"open_time": 1758470400000, "open": 0.3814, "high": 0.3814, "low": 0.38, "close": 0.38, "volume": 1353.0, "close_time": 1758473999999}, {"open_time": 1758474000000, "open": 0.3805, "high": 0.3816, "low": 0.3795, "close": 0.3816, "volume": 3289.0, "close_time": 1758477599999}, {"open_time": 1758477600000, "open": 0.3833, "high": 0.3839, "low": 0.383, "close": 0.3833, "volume": 3302.0, "close_time": 1758481199999}, {"open_time": 1758481200000, "open": 0.3836, "high": 0.3836, "low": 0.382, "close": 0.3827, "volume": 4165.0, "close_time": 1758484799999}, {"open_time": 1758484800000, "open": 0.3824, "high": 0.3832, "low": 0.382, "close": 0.382, "volume": 2228.0, "close_time": 1758488399999}, {"open_time": 1758488400000, "open": 0.3819, "high": 0.3821, "low": 0.381, "close": 0.3817, "volume": 12005.0, "close_time": 1758491999999}, {"open_time": 1758492000000, "open": 0.3816, "high": 0.3817, "low": 0.3799, "close": 0.3804, "volume": 22297.0, "close_time": 1758495599999}, {"open_time": 1758495600000, "open": 0.3824, "high": 0.3824, "low": 0.379, "close": 0.3797, "volume": 8184.0, "close_time": 1758499199999}, {"open_time": 1758499200000, "open": 0.3797, "high": 0.3799, "low": 0.3713, "close": 0.3727, "volume": 11619.0, "close_time": 1758502799999}, {"open_time": 1758502800000, "open": 0.3716, "high": 0.3748, "low": 0.371, "close": 0.3727, "volume": 8782.0, "close_time": 1758506399999}, {"open_time": 1758506400000, "open": 0.3704, "high": 0.3704, "low": 0.3657, "close": 0.3672, "volume": 10600.0, "close_time": 1758509999999}, {"open_time": 1758510000000, "open": 0.3693, "high": 0.37, "low": 0.369, "close": 0.3698, "volume": 10273.0, "close_time": 1758513599999}, {"open_time": 1758513600000, "open": 0.369, "high": 0.3695, "low": 0.3683, "close": 0.3685, "volume": 2793.0, "close_time": 1758517199999}, {"open_time": 1758517200000, "open": 0.3685, "high": 0.3686, "low": 0.3625, "close": 0.3625, "volume": 3921.0, "close_time": 1758520799999}, {"open_time": 1758520800000, "open": 0.3625, "high": 0.3628, "low": 0.3439, "close": 0.3592, "volume": 25512.0, "close_time": 1758524399999}, {"open_time": 1758524400000, "open": 0.3591, "high": 0.3591, "low": 0.3584, "close": 0.3584, "volume": 1961.0, "close_time": 1758527999999}, {"open_time": 1758528000000, "open": 0.3571, "high": 0.3583, "low": 0.3556, "close": 0.3576, "volume": 28352.0, "close_time": 1758531599999}, {"open_time": 1758531600000, "open": 0.3581, "high": 0.3591, "low": 0.3556, "close": 0.3563, "volume": 8755.0, "close_time": 1758535199999}, {"open_time": 1758535200000, "open": 0.3561, "high": 0.3587, "low": 0.3561, "close": 0.3587, "volume": 275.0, "close_time": 1758538799999}, {"open_time": 1758538800000, "open": 0.3573, "high": 0.3575, "low": 0.3573, "close": 0.3575, "volume": 342.0, "close_time": 1758542399999}, {"open_time": 1758542400000, "open": 0.3568, "high": 0.3579, "low": 0.3568, "close": 0.3576, "volume": 305.0, "close_time": 1758545999999}, {"open_time": 1758546000000, "open": 0.3611, "high": 0.3622, "low": 0.3598, "close": 0.3598, "volume": 2275.0, "close_time": 1758549599999}, {"open_time": 1758549600000, "open": 0.3634, "high": 0.3667, "low": 0.3634, "close": 0.366, "volume": 6613.0, "close_time": 1758553199999}, {"open_time": 1758553200000, "open": 0.366, "high": 0.3678, "low": 0.3639, "close": 0.3639, "volume": 878.0, "close_time": 1758556799999}, {"open_time": 1758556800000, "open": 0.3667, "high": 0.3667, "low": 0.3635, "close": 0.3635, "volume": 1239.0, "close_time": 1758560399999}, {"open_time": 1758560400000, "open": 0.3658, "high": 0.3667, "low": 0.3644, "close": 0.3666, "volume": 1382.0, "close_time": 1758563999999}, {"open_time": 1758564000000, "open": 0.368, "high": 0.368, "low": 0.3645, "close": 0.3645, "volume": 1437.0, "close_time": 1758567599999}, {"open_time": 1758567600000, "open": 0.3639, "high": 0.3639, "low": 0.3611, "close": 0.3611, "volume": 2260.0, "close_time": 1758571199999}, {"open_time": 1758571200000, "open": 0.3614, "high": 0.3648, "low": 0.3614, "close": 0.3648, "volume": 1200.0, "close_time": 1758574799999}, {"open_time": 1758574800000, "open": 0.3657, "high": 0.3678, "low": 0.3657, "close": 0.3678, "volume": 2316.0, "close_time": 1758578399999}, {"open_time": 1758578400000, "open": 0.3685, "high": 0.3685, "low": 0.3675, "close": 0.3676, "volume": 2583.0, "close_time": 1758581999999}, {"open_time": 1758582000000, "open": 0.3677, "high": 0.3687, "low": 0.3671, "close": 0.3684, "volume": 3170.0, "close_time": 1758585599999}, {"open_time": 1758585600000, "open": 0.3692, "high": 0.3713, "low": 0.3681, "close": 0.3685, "volume": 1339.0, "close_time": 1758589199999}, {"open_time": 1758589200000, "open": 0.3667, "high": 0.3679, "low": 0.3641, "close": 0.3641, "volume": 1834.0, "close_time": 1758592799999}, {"open_time": 1758592800000, "open": 0.3669, "high": 0.3669, "low": 0.3635, "close": 0.3635, "volume": 3050.0, "close_time": 1758596399999}, {"open_time": 1758596400000, "open": 0.3667, "high": 0.3693, "low": 0.3667, "close": 0.3681, "volume": 5893.0, "close_time": 1758599999999}, {"open_time": 1758600000000, "open": 0.3687, "high": 0.3687, "low": 0.3664, "close": 0.367, "volume": 2120.0, "close_time": 1758603599999}, {"open_time": 1758603600000, "open": 0.3683, "high": 0.371, "low": 0.3683, "close": 0.3694, "volume": 10065.0, "close_time": 1758607199999}, {"open_time": 1758607200000, "open": 0.37, "high": 0.3729, "low": 0.37, "close": 0.3729, "volume": 2579.0, "close_time": 1758610799999}, {"open_time": 1758610800000, "open": 0.371, "high": 0.3713, "low": 0.371, "close": 0.3713, "volume": 4609.0, "close_time": 1758614399999}, {"open_time": 1758614400000, "open": 0.3711, "high": 0.3711, "low": 0.3711, "close": 0.3711, "volume": 1108.0, "close_time": 1758617999999}, {"open_time": 1758618000000, "open": 0.3739, "high": 0.3741, "low": 0.3694, "close": 0.3707, "volume": 3855.0, "close_time": 1758621599999}, {"open_time": 1758621600000, "open": 0.3705, "high": 0.372, "low": 0.3696, "close": 0.3705, "volume": 8831.0, "close_time": 1758625199999}, {"open_time": 1758625200000, "open": 0.3685, "high": 0.3702, "low": 0.3685, "close": 0.3702, "volume": 4123.0, "close_time": 1758628799999}, {"open_time": 1758628800000, "open": 0.3689, "high": 0.369, "low": 0.3684, "close": 0.3684, "volume": 524.0, "close_time": 1758632399999}, {"open_time": 1758632400000, "open": 0.3691, "high": 0.3702, "low": 0.3676, "close": 0.3695, "volume": 2545.0, "close_time": 1758635999999}, {"open_time": 1758636000000, "open": 0.3721, "high": 0.3722, "low": 0.3691, "close": 0.3694, "volume": 553.0, "close_time": 1758639599999}, {"open_time": 1758639600000, "open": 0.3706, "high": 0.3711, "low": 0.37, "close": 0.3711, "volume": 2168.0, "close_time": 1758643199999}, {"open_time": 1758643200000, "open": 0.3696, "high": 0.3742, "low": 0.3696, "close": 0.3742, "volume": 8227.0, "close_time": 1758646799999}, {"open_time": 1758646800000, "open": 0.3708, "high": 0.3708, "low": 0.3667, "close": 0.3667, "volume": 1655.0, "close_time": 1758650399999}, {"open_time": 1758650400000, "open": 0.3679, "high": 0.368, "low": 0.3669, "close": 0.3669, "volume": 281.0, "close_time": 1758653999999}, {"open_time": 1758654000000, "open": 0.3666, "high": 0.3684, "low": 0.3655, "close": 0.3655, "volume": 3713.0, "close_time": 1758657599999}, {"open_time": 1758657600000, "open": 0.3665, "high": 0.3665, "low": 0.3646, "close": 0.3646, "volume": 432.0, "close_time": 1758661199999}, {"open_time": 1758661200000, "open": 0.3676, "high": 0.3676, "low": 0.3666, "close": 0.3666, "volume": 930.0, "close_time": 1758664799999}, {"open_time": 1758664800000, "open": 0.3665, "high": 0.3665, "low": 0.3651, "close": 0.3654, "volume": 5422.0, "close_time": 1758668399999}, {"open_time": 1758668400000, "open": 0.3653, "high": 0.3662, "low": 0.3638, "close": 0.365, "volume": 4651.0, "close_time": 1758671999999}, {"open_time": 1758672000000, "open": 0.365, "high": 0.3667, "low": 0.3639, "close": 0.3639, "volume": 1300.0, "close_time": 1758675599999}, {"open_time": 1758675600000, "open": 0.3637, "high": 0.3667, "low": 0.3635, "close": 0.3667, "volume": 1920.0, "close_time": 1758679199999}, {"open_time": 1758679200000, "open": 0.3639, "high": 0.3639, "low": 0.3639, "close": 0.3639, "volume": 86.0, "close_time": 1758682799999}, {"open_time": 1758682800000, "open": 0.3621, "high": 0.3621, "low": 0.3611, "close": 0.3611, "volume": 591.0, "close_time": 1758686399999}, {"open_time": 1758686400000, "open": 0.36, "high": 0.3639, "low": 0.3583, "close": 0.3639, "volume": 2257.0, "close_time": 1758689999999}, {"open_time": 1758690000000, "open": 0.3641, "high": 0.3666, "low": 0.3641, "close": 0.3666, "volume": 954.0, "close_time": 1758693599999}, {"open_time": 1758693600000, "open": 0.3667, "high": 0.3681, "low": 0.3667, "close": 0.3681, "volume": 563.0, "close_time": 1758697199999}, {"open_time": 1758697200000, "open": 0.367, "high": 0.3674, "low": 0.3669, "close": 0.3669, "volume": 1302.0, "close_time": 1758700799999}, {"open_time": 1758700800000, "open": 0.3686, "high": 0.3687, "low": 0.3686, "close": 0.3687, "volume": 656.0, "close_time": 1758704399999}, {"open_time": 1758704400000, "open": 0.3688, "high": 0.3694, "low": 0.3688, "close": 0.3694, "volume": 585.0, "close_time": 1758707999999}, {"open_time": 1758708000000, "open": 0.3694, "high": 0.3694, "low": 0.3694, "close": 0.3694, "volume": 0.0, "close_time": 1758711599999}, {"open_time": 1758711600000, "open": 0.37, "high": 0.37, "low": 0.37, "close": 0.37, "volume": 46.0, "close_time": 1758715199999}, {"open_time": 1758715200000, "open": 0.371, "high": 0.371, "low": 0.3703, "close": 0.3703, "volume": 4427.0, "close_time": 1758718799999}, {"open_time": 1758718800000, "open": 0.3695, "high": 0.3695, "low": 0.3681, "close": 0.3689, "volume": 107.0, "close_time": 1758722399999}, {"open_time": 1758722400000, "open": 0.3692, "high": 0.3749, "low": 0.3692, "close": 0.3749, "volume": 12516.0, "close_time": 1758725999999}, {"open_time": 1758726000000, "open": 0.374, "high": 0.3759, "low": 0.3737, "close": 0.3756, "volume": 4547.0, "close_time": 1758729599999}, {"open_time": 1758729600000, "open": 0.3741, "high": 0.3771, "low": 0.3741, "close": 0.3741, "volume": 2268.0, "close_time": 1758733199999}, {"open_time": 1758733200000, "open": 0.3769, "high": 0.3786, "low": 0.3764, "close": 0.3786, "volume": 28272.0, "close_time": 1758736799999}, {"open_time": 1758736800000, "open": 0.3786, "high": 0.3803, "low": 0.3782, "close": 0.3803, "volume": 19602.0, "close_time": 1758740399999}, {"open_time": 1758740400000, "open": 0.3772, "high": 0.381, "low": 0.3763, "close": 0.3809, "volume": 3654.0, "close_time": 1758743999999}, {"open_time": 1758744000000, "open": 0.3783, "high": 0.3792, "low": 0.3778, "close": 0.3792, "volume": 2371.0, "close_time": 1758747599999}, {"open_time": 1758747600000, "open": 0.3784, "high": 0.3784, "low": 0.3765, "close": 0.3765, "volume": 3303.0, "close_time": 1758751199999}, {"open_time": 1758751200000, "open": 0.3759, "high": 0.3759, "low": 0.3733, "close": 0.3733, "volume": 9695.0, "close_time": 1758754799999}, {"open_time": 1758754800000, "open": 0.3751, "high": 0.3752, "low": 0.3728, "close": 0.3747, "volume": 8687.0, "close_time": 1758758399999}, {"open_time": 1758758400000, "open": 0.3765, "high": 0.3765, "low": 0.371, "close": 0.371, "volume": 5162.0, "close_time": 1758761999999}, {"open_time": 1758762000000, "open": 0.37, "high": 0.37, "low": 0.3692, "close": 0.3696, "volume": 1046.0, "close_time": 1758765599999}, {"open_time": 1758765600000, "open": 0.3686, "high": 0.3703, "low": 0.3681, "close": 0.3703, "volume": 3786.0, "close_time": 1758769199999}, {"open_time": 1758769200000, "open": 0.3698, "high": 0.3698, "low": 0.3667, "close": 0.367, "volume": 13994.0, "close_time": 1758772799999}, {"open_time": 1758772800000, "open": 0.365, "high": 0.365, "low": 0.3599, "close": 0.3599, "volume": 12748.0, "close_time": 1758776399999}, {"open_time": 1758776400000, "open": 0.3639, "high": 0.3643, "low": 0.3639, "close": 0.3641, "volume": 1016.0, "close_time": 1758779999999}, {"open_time": 1758780000000, "open": 0.3633, "high": 0.3633, "low": 0.3611, "close": 0.3627, "volume": 1375.0, "close_time": 1758783599999}, {"open_time": 1758783600000, "open": 0.3615, "high": 0.3615, "low": 0.3615, "close": 0.3615, "volume": 125.0, "close_time": 1758787199999}, {"open_time": 1758787200000, "open": 0.3615, "high": 0.3615, "low": 0.3615, "close": 0.3615, "volume": 0.0, "close_time": 1758790799999}, {"open_time": 1758790800000, "open": 0.3639, "high": 0.3639, "low": 0.3611, "close": 0.3611, "volume": 843.0, "close_time": 1758794399999}, {"open_time": 1758794400000, "open": 0.3598, "high": 0.3605, "low": 0.3592, "close": 0.3592, "volume": 777.0, "close_time": 1758797999999}, {"open_time": 1758798000000, "open": 0.3589, "high": 0.3589, "low": 0.3575, "close": 0.3575, "volume": 1662.0, "close_time": 1758801599999}, {"open_time": 1758801600000, "open": 0.3557, "high": 0.36, "low": 0.353, "close": 0.359, "volume": 2509.0, "close_time": 1758805199999}, {"open_time": 1758805200000, "open": 0.359, "high": 0.3628, "low": 0.3576, "close": 0.358, "volume": 7932.0, "close_time": 1758808799999}, {"open_time": 1758808800000, "open": 0.3611, "high": 0.3654, "low": 0.3601, "close": 0.363, "volume": 150209.0, "close_time": 1758812399999}, {"open_time": 1758812400000, "open": 0.3616, "high": 0.3621, "low": 0.3598, "close": 0.3598, "volume": 8449.0, "close_time": 1758815999999}, {"open_time": 1758816000000, "open": 0.3598, "high": 0.3598, "low": 0.3559, "close": 0.3559, "volume": 8740.0, "close_time": 1758819599999}, {"open_time": 1758819600000, "open": 0.3557, "high": 0.3564, "low": 0.3469, "close": 0.3517, "volume": 36558.0, "close_time": 1758823199999}, {"open_time": 1758823200000, "open": 0.347, "high": 0.3556, "low": 0.347, "close": 0.3556, "volume": 3955.0, "close_time": 1758826799999}, {"open_time": 1758826800000, "open": 0.356, "high": 0.3568, "low": 0.3528, "close": 0.3528, "volume": 15045.0, "close_time": 1758830399999}, {"open_time": 1758830400000, "open": 0.3542, "high": 0.3546, "low": 0.3515, "close": 0.3519, "volume": 13562.0, "close_time": 1758833999999}, {"open_time": 1758834000000, "open": 0.3513, "high": 0.3528, "low": 0.3495, "close": 0.3528, "volume": 6627.0, "close_time": 1758837599999}, {"open_time": 1758837600000, "open": 0.353, "high": 0.3548, "low": 0.351, "close": 0.351, "volume": 4321.0, "close_time": 1758841199999}, {"open_time": 1758841200000, "open": 0.352, "high": 0.3535, "low": 0.3489, "close": 0.3498, "volume": 7332.0, "close_time": 1758844799999}, {"open_time": 1758844800000, "open": 0.3528, "high": 0.3535, "low": 0.3503, "close": 0.3506, "volume": 15798.0, "close_time": 1758848399999}, {"open_time": 1758848400000, "open": 0.3556, "high": 0.356, "low": 0.3541, "close": 0.3545, "volume": 2478.0, "close_time": 1758851999999}, {"open_time": 1758852000000, "open": 0.3537, "high": 0.3543, "low": 0.3528, "close": 0.3543, "volume": 12384.0, "close_time": 1758855599999}, {"open_time": 1758855600000, "open": 0.3521, "high": 0.3537, "low": 0.3521, "close": 0.3532, "volume": 3480.0, "close_time": 1758859199999}, {"open_time": 1758859200000, "open": 0.3536, "high": 0.354, "low": 0.3522, "close": 0.354, "volume": 2318.0, "close_time": 1758862799999}, {"open_time": 1758862800000, "open": 0.3538, "high": 0.3538, "low": 0.3521, "close": 0.3521, "volume": 7945.0, "close_time": 1758866399999}, {"open_time": 1758866400000, "open": 0.3519, "high": 0.355, "low": 0.3505, "close": 0.351, "volume": 7747.0, "close_time": 1758869999999}, {"open_time": 1758870000000, "open": 0.3517, "high": 0.3534, "low": 0.3517, "close": 0.3522, "volume": 12769.0, "close_time": 1758873599999}, {"open_time": 1758873600000, "open": 0.3545, "high": 0.3545, "low": 0.3535, "close": 0.3535, "volume": 1909.0, "close_time": 1758877199999}, {"open_time": 1758877200000, "open": 0.3531, "high": 0.3556, "low": 0.3528, "close": 0.3528, "volume": 2289.0, "close_time": 1758880799999}, {"open_time": 1758880800000, "open": 0.35, "high": 0.35, "low": 0.3482, "close": 0.3482, "volume": 712.0, "close_time": 1758884399999}, {"open_time": 1758884400000, "open": 0.3469, "high": 0.3471, "low": 0.3462, "close": 0.3471, "volume": 862.0, "close_time": 1758887999999}, {"open_time": 1758888000000, "open": 0.3487, "high": 0.3549, "low": 0.3469, "close": 0.3549, "volume": 716.0, "close_time": 1758891599999}, {"open_time": 1758891600000, "open": 0.3531, "high": 0.3556, "low": 0.351, "close": 0.3556, "volume": 7438.0, "close_time": 1758895199999}, {"open_time": 1758895200000, "open": 0.3533, "high": 0.3542, "low": 0.35, "close": 0.35, "volume": 1088.0, "close_time": 1758898799999}, {"open_time": 1758898800000, "open": 0.3498, "high": 0.3549, "low": 0.3498, "close": 0.3528, "volume": 3470.0, "close_time": 1758902399999}, {"open_time": 1758902400000, "open": 0.3556, "high": 0.3568, "low": 0.355, "close": 0.3567, "volume": 5326.0, "close_time": 1758905999999}, {"open_time": 1758906000000, "open": 0.3576, "high": 0.3611, "low": 0.3576, "close": 0.361, "volume": 7420.0, "close_time": 1758909599999}, {"open_time": 1758909600000, "open": 0.361, "high": 0.3637, "low": 0.361, "close": 0.3635, "volume": 54480.0, "close_time": 1758913199999}, {"open_time": 1758913200000, "open": 0.3625, "high": 0.3626, "low": 0.3597, "close": 0.36, "volume": 714.0, "close_time": 1758916799999}, {"open_time": 1758916800000, "open": 0.3608, "high": 0.3614, "low": 0.359, "close": 0.3598, "volume": 8517.0, "close_time": 1758920399999}, {"open_time": 1758920400000, "open": 0.36, "high": 0.3606, "low": 0.3588, "close": 0.3606, "volume": 923.0, "close_time": 1758923999999}, {"open_time": 1758924000000, "open": 0.3624, "high": 0.3624, "low": 0.3622, "close": 0.3622, "volume": 646.0, "close_time": 1758927599999}, {"open_time": 1758927600000, "open": 0.361, "high": 0.3623, "low": 0.3606, "close": 0.362, "volume": 5576.0, "close_time": 1758931199999}, {"open_time": 1758931200000, "open": 0.3614, "high": 0.3629, "low": 0.3603, "close": 0.3603, "volume": 11751.0, "close_time": 1758934799999}, {"open_time": 1758934800000, "open": 0.3618, "high": 0.3619, "low": 0.3588, "close": 0.3588, "volume": 11889.0, "close_time": 1758938399999}, {"open_time": 1758938400000, "open": 0.3591, "high": 0.3591, "low": 0.3583, "close": 0.3583, "volume": 2194.0, "close_time": 1758941999999}, {"open_time": 1758942000000, "open": 0.3586, "high": 0.3586, "low": 0.3586, "close": 0.3586, "volume": 54.0, "close_time": 1758945599999}, {"open_time": 1758945600000, "open": 0.3604, "high": 0.3611, "low": 0.3599, "close": 0.3611, "volume": 1469.0, "close_time": 1758949199999}, {"open_time": 1758949200000, "open": 0.3616, "high": 0.3621, "low": 0.3616, "close": 0.3618, "volume": 984.0, "close_time": 1758952799999}, {"open_time": 1758952800000, "open": 0.362, "high": 0.362, "low": 0.362, "close": 0.362, "volume": 83.0, "close_time": 1758956399999}, {"open_time": 1758956400000, "open": 0.362, "high": 0.362, "low": 0.362, "close": 0.362, "volume": 0.0, "close_time": 1758959999999}, {"open_time": 1758960000000, "open": 0.362, "high": 0.362, "low": 0.362, "close": 0.362, "volume": 0.0, "close_time": 1758963599999}, {"open_time": 1758963600000, "open": 0.3589, "high": 0.359, "low": 0.3583, "close": 0.3585, "volume": 803.0, "close_time": 1758967199999}, {"open_time": 1758967200000, "open": 0.3611, "high": 0.3612, "low": 0.3611, "close": 0.3612, "volume": 138.0, "close_time": 1758970799999}, {"open_time": 1758970800000, "open": 0.3618, "high": 0.3618, "low": 0.3606, "close": 0.3606, "volume": 808.0, "close_time": 1758974399999}, {"open_time": 1758974400000, "open": 0.3596, "high": 0.3607, "low": 0.3594, "close": 0.3607, "volume": 78.0, "close_time": 1758977999999}, {"open_time": 1758978000000, "open": 0.3597, "high": 0.3609, "low": 0.3597, "close": 0.3609, "volume": 60.0, "close_time": 1758981599999}, {"open_time": 1758981600000, "open": 0.3599, "high": 0.3601, "low": 0.3586, "close": 0.3601, "volume": 2786.0, "close_time": 1758985199999}, {"open_time": 1758985200000, "open": 0.3583, "high": 0.3585, "low": 0.3574, "close": 0.3583, "volume": 228.0, "close_time": 1758988799999}, {"open_time": 1758988800000, "open": 0.36, "high": 0.3606, "low": 0.3585, "close": 0.3585, "volume": 6850.0, "close_time": 1758992399999}, {"open_time": 1758992400000, "open": 0.3573, "high": 0.3582, "low": 0.3573, "close": 0.3575, "volume": 1132.0, "close_time": 1758995999999}, {"open_time": 1758996000000, "open": 0.3579, "high": 0.3588, "low": 0.3579, "close": 0.358, "volume": 632.0, "close_time": 1758999599999}, {"open_time": 1758999600000, "open": 0.3578, "high": 0.3584, "low": 0.3578, "close": 0.3584, "volume": 16.0, "close_time": 1759003199999}, {"open_time": 1759003200000, "open": 0.3596, "high": 0.3596, "low": 0.3586, "close": 0.3586, "volume": 1274.0, "close_time": 1759006799999}, {"open_time": 1759006800000, "open": 0.3599, "high": 0.3599, "low": 0.3599, "close": 0.3599, "volume": 55.0, "close_time": 1759010399999}, {"open_time": 1759010400000, "open": 0.3609, "high": 0.3623, "low": 0.3609, "close": 0.3623, "volume": 670.0, "close_time": 1759013999999}, {"open_time": 1759014000000, "open": 0.3623, "high": 0.3623, "low": 0.3608, "close": 0.3608, "volume": 459.0, "close_time": 1759017599999}, {"open_time": 1759017600000, "open": 0.3592, "high": 0.3618, "low": 0.359, "close": 0.3592, "volume": 5374.0, "close_time": 1759021199999}, {"open_time": 1759021200000, "open": 0.3583, "high": 0.3583, "low": 0.3563, "close": 0.3572, "volume": 2200.0, "close_time": 1759024799999}, {"open_time": 1759024800000, "open": 0.3584, "high": 0.359, "low": 0.3584, "close": 0.359, "volume": 1356.0, "close_time": 1759028399999}, {"open_time": 1759028400000, "open": 0.3582, "high": 0.3582, "low": 0.3559, "close": 0.3563, "volume": 10934.0, "close_time": 1759031999999}, {"open_time": 1759032000000, "open": 0.3557, "high": 0.3557, "low": 0.3557, "close": 0.3557, "volume": 28.0, "close_time": 1759035599999}, {"open_time": 1759035600000, "open": 0.3584, "high": 0.3584, "low": 0.3584, "close": 0.3584, "volume": 1144.0, "close_time": 1759039199999}, {"open_time": 1759039200000, "open": 0.357, "high": 0.357, "low": 0.356, "close": 0.356, "volume": 122109.0, "close_time": 1759042799999}, {"open_time": 1759042800000, "open": 0.356, "high": 0.3568, "low": 0.356, "close": 0.3563, "volume": 3694.0, "close_time": 1759046399999}, {"open_time": 1759046400000, "open": 0.3562, "high": 0.3562, "low": 0.3551, "close": 0.3551, "volume": 2790.0, "close_time": 1759049999999}, {"open_time": 1759050000000, "open": 0.3558, "high": 0.3558, "low": 0.3537, "close": 0.3537, "volume": 2027.0, "close_time": 1759053599999}, {"open_time": 1759053600000, "open": 0.3537, "high": 0.3537, "low": 0.3537, "close": 0.3537, "volume": 0.0, "close_time": 1759057199999}, {"open_time": 1759057200000, "open": 0.3531, "high": 0.3534, "low": 0.3528, "close": 0.3534, "volume": 2455.0, "close_time": 1759060799999}, {"open_time": 1759060800000, "open": 0.354, "high": 0.354, "low": 0.3521, "close": 0.3522, "volume": 6708.0, "close_time": 1759064399999}, {"open_time": 1759064400000, "open": 0.3523, "high": 0.3556, "low": 0.3523, "close": 0.3543, "volume": 289.0, "close_time": 1759067999999}, {"open_time": 1759068000000, "open": 0.3563, "high": 0.3572, "low": 0.354, "close": 0.354, "volume": 66.0, "close_time": 1759071599999}, {"open_time": 1759071600000, "open": 0.3583, "high": 0.3583, "low": 0.3566, "close": 0.3566, "volume": 197.0, "close_time": 1759075199999}, {"open_time": 1759075200000, "open": 0.3588, "high": 0.3602, "low": 0.3588, "close": 0.36, "volume": 5291.0, "close_time": 1759078799999}, {"open_time": 1759078800000, "open": 0.3611, "high": 0.3627, "low": 0.3611, "close": 0.3627, "volume": 738.0, "close_time": 1759082399999}, {"open_time": 1759082400000, "open": 0.3611, "high": 0.3616, "low": 0.3611, "close": 0.3616, "volume": 737.0, "close_time": 1759085999999}, {"open_time": 1759086000000, "open": 0.3619, "high": 0.3625, "low": 0.3605, "close": 0.3625, "volume": 3263.0, "close_time": 1759089599999}, {"open_time": 1759089600000, "open": 0.3623, "high": 0.3642, "low": 0.3601, "close": 0.3642, "volume": 24805.0, "close_time": 1759093199999}, {"open_time": 1759093200000, "open": 0.3631, "high": 0.3642, "low": 0.3626, "close": 0.3629, "volume": 40064.0, "close_time": 1759096799999}, {"open_time": 1759096800000, "open": 0.364, "high": 0.3682, "low": 0.3624, "close": 0.3682, "volume": 20528.0, "close_time": 1759100399999}, {"open_time": 1759100400000, "open": 0.3683, "high": 0.3686, "low": 0.367, "close": 0.367, "volume": 6244.0, "close_time": 1759103999999}, {"open_time": 1759104000000, "open": 0.3676, "high": 0.3677, "low": 0.3651, "close": 0.3668, "volume": 4871.0, "close_time": 1759107599999}, {"open_time": 1759107600000, "open": 0.3674, "high": 0.3674, "low": 0.3665, "close": 0.3665, "volume": 6503.0, "close_time": 1759111199999}, {"open_time": 1759111200000, "open": 0.3658, "high": 0.3683, "low": 0.3658, "close": 0.3683, "volume": 1568.0, "close_time": 1759114799999}, {"open_time": 1759114800000, "open": 0.3677, "high": 0.3677, "low": 0.3643, "close": 0.3674, "volume": 5342.0, "close_time": 1759118399999}, {"open_time": 1759118400000, "open": 0.3674, "high": 0.3675, "low": 0.3669, "close": 0.3669, "volume": 1119.0, "close_time": 1759121999999}, {"open_time": 1759122000000, "open": 0.367, "high": 0.367, "low": 0.3655, "close": 0.3655, "volume": 2279.0, "close_time": 1759125599999}, {"open_time": 1759125600000, "open": 0.3655, "high": 0.3655, "low": 0.3655, "close": 0.3655, "volume": 998.0, "close_time": 1759129199999}, {"open_time": 1759129200000, "open": 0.3648, "high": 0.3702, "low": 0.3648, "close": 0.3683, "volume": 7233.0, "close_time": 1759132799999}, {"open_time": 1759132800000, "open": 0.3683, "high": 0.3683, "low": 0.3683, "close": 0.3683, "volume": 0.0, "close_time": 1759136399999}, {"open_time": 1759136400000, "open": 0.3701, "high": 0.3701, "low": 0.3698, "close": 0.3698, "volume": 4785.0, "close_time": 1759139999999}, {"open_time": 1759140000000, "open": 0.3685, "high": 0.3685, "low": 0.3667, "close": 0.3667, "volume": 1516.0, "close_time": 1759143599999}, {"open_time": 1759143600000, "open": 0.3663, "high": 0.3666, "low": 0.3663, "close": 0.3666, "volume": 449.0, "close_time": 1759147199999}, {"open_time": 1759147200000, "open": 0.3666, "high": 0.3667, "low": 0.3666, "close": 0.3667, "volume": 2219.0, "close_time": 1759150799999}, {"open_time": 1759150800000, "open": 0.3639, "high": 0.3694, "low": 0.3635, "close": 0.3694, "volume": 10266.0, "close_time": 1759154399999}, {"open_time": 1759154400000, "open": 0.3703, "high": 0.3759, "low": 0.3703, "close": 0.3758, "volume": 1895.0, "close_time": 1759157999999}, {"open_time": 1759158000000, "open": 0.3747, "high": 0.3763, "low": 0.3718, "close": 0.3729, "volume": 4938.0, "close_time": 1759161599999}, {"open_time": 1759161600000, "open": 0.3713, "high": 0.3716, "low": 0.371, "close": 0.371, "volume": 893.0, "close_time": 1759165199999}, {"open_time": 1759165200000, "open": 0.3694, "high": 0.3701, "low": 0.3692, "close": 0.3701, "volume": 443.0, "close_time": 1759168799999}, {"open_time": 1759168800000, "open": 0.369, "high": 0.3694, "low": 0.3676, "close": 0.369, "volume": 7127.0, "close_time": 1759172399999}, {"open_time": 1759172400000, "open": 0.3687, "high": 0.3717, "low": 0.3684, "close": 0.3717, "volume": 3037.0, "close_time": 1759175999999}, {"open_time": 1759176000000, "open": 0.3722, "high": 0.375, "low": 0.3722, "close": 0.375, "volume": 1223.0, "close_time": 1759179599999}, {"open_time": 1759179600000, "open": 0.374, "high": 0.374, "low": 0.3728, "close": 0.3728, "volume": 3357.0, "close_time": 1759183199999}, {"open_time": 1759183200000, "open": 0.3722, "high": 0.3722, "low": 0.3722, "close": 0.3722, "volume": 86.0, "close_time": 1759186799999}, {"open_time": 1759186800000, "open": 0.3722, "high": 0.376, "low": 0.371, "close": 0.371, "volume": 17273.0, "close_time": 1759190399999}, {"open_time": 1759190400000, "open": 0.3709, "high": 0.3733, "low": 0.3704, "close": 0.3711, "volume": 3330.0, "close_time": 1759193999999}, {"open_time": 1759194000000, "open": 0.3705, "high": 0.3711, "low": 0.3694, "close": 0.3694, "volume": 3089.0, "close_time": 1759197599999}, {"open_time": 1759197600000, "open": 0.3704, "high": 0.3704, "low": 0.3696, "close": 0.3696, "volume": 4988.0, "close_time": 1759201199999}, {"open_time": 1759201200000, "open": 0.3695, "high": 0.3699, "low": 0.3684, "close": 0.3684, "volume": 3307.0, "close_time": 1759204799999}, {"open_time": 1759204800000, "open": 0.3685, "high": 0.369, "low": 0.3676, "close": 0.3683, "volume": 8736.0, "close_time": 1759208399999}, {"open_time": 1759208400000, "open": 0.3701, "high": 0.3701, "low": 0.3701, "close": 0.3701, "volume": 13.0, "close_time": 1759211999999}, {"open_time": 1759212000000, "open": 0.3697, "high": 0.3722, "low": 0.3697, "close": 0.371, "volume": 943.0, "close_time": 1759215599999}, {"open_time": 1759215600000, "open": 0.3694, "high": 0.3694, "low": 0.3672, "close": 0.3672, "volume": 948.0, "close_time": 1759219199999}, {"open_time": 1759219200000, "open": 0.3667, "high": 0.3667, "low": 0.366, "close": 0.366, "volume": 371.0, "close_time": 1759222799999}, {"open_time": 1759222800000, "open": 0.3658, "high": 0.3658, "low": 0.3639, "close": 0.3639, "volume": 1173.0, "close_time": 1759226399999}, {"open_time": 1759226400000, "open": 0.3637, "high": 0.3655, "low": 0.3637, "close": 0.3655, "volume": 455.0, "close_time": 1759229999999}, {"open_time": 1759230000000, "open": 0.3643, "high": 0.3643, "low": 0.3638, "close": 0.3638, "volume": 713.0, "close_time": 1759233599999}, {"open_time": 1759233600000, "open": 0.3642, "high": 0.3647, "low": 0.3636, "close": 0.3647, "volume": 1081.0, "close_time": 1759237199999}, {"open_time": 1759237200000, "open": 0.3635, "high": 0.3635, "low": 0.3635, "close": 0.3635, "volume": 205.0, "close_time": 1759240799999}, {"open_time": 1759240800000, "open": 0.3643, "high": 0.3644, "low": 0.3616, "close": 0.3631, "volume": 1352.0, "close_time": 1759244399999}, {"open_time": 1759244400000, "open": 0.3619, "high": 0.3619, "low": 0.3593, "close": 0.3596, "volume": 2206.0, "close_time": 1759247999999}, {"open_time": 1759248000000, "open": 0.3601, "high": 0.3614, "low": 0.3583, "close": 0.3583, "volume": 1792.0, "close_time": 1759251599999}, {"open_time": 1759251600000, "open": 0.3582, "high": 0.3601, "low": 0.358, "close": 0.359, "volume": 10887.0, "close_time": 1759255199999}, {"open_time": 1759255200000, "open": 0.3611, "high": 0.3618, "low": 0.3603, "close": 0.3603, "volume": 862.0, "close_time": 1759258799999}, {"open_time": 1759258800000, "open": 0.3634, "high": 0.3674, "low": 0.3634, "close": 0.3666, "volume": 3749.0, "close_time": 1759262399999}, {"open_time": 1759262400000, "open": 0.3673, "high": 0.3689, "low": 0.3669, "close": 0.3676, "volume": 6087.0, "close_time": 1759265999999}, {"open_time": 1759266000000, "open": 0.3677, "high": 0.3682, "low": 0.3673, "close": 0.3673, "volume": 8915.0, "close_time": 1759269599999}, {"open_time": 1759269600000, "open": 0.3673, "high": 0.3673, "low": 0.367, "close": 0.3673, "volume": 3867.0, "close_time": 1759273199999}, {"open_time": 1759273200000, "open": 0.3639, "high": 0.3639, "low": 0.3626, "close": 0.3637, "volume": 3482.0, "close_time": 1759276799999}, {"open_time": 1759276800000, "open": 0.3643, "high": 0.3647, "low": 0.3611, "close": 0.3623, "volume": 4532.0, "close_time": 1759280399999}, {"open_time": 1759280400000, "open": 0.3639, "high": 0.3649, "low": 0.3639, "close": 0.3649, "volume": 473.0, "close_time": 1759283999999}, {"open_time": 1759284000000, "open": 0.3657, "high": 0.3661, "low": 0.3639, "close": 0.3641, "volume": 9687.0, "close_time": 1759287599999}, {"open_time": 1759287600000, "open": 0.3654, "high": 0.3654, "low": 0.3637, "close": 0.3642, "volume": 5970.0, "close_time": 1759291199999}, {"open_time": 1759291200000, "open": 0.3641, "high": 0.3641, "low": 0.3635, "close": 0.3635, "volume": 1370.0, "close_time": 1759294799999}, {"open_time": 1759294800000, "open": 0.3644, "high": 0.3644, "low": 0.3644, "close": 0.3644, "volume": 49.0, "close_time": 1759298399999}, {"open_time": 1759298400000, "open": 0.366, "high": 0.3661, "low": 0.3631, "close": 0.3635, "volume": 5559.0, "close_time": 1759301999999}, {"open_time": 1759302000000, "open": 0.3639, "high": 0.3639, "low": 0.3639, "close": 0.3639, "volume": 2336.0, "close_time": 1759305599999}, {"open_time": 1759305600000, "open": 0.3667, "high": 0.3786, "low": 0.3667, "close": 0.3786, "volume": 5909.0, "close_time": 1759309199999}, {"open_time": 1759309200000, "open": 0.3799, "high": 0.3829, "low": 0.3792, "close": 0.3829, "volume": 33431.0, "close_time": 1759312799999}, {"open_time": 1759312800000, "open": 0.3826, "high": 0.3826, "low": 0.3818, "close": 0.3818, "volume": 255.0, "close_time": 1759316399999}, {"open_time": 1759316400000, "open": 0.3826, "high": 0.3879, "low": 0.3826, "close": 0.3879, "volume": 7762.0, "close_time": 1759319999999}, {"open_time": 1759320000000, "open": 0.3881, "high": 0.3892, "low": 0.3848, "close": 0.3859, "volume": 21253.0, "close_time": 1759323599999}, {"open_time": 1759323600000, "open": 0.3876, "high": 0.3877, "low": 0.3865, "close": 0.3873, "volume": 2664.0, "close_time": 1759327199999}, {"open_time": 1759327200000, "open": 0.387, "high": 0.3893, "low": 0.3869, "close": 0.387, "volume": 2980.0, "close_time": 1759330799999}, {"open_time": 1759330800000, "open": 0.3868, "high": 0.3896, "low": 0.3868, "close": 0.3896, "volume": 8502.0, "close_time": 1759334399999}, {"open_time": 1759334400000, "open": 0.3903, "high": 0.3904, "low": 0.3873, "close": 0.3873, "volume": 4649.0, "close_time": 1759337999999}, {"open_time": 1759338000000, "open": 0.3889, "high": 0.3889, "low": 0.3881, "close": 0.3881, "volume": 1146.0, "close_time": 1759341599999}, {"open_time": 1759341600000, "open": 0.3881, "high": 0.3941, "low": 0.3881, "close": 0.3925, "volume": 18652.0, "close_time": 1759345199999}, {"open_time": 1759345200000, "open": 0.3917, "high": 0.3966, "low": 0.3917, "close": 0.3966, "volume": 6119.0, "close_time": 1759348799999}, {"open_time": 1759348800000, "open": 0.3961, "high": 0.3961, "low": 0.3925, "close": 0.3925, "volume": 2603.0, "close_time": 1759352399999}, {"open_time": 1759352400000, "open": 0.3925, "high": 0.3934, "low": 0.3917, "close": 0.3917, "volume": 190.0, "close_time": 1759355999999}, {"open_time": 1759356000000, "open": 0.3924, "high": 0.3933, "low": 0.3924, "close": 0.3933, "volume": 29509.0, "close_time": 1759359599999}, {"open_time": 1759359600000, "open": 0.3932, "high": 0.3982, "low": 0.3932, "close": 0.3982, "volume": 17128.0, "close_time": 1759363199999}, {"open_time": 1759363200000, "open": 0.3982, "high": 0.4047, "low": 0.3976, "close": 0.3976, "volume": 15757.0, "close_time": 1759366799999}, {"open_time": 1759366800000, "open": 0.3972, "high": 0.4056, "low": 0.3958, "close": 0.404, "volume": 11127.0, "close_time": 1759370399999}, {"open_time": 1759370400000, "open": 0.4036, "high": 0.4087, "low": 0.4034, "close": 0.4087, "volume": 2454.0, "close_time": 1759373999999}, {"open_time": 1759374000000, "open": 0.409, "high": 0.409, "low": 0.4029, "close": 0.4029, "volume": 2273.0, "close_time": 1759377599999}, {"open_time": 1759377600000, "open": 0.4028, "high": 0.4028, "low": 0.4011, "close": 0.4014, "volume": 1024.0, "close_time": 1759381199999}, {"open_time": 1759381200000, "open": 0.401, "high": 0.401, "low": 0.4, "close": 0.4, "volume": 5159.0, "close_time": 1759384799999}, {"open_time": 1759384800000, "open": 0.3997, "high": 0.401, "low": 0.3996, "close": 0.4003, "volume": 2734.0, "close_time": 1759388399999}, {"open_time": 1759388400000, "open": 0.4001, "high": 0.4001, "low": 0.4001, "close": 0.4001, "volume": 374.0, "close_time": 1759391999999}, {"open_time": 1759392000000, "open": 0.4004, "high": 0.4007, "low": 0.3984, "close": 0.3984, "volume": 2707.0, "close_time": 1759395599999}, {"open_time": 1759395600000, "open": 0.3991, "high": 0.3991, "low": 0.3989, "close": 0.3989, "volume": 1406.0, "close_time": 1759399199999}, {"open_time": 1759399200000, "open": 0.3999, "high": 0.4028, "low": 0.3999, "close": 0.4028, "volume": 292.0, "close_time": 1759402799999}, {"open_time": 1759402800000, "open": 0.4018, "high": 0.4031, "low": 0.4018, "close": 0.4031, "volume": 588.0, "close_time": 1759406399999}, {"open_time": 1759406400000, "open": 0.4019, "high": 0.4021, "low": 0.4004, "close": 0.4005, "volume": 1889.0, "close_time": 1759409999999}, {"open_time": 1759410000000, "open": 0.4003, "high": 0.4035, "low": 0.4, "close": 0.4023, "volume": 2541.0, "close_time": 1759413599999}, {"open_time": 1759413600000, "open": 0.4023, "high": 0.4034, "low": 0.3966, "close": 0.3966, "volume": 7532.0, "close_time": 1759417199999}, {"open_time": 1759417200000, "open": 0.396, "high": 0.4006, "low": 0.3956, "close": 0.4006, "volume": 24695.0, "close_time": 1759420799999}, {"open_time": 1759420800000, "open": 0.4022, "high": 0.4082, "low": 0.4009, "close": 0.4077, "volume": 13083.0, "close_time": 1759424399999}, {"open_time": 1759424400000, "open": 0.4082, "high": 0.4085, "low": 0.4054, "close": 0.4077, "volume": 10093.0, "close_time": 1759427999999}, {"open_time": 1759428000000, "open": 0.4058, "high": 0.4073, "low": 0.4058, "close": 0.4065, "volume": 1726.0, "close_time": 1759431599999}, {"open_time": 1759431600000, "open": 0.4076, "high": 0.4137, "low": 0.4076, "close": 0.4102, "volume": 81277.0, "close_time": 1759435199999}, {"open_time": 1759435200000, "open": 0.411, "high": 0.4118, "low": 0.408, "close": 0.4098, "volume": 2518.0, "close_time": 1759438799999}, {"open_time": 1759438800000, "open": 0.4103, "high": 0.4103, "low": 0.4092, "close": 0.4092, "volume": 1097.0, "close_time": 1759442399999}, {"open_time": 1759442400000, "open": 0.4089, "high": 0.4089, "low": 0.4065, "close": 0.4077, "volume": 6719.0, "close_time": 1759445999999}, {"open_time": 1759446000000, "open": 0.4074, "high": 0.4081, "low": 0.4062, "close": 0.4063, "volume": 1813.0, "close_time": 1759449599999}, {"open_time": 1759449600000, "open": 0.408, "high": 0.408, "low": 0.4028, "close": 0.4043, "volume": 8332.0, "close_time": 1759453199999}, {"open_time": 1759453200000, "open": 0.4042, "high": 0.4042, "low": 0.4024, "close": 0.4024, "volume": 254.0, "close_time": 1759456799999}, {"open_time": 1759456800000, "open": 0.4024, "high": 0.4024, "low": 0.4016, "close": 0.4019, "volume": 1342.0, "close_time": 1759460399999}, {"open_time": 1759460400000, "open": 0.4019, "high": 0.4056, "low": 0.4019, "close": 0.4033, "volume": 1866.0, "close_time": 1759463999999}, {"open_time": 1759464000000, "open": 0.4014, "high": 0.4051, "low": 0.4014, "close": 0.4036, "volume": 628.0, "close_time": 1759467599999}, {"open_time": 1759467600000, "open": 0.4018, "high": 0.4018, "low": 0.4013, "close": 0.4013, "volume": 1158.0, "close_time": 1759471199999}, {"open_time": 1759471200000, "open": 0.4027, "high": 0.4033, "low": 0.4, "close": 0.4, "volume": 5844.0, "close_time": 1759474799999}, {"open_time": 1759474800000, "open": 0.3994, "high": 0.3994, "low": 0.3988, "close": 0.3988, "volume": 109.0, "close_time": 1759478399999}, {"open_time": 1759478400000, "open": 0.3989, "high": 0.4043, "low": 0.3989, "close": 0.4038, "volume": 1459.0, "close_time": 1759481999999}, {"open_time": 1759482000000, "open": 0.4038, "high": 0.405, "low": 0.4033, "close": 0.4039, "volume": 2790.0, "close_time": 1759485599999}, {"open_time": 1759485600000, "open": 0.4025, "high": 0.4025, "low": 0.4025, "close": 0.4025, "volume": 42.0, "close_time": 1759489199999}, {"open_time": 1759489200000, "open": 0.4003, "high": 0.4003, "low": 0.3999, "close": 0.3999, "volume": 341.0, "close_time": 1759492799999}, {"open_time": 1759492800000, "open": 0.4016, "high": 0.4016, "low": 0.4013, "close": 0.4014, "volume": 3238.0, "close_time": 1759496399999}, {"open_time": 1759496400000, "open": 0.3991, "high": 0.4035, "low": 0.3991, "close": 0.4035, "volume": 2474.0, "close_time": 1759499999999}, {"open_time": 1759500000000, "open": 0.402, "high": 0.4045, "low": 0.4, "close": 0.4045, "volume": 3612.0, "close_time": 1759503599999}, {"open_time": 1759503600000, "open": 0.4035, "high": 0.408, "low": 0.4023, "close": 0.4079, "volume": 10238.0, "close_time": 1759507199999}, {"open_time": 1759507200000, "open": 0.4079, "high": 0.4128, "low": 0.4079, "close": 0.4083, "volume": 21842.0, "close_time": 1759510799999}, {"open_time": 1759510800000, "open": 0.4079, "high": 0.4079, "low": 0.4024, "close": 0.4059, "volume": 2995.0, "close_time": 1759514399999}, {"open_time": 1759514400000, "open": 0.404, "high": 0.4078, "low": 0.4005, "close": 0.4068, "volume": 81723.0, "close_time": 1759517999999}, {"open_time": 1759518000000, "open": 0.4067, "high": 0.4071, "low": 0.4046, "close": 0.4046, "volume": 2857.0, "close_time": 1759521599999}, {"open_time": 1759521600000, "open": 0.4041, "high": 0.4064, "low": 0.4041, "close": 0.4063, "volume": 2654.0, "close_time": 1759525199999}, {"open_time": 1759525200000, "open": 0.4055, "high": 0.4062, "low": 0.4052, "close": 0.4062, "volume": 2703.0, "close_time": 1759528799999}, {"open_time": 1759528800000, "open": 0.4065, "high": 0.4079, "low": 0.4065, "close": 0.4079, "volume": 216.0, "close_time": 1759532399999}, {"open_time": 1759532400000, "open": 0.4067, "high": 0.4067, "low": 0.4067, "close": 0.4067, "volume": 466.0, "close_time": 1759535999999}, {"open_time": 1759536000000, "open": 0.4062, "high": 0.4071, "low": 0.4029, "close": 0.4048, "volume": 3425.0, "close_time": 1759539599999}, {"open_time": 1759539600000, "open": 0.4044, "high": 0.4044, "low": 0.4024, "close": 0.4024, "volume": 10712.0, "close_time": 1759543199999}, {"open_time": 1759543200000, "open": 0.4028, "high": 0.4037, "low": 0.4013, "close": 0.4018, "volume": 5829.0, "close_time": 1759546799999}, {"open_time": 1759546800000, "open": 0.4008, "high": 0.4015, "low": 0.4008, "close": 0.4015, "volume": 278.0, "close_time": 1759550399999}, {"open_time": 1759550400000, "open": 0.4024, "high": 0.4028, "low": 0.4005, "close": 0.4015, "volume": 3092.0, "close_time": 1759553999999}, {"open_time": 1759554000000, "open": 0.4018, "high": 0.4025, "low": 0.4018, "close": 0.4025, "volume": 167.0, "close_time": 1759557599999}, {"open_time": 1759557600000, "open": 0.4025, "high": 0.4025, "low": 0.4025, "close": 0.4025, "volume": 0.0, "close_time": 1759561199999}, {"open_time": 1759561200000, "open": 0.4031, "high": 0.4031, "low": 0.4004, "close": 0.4004, "volume": 2078.0, "close_time": 1759564799999}, {"open_time": 1759564800000, "open": 0.4004, "high": 0.4004, "low": 0.3982, "close": 0.3982, "volume": 639.0, "close_time": 1759568399999}, {"open_time": 1759568400000, "open": 0.3986, "high": 0.3986, "low": 0.3969, "close": 0.3969, "volume": 2114.0, "close_time": 1759571999999}, {"open_time": 1759572000000, "open": 0.3965, "high": 0.3965, "low": 0.3962, "close": 0.3962, "volume": 178.0, "close_time": 1759575599999}, {"open_time": 1759575600000, "open": 0.3958, "high": 0.3961, "low": 0.3951, "close": 0.3961, "volume": 534.0, "close_time": 1759579199999}, {"open_time": 1759579200000, "open": 0.3955, "high": 0.3955, "low": 0.3955, "close": 0.3955, "volume": 63.0, "close_time": 1759582799999}, {"open_time": 1759582800000, "open": 0.3977, "high": 0.3977, "low": 0.3953, "close": 0.3959, "volume": 2160.0, "close_time": 1759586399999}, {"open_time": 1759586400000, "open": 0.3954, "high": 0.3956, "low": 0.3906, "close": 0.3906, "volume": 4667.0, "close_time": 1759589999999}, {"open_time": 1759590000000, "open": 0.3906, "high": 0.3908, "low": 0.3883, "close": 0.3892, "volume": 32041.0, "close_time": 1759593599999}, {"open_time": 1759593600000, "open": 0.3898, "high": 0.3905, "low": 0.3883, "close": 0.3905, "volume": 7402.0, "close_time": 1759597199999}, {"open_time": 1759597200000, "open": 0.39, "high": 0.3909, "low": 0.3888, "close": 0.3888, "volume": 8269.0, "close_time": 1759600799999}, {"open_time": 1759600800000, "open": 0.3906, "high": 0.3906, "low": 0.3884, "close": 0.3884, "volume": 5344.0, "close_time": 1759604399999}, {"open_time": 1759604400000, "open": 0.3901, "high": 0.3902, "low": 0.3891, "close": 0.3902, "volume": 193.0, "close_time": 1759607999999}, {"open_time": 1759608000000, "open": 0.3914, "high": 0.3921, "low": 0.3914, "close": 0.3921, "volume": 764.0, "close_time": 1759611599999}, {"open_time": 1759611600000, "open": 0.393, "high": 0.3932, "low": 0.393, "close": 0.3932, "volume": 1994.0, "close_time": 1759615199999}, {"open_time": 1759615200000, "open": 0.3926, "high": 0.3939, "low": 0.3926, "close": 0.3939, "volume": 159.0, "close_time": 1759618799999}, {"open_time": 1759618800000, "open": 0.3936, "high": 0.3936, "low": 0.3936, "close": 0.3936, "volume": 509.0, "close_time": 1759622399999}, {"open_time": 1759622400000, "open": 0.3931, "high": 0.3944, "low": 0.392, "close": 0.3925, "volume": 1234.0, "close_time": 1759625999999}, {"open_time": 1759626000000, "open": 0.3925, "high": 0.3925, "low": 0.3925, "close": 0.3925, "volume": 0.0, "close_time": 1759629599999}, {"open_time": 1759629600000, "open": 0.3933, "high": 0.399, "low": 0.3933, "close": 0.3982, "volume": 1050.0, "close_time": 1759633199999}, {"open_time": 1759633200000, "open": 0.4, "high": 0.4024, "low": 0.3994, "close": 0.3994, "volume": 9904.0, "close_time": 1759636799999}, {"open_time": 1759636800000, "open": 0.4, "high": 0.405, "low": 0.3998, "close": 0.4042, "volume": 9035.0, "close_time": 1759640399999}, {"open_time": 1759640400000, "open": 0.4048, "high": 0.4048, "low": 0.4028, "close": 0.4029, "volume": 2093.0, "close_time": 1759643999999}, {"open_time": 1759644000000, "open": 0.4028, "high": 0.4035, "low": 0.4028, "close": 0.4028, "volume": 7015.0, "close_time": 1759647599999}, {"open_time": 1759647600000, "open": 0.4029, "high": 0.4069, "low": 0.4029, "close": 0.4069, "volume": 23970.0, "close_time": 1759651199999}, {"open_time": 1759651200000, "open": 0.4072, "high": 0.4087, "low": 0.4059, "close": 0.4087, "volume": 2943.0, "close_time": 1759654799999}, {"open_time": 1759654800000, "open": 0.4056, "high": 0.4056, "low": 0.405, "close": 0.405, "volume": 680.0, "close_time": 1759658399999}, {"open_time": 1759658400000, "open": 0.4028, "high": 0.4028, "low": 0.4, "close": 0.4, "volume": 837.0, "close_time": 1759661999999}, {"open_time": 1759662000000, "open": 0.3984, "high": 0.3999, "low": 0.3984, "close": 0.3999, "volume": 2287.0, "close_time": 1759665599999}, {"open_time": 1759665600000, "open": 0.4005, "high": 0.4005, "low": 0.4, "close": 0.4, "volume": 297.0, "close_time": 1759669199999}, {"open_time": 1759669200000, "open": 0.4, "high": 0.4005, "low": 0.3992, "close": 0.4005, "volume": 617.0, "close_time": 1759672799999}, {"open_time": 1759672800000, "open": 0.4007, "high": 0.4007, "low": 0.397, "close": 0.397, "volume": 5284.0, "close_time": 1759676399999}, {"open_time": 1759676400000, "open": 0.3978, "high": 0.4003, "low": 0.3968, "close": 0.4003, "volume": 1271.0, "close_time": 1759679999999}, {"open_time": 1759680000000, "open": 0.4002, "high": 0.4004, "low": 0.3966, "close": 0.3966, "volume": 1204.0, "close_time": 1759683599999}, {"open_time": 1759683600000, "open": 0.3992, "high": 0.3992, "low": 0.3981, "close": 0.3981, "volume": 176.0, "close_time": 1759687199999}, {"open_time": 1759687200000, "open": 0.3956, "high": 0.3956, "low": 0.3954, "close": 0.3956, "volume": 1382.0, "close_time": 1759690799999}, {"open_time": 1759690800000, "open": 0.3946, "high": 0.3958, "low": 0.3931, "close": 0.3931, "volume": 1255.0, "close_time": 1759694399999}, {"open_time": 1759694400000, "open": 0.3943, "high": 0.3943, "low": 0.394, "close": 0.3942, "volume": 431.0, "close_time": 1759697999999}, {"open_time": 1759698000000, "open": 0.3934, "high": 0.3945, "low": 0.3934, "close": 0.394, "volume": 3149.0, "close_time": 1759701599999}, {"open_time": 1759701600000, "open": 0.3951, "high": 0.3954, "low": 0.3928, "close": 0.3928, "volume": 34918.0, "close_time": 1759705199999}, {"open_time": 1759705200000, "open": 0.3945, "high": 0.3972, "low": 0.3944, "close": 0.3959, "volume": 7291.0, "close_time": 1759708799999}, {"open_time": 1759708800000, "open": 0.3944, "high": 0.3996, "low": 0.3939, "close": 0.3968, "volume": 6021.0, "close_time": 1759712399999}, {"open_time": 1759712400000, "open": 0.3991, "high": 0.4036, "low": 0.3991, "close": 0.401, "volume": 3514.0, "close_time": 1759715999999}, {"open_time": 1759716000000, "open": 0.4003, "high": 0.4009, "low": 0.3991, "close": 0.4009, "volume": 2183.0, "close_time": 1759719599999}, {"open_time": 1759719600000, "open": 0.4028, "high": 0.4035, "low": 0.4009, "close": 0.4009, "volume": 537.0, "close_time": 1759723199999}, {"open_time": 1759723200000, "open": 0.4008, "high": 0.4022, "low": 0.4004, "close": 0.4004, "volume": 9377.0, "close_time": 1759726799999}, {"open_time": 1759726800000, "open": 0.4007, "high": 0.4012, "low": 0.4, "close": 0.4012, "volume": 1741.0, "close_time": 1759730399999}, {"open_time": 1759730400000, "open": 0.4028, "high": 0.405, "low": 0.4028, "close": 0.405, "volume": 191.0, "close_time": 1759733999999}, {"open_time": 1759734000000, "open": 0.4052, "high": 0.4052, "low": 0.4013, "close": 0.4013, "volume": 185.0, "close_time": 1759737599999}, {"open_time": 1759737600000, "open": 0.4013, "high": 0.4013, "low": 0.4013, "close": 0.4013, "volume": 0.0, "close_time": 1759741199999}, {"open_time": 1759741200000, "open": 0.4032, "high": 0.4032, "low": 0.4032, "close": 0.4032, "volume": 1341.0, "close_time": 1759744799999}, {"open_time": 1759744800000, "open": 0.4031, "high": 0.4031, "low": 0.4031, "close": 0.4031, "volume": 136.0, "close_time": 1759748399999}, {"open_time": 1759748400000, "open": 0.4025, "high": 0.4049, "low": 0.4025, "close": 0.4049, "volume": 496.0, "close_time": 1759751999999}, {"open_time": 1759752000000, "open": 0.405, "high": 0.4057, "low": 0.4039, "close": 0.4057, "volume": 223.0, "close_time": 1759755599999}, {"open_time": 1759755600000, "open": 0.4056, "high": 0.4063, "low": 0.4045, "close": 0.4063, "volume": 13522.0, "close_time": 1759759199999}, {"open_time": 1759759200000, "open": 0.4065, "high": 0.4083, "low": 0.4057, "close": 0.407, "volume": 16401.0, "close_time": 1759762799999}, {"open_time": 1759762800000, "open": 0.4087, "high": 0.4125, "low": 0.4087, "close": 0.4117, "volume": 23354.0, "close_time": 1759766399999}, {"open_time": 1759766400000, "open": 0.4112, "high": 0.4112, "low": 0.4062, "close": 0.4062, "volume": 3048.0, "close_time": 1759769999999}, {"open_time": 1759770000000, "open": 0.4078, "high": 0.4104, "low": 0.4074, "close": 0.4087, "volume": 12699.0, "close_time": 1759773599999}, {"open_time": 1759773600000, "open": 0.4084, "high": 0.4093, "low": 0.4078, "close": 0.4093, "volume": 2159.0, "close_time": 1759777199999}, {"open_time": 1759777200000, "open": 0.4095, "high": 0.4095, "low": 0.4074, "close": 0.4088, "volume": 23040.0, "close_time": 1759780799999}, {"open_time": 1759780800000, "open": 0.4087, "high": 0.4098, "low": 0.4075, "close": 0.4082, "volume": 2518.0, "close_time": 1759784399999}, {"open_time": 1759784400000, "open": 0.4081, "high": 0.4093, "low": 0.4075, "close": 0.4086, "volume": 5282.0, "close_time": 1759787999999}, {"open_time": 1759788000000, "open": 0.4075, "high": 0.412, "low": 0.407, "close": 0.4105, "volume": 12265.0, "close_time": 1759791599999}, {"open_time": 1759791600000, "open": 0.4093, "high": 0.4093, "low": 0.4083, "close": 0.4083, "volume": 615.0, "close_time": 1759795199999}, {"open_time": 1759795200000, "open": 0.4094, "high": 0.4096, "low": 0.407, "close": 0.4081, "volume": 2302.0, "close_time": 1759798799999}, {"open_time": 1759798800000, "open": 0.4084, "high": 0.4089, "low": 0.4065, "close": 0.4074, "volume": 1281.0, "close_time": 1759802399999}, {"open_time": 1759802400000, "open": 0.4065, "high": 0.4071, "low": 0.4054, "close": 0.4071, "volume": 11181.0, "close_time": 1759805999999}, {"open_time": 1759806000000, "open": 0.406, "high": 0.4061, "low": 0.4043, "close": 0.4056, "volume": 1317.0, "close_time": 1759809599999}, {"open_time": 1759809600000, "open": 0.4036, "high": 0.4065, "low": 0.4021, "close": 0.4065, "volume": 7645.0, "close_time": 1759813199999}, {"open_time": 1759813200000, "open": 0.4054, "high": 0.408, "low": 0.4054, "close": 0.4076, "volume": 758.0, "close_time": 1759816799999}, {"open_time": 1759816800000, "open": 0.4065, "high": 0.4065, "low": 0.4023, "close": 0.4024, "volume": 580.0, "close_time": 1759820399999}, {"open_time": 1759820400000, "open": 0.4018, "high": 0.4034, "low": 0.4004, "close": 0.4004, "volume": 7439.0, "close_time": 1759823999999}, {"open_time": 1759824000000, "open": 0.4003, "high": 0.4016, "low": 0.3987, "close": 0.4016, "volume": 589.0, "close_time": 1759827599999}, {"open_time": 1759827600000, "open": 0.4005, "high": 0.402, "low": 0.4004, "close": 0.4005, "volume": 1622.0, "close_time": 1759831199999}, {"open_time": 1759831200000, "open": 0.3995, "high": 0.4011, "low": 0.3995, "close": 0.4004, "volume": 242.0, "close_time": 1759834799999}, {"open_time": 1759834800000, "open": 0.4013, "high": 0.4013, "low": 0.3985, "close": 0.3993, "volume": 2499.0, "close_time": 1759838399999}, {"open_time": 1759838400000, "open": 0.4008, "high": 0.4028, "low": 0.399, "close": 0.4028, "volume": 2956.0, "close_time": 1759841999999}, {"open_time": 1759842000000, "open": 0.4042, "high": 0.4046, "low": 0.3972, "close": 0.3988, "volume": 12248.0, "close_time": 1759845599999}, {"open_time": 1759845600000, "open": 0.3982, "high": 0.3983, "low": 0.3908, "close": 0.3908, "volume": 39055.0, "close_time": 1759849199999}, {"open_time": 1759849200000, "open": 0.3906, "high": 0.3906, "low": 0.3854, "close": 0.3862, "volume": 22266.0, "close_time": 1759852799999}, {"open_time": 1759852800000, "open": 0.3865, "high": 0.39, "low": 0.3847, "close": 0.3891, "volume": 7633.0, "close_time": 1759856399999}, {"open_time": 1759856400000, "open": 0.3886, "high": 0.3886, "low": 0.387, "close": 0.3885, "volume": 2757.0, "close_time": 1759859999999}, {"open_time": 1759860000000, "open": 0.3869, "high": 0.3869, "low": 0.3847, "close": 0.3847, "volume": 11847.0, "close_time": 1759863599999}, {"open_time": 1759863600000, "open": 0.3864, "high": 0.3867, "low": 0.3845, "close": 0.3859, "volume": 17221.0, "close_time": 1759867199999}, {"open_time": 1759867200000, "open": 0.3881, "high": 0.3881, "low": 0.3869, "close": 0.3878, "volume": 1198.0, "close_time": 1759870799999}, {"open_time": 1759870800000, "open": 0.3878, "high": 0.3878, "low": 0.386, "close": 0.386, "volume": 908.0, "close_time": 1759874399999}, {"open_time": 1759874400000, "open": 0.3859, "high": 0.3859, "low": 0.3859, "close": 0.3859, "volume": 28.0, "close_time": 1759877999999}, {"open_time": 1759878000000, "open": 0.3853, "high": 0.3869, "low": 0.3833, "close": 0.3833, "volume": 2243.0, "close_time": 1759881599999}, {"open_time": 1759881600000, "open": 0.3844, "high": 0.3869, "low": 0.3833, "close": 0.3855, "volume": 3491.0, "close_time": 1759885199999}, {"open_time": 1759885200000, "open": 0.3863, "high": 0.3874, "low": 0.3854, "close": 0.3868, "volume": 12069.0, "close_time": 1759888799999}, {"open_time": 1759888800000, "open": 0.3864, "high": 0.3885, "low": 0.3864, "close": 0.3877, "volume": 15458.0, "close_time": 1759892399999}, {"open_time": 1759892400000, "open": 0.3859, "high": 0.3859, "low": 0.381, "close": 0.3827, "volume": 13975.0, "close_time": 1759895999999}, {"open_time": 1759896000000, "open": 0.3822, "high": 0.3836, "low": 0.3816, "close": 0.3836, "volume": 1773.0, "close_time": 1759899599999}, {"open_time": 1759899600000, "open": 0.3816, "high": 0.3816, "low": 0.3799, "close": 0.3806, "volume": 3827.0, "close_time": 1759903199999}, {"open_time": 1759903200000, "open": 0.3796, "high": 0.3805, "low": 0.3794, "close": 0.3805, "volume": 4122.0, "close_time": 1759906799999}, {"open_time": 1759906800000, "open": 0.3791, "high": 0.3791, "low": 0.3786, "close": 0.3786, "volume": 66946.0, "close_time": 1759910399999}, {"open_time": 1759910400000, "open": 0.3825, "high": 0.3825, "low": 0.3825, "close": 0.3825, "volume": 197.0, "close_time": 1759913999999}, {"open_time": 1759914000000, "open": 0.3816, "high": 0.3816, "low": 0.3815, "close": 0.3815, "volume": 639.0, "close_time": 1759917599999}, {"open_time": 1759917600000, "open": 0.3833, "high": 0.3851, "low": 0.3833, "close": 0.3846, "volume": 884.0, "close_time": 1759921199999}, {"open_time": 1759921200000, "open": 0.3842, "high": 0.3842, "low": 0.3822, "close": 0.384, "volume": 4311.0, "close_time": 1759924799999}, {"open_time": 1759924800000, "open": 0.3845, "high": 0.3845, "low": 0.3839, "close": 0.3839, "volume": 7300.0, "close_time": 1759928399999}, {"open_time": 1759928400000, "open": 0.3857, "high": 0.3857, "low": 0.3806, "close": 0.3839, "volume": 10072.0, "close_time": 1759931999999}, {"open_time": 1759932000000, "open": 0.3849, "high": 0.3874, "low": 0.3824, "close": 0.3826, "volume": 50856.0, "close_time": 1759935599999}, {"open_time": 1759935600000, "open": 0.3827, "high": 0.3854, "low": 0.3826, "close": 0.3833, "volume": 6131.0, "close_time": 1759939199999}, {"open_time": 1759939200000, "open": 0.382, "high": 0.3838, "low": 0.382, "close": 0.383, "volume": 4855.0, "close_time": 1759942799999}, {"open_time": 1759942800000, "open": 0.386, "high": 0.3919, "low": 0.3858, "close": 0.3918, "volume": 36991.0, "close_time": 1759946399999}, {"open_time": 1759946400000, "open": 0.3914, "high": 0.3919, "low": 0.3903, "close": 0.3906, "volume": 9128.0, "close_time": 1759949999999}, {"open_time": 1759950000000, "open": 0.3889, "high": 0.3896, "low": 0.3881, "close": 0.3889, "volume": 296.0, "close_time": 1759953599999}, {"open_time": 1759953600000, "open": 0.3887, "high": 0.39, "low": 0.3883, "close": 0.3899, "volume": 2778.0, "close_time": 1759957199999}, {"open_time": 1759957200000, "open": 0.3884, "high": 0.3904, "low": 0.3883, "close": 0.3904, "volume": 7882.0, "close_time": 1759960799999}, {"open_time": 1759960800000, "open": 0.3891, "high": 0.3902, "low": 0.3881, "close": 0.3891, "volume": 10176.0, "close_time": 1759964399999}, {"open_time": 1759964400000, "open": 0.3872, "high": 0.3891, "low": 0.3871, "close": 0.3886, "volume": 8274.0, "close_time": 1759967999999}, {"open_time": 1759968000000, "open": 0.3883, "high": 0.3884, "low": 0.3856, "close": 0.3856, "volume": 11477.0, "close_time": 1759971599999}, {"open_time": 1759971600000, "open": 0.386, "high": 0.386, "low": 0.3838, "close": 0.3849, "volume": 2832.0, "close_time": 1759975199999}, {"open_time": 1759975200000, "open": 0.3834, "high": 0.3834, "low": 0.3799, "close": 0.3802, "volume": 12580.0, "close_time": 1759978799999}, {"open_time": 1759978800000, "open": 0.3807, "high": 0.3831, "low": 0.3807, "close": 0.382, "volume": 11586.0, "close_time": 1759982399999}, {"open_time": 1759982400000, "open": 0.3818, "high": 0.3834, "low": 0.3816, "close": 0.3825, "volume": 19097.0, "close_time": 1759985999999}, {"open_time": 1759986000000, "open": 0.3834, "high": 0.3842, "low": 0.3818, "close": 0.3822, "volume": 8296.0, "close_time": 1759989599999}, {"open_time": 1759989600000, "open": 0.3825, "high": 0.3825, "low": 0.3799, "close": 0.3799, "volume": 474.0, "close_time": 1759993199999}, {"open_time": 1759993200000, "open": 0.3796, "high": 0.3796, "low": 0.3785, "close": 0.3785, "volume": 13809.0, "close_time": 1759996799999}, {"open_time": 1759996800000, "open": 0.3778, "high": 0.3778, "low": 0.373, "close": 0.3731, "volume": 2393.0, "close_time": 1760000399999}, {"open_time": 1760000400000, "open": 0.3758, "high": 0.3758, "low": 0.3746, "close": 0.3746, "volume": 1424.0, "close_time": 1760003999999}, {"open_time": 1760004000000, "open": 0.3765, "high": 0.3769, "low": 0.3755, "close": 0.3755, "volume": 7233.0, "close_time": 1760007599999}, {"open_time": 1760007600000, "open": 0.3765, "high": 0.3777, "low": 0.3765, "close": 0.3774, "volume": 1654.0, "close_time": 1760011199999}, {"open_time": 1760011200000, "open": 0.3778, "high": 0.3811, "low": 0.3778, "close": 0.3811, "volume": 1375.0, "close_time": 1760014799999}, {"open_time": 1760014800000, "open": 0.3798, "high": 0.3798, "low": 0.3766, "close": 0.3766, "volume": 3836.0, "close_time": 1760018399999}, {"open_time": 1760018400000, "open": 0.3765, "high": 0.3783, "low": 0.374, "close": 0.374, "volume": 16772.0, "close_time": 1760021999999}, {"open_time": 1760022000000, "open": 0.3761, "high": 0.3778, "low": 0.3741, "close": 0.3767, "volume": 5727.0, "close_time": 1760025599999}, {"open_time": 1760025600000, "open": 0.3766, "high": 0.3766, "low": 0.3715, "close": 0.3715, "volume": 10103.0, "close_time": 1760029199999}, {"open_time": 1760029200000, "open": 0.3712, "high": 0.3765, "low": 0.3712, "close": 0.3765, "volume": 2308.0, "close_time": 1760032799999}, {"open_time": 1760032800000, "open": 0.376, "high": 0.3782, "low": 0.376, "close": 0.376, "volume": 7980.0, "close_time": 1760036399999}, {"open_time": 1760036400000, "open": 0.3763, "high": 0.3763, "low": 0.3755, "close": 0.3762, "volume": 41414.0, "close_time": 1760039999999}, {"open_time": 1760040000000, "open": 0.3779, "high": 0.3779, "low": 0.3763, "close": 0.3769, "volume": 1525.0, "close_time": 1760043599999}, {"open_time": 1760043600000, "open": 0.3769, "high": 0.3769, "low": 0.3769, "close": 0.3769, "volume": 130.0, "close_time": 1760047199999}, {"open_time": 1760047200000, "open": 0.3786, "high": 0.3818, "low": 0.3786, "close": 0.3818, "volume": 37074.0, "close_time": 1760050799999}, {"open_time": 1760050800000, "open": 0.3794, "high": 0.3797, "low": 0.3794, "close": 0.3797, "volume": 1050.0, "close_time": 1760054399999}, {"open_time": 1760054400000, "open": 0.3799, "high": 0.381, "low": 0.3794, "close": 0.3801, "volume": 5509.0, "close_time": 1760057999999}, {"open_time": 1760058000000, "open": 0.3808, "high": 0.3808, "low": 0.3781, "close": 0.3787, "volume": 11384.0, "close_time": 1760061599999}, {"open_time": 1760061600000, "open": 0.3789, "high": 0.3789, "low": 0.3767, "close": 0.3767, "volume": 1152.0, "close_time": 1760065199999}, {"open_time": 1760065200000, "open": 0.3769, "high": 0.3825, "low": 0.3756, "close": 0.3817, "volume": 17177.0, "close_time": 1760068799999}, {"open_time": 1760068800000, "open": 0.3812, "high": 0.3814, "low": 0.3803, "close": 0.3808, "volume": 10703.0, "close_time": 1760072399999}, {"open_time": 1760072400000, "open": 0.381, "high": 0.3834, "low": 0.3809, "close": 0.3834, "volume": 2615.0, "close_time": 1760075999999}, {"open_time": 1760076000000, "open": 0.3821, "high": 0.3821, "low": 0.3807, "close": 0.3818, "volume": 28998.0, "close_time": 1760079599999}, {"open_time": 1760079600000, "open": 0.3806, "high": 0.3819, "low": 0.3806, "close": 0.3819, "volume": 1488.0, "close_time": 1760083199999}, {"open_time": 1760083200000, "open": 0.3799, "high": 0.3834, "low": 0.3791, "close": 0.3834, "volume": 1013.0, "close_time": 1760086799999}, {"open_time": 1760086800000, "open": 0.3823, "high": 0.3823, "low": 0.3816, "close": 0.3816, "volume": 3912.0, "close_time": 1760090399999}, {"open_time": 1760090400000, "open": 0.3823, "high": 0.3831, "low": 0.3823, "close": 0.3831, "volume": 1239.0, "close_time": 1760093999999}, {"open_time": 1760094000000, "open": 0.3831, "high": 0.3838, "low": 0.3823, "close": 0.3823, "volume": 4627.0, "close_time": 1760097599999}, {"open_time": 1760097600000, "open": 0.3818, "high": 0.384, "low": 0.3818, "close": 0.384, "volume": 4314.0, "close_time": 1760101199999}, {"open_time": 1760101200000, "open": 0.3839, "high": 0.3849, "low": 0.3827, "close": 0.3827, "volume": 393.0, "close_time": 1760104799999}, {"open_time": 1760104800000, "open": 0.3839, "high": 0.3856, "low": 0.3797, "close": 0.3797, "volume": 2269.0, "close_time": 1760108399999}, {"open_time": 1760108400000, "open": 0.3786, "high": 0.3786, "low": 0.366, "close": 0.3687, "volume": 54372.0, "close_time": 1760111999999}, {"open_time": 1760112000000, "open": 0.3675, "high": 0.3712, "low": 0.3675, "close": 0.3675, "volume": 43807.0, "close_time": 1760115599999}, {"open_time": 1760115600000, "open": 0.3683, "high": 0.3683, "low": 0.3655, "close": 0.3655, "volume": 17112.0, "close_time": 1760119199999}, {"open_time": 1760119200000, "open": 0.3656, "high": 0.3656, "low": 0.3643, "close": 0.365, "volume": 59283.0, "close_time": 1760122799999}, {"open_time": 1760122800000, "open": 0.3639, "high": 0.366, "low": 0.3579, "close": 0.3616, "volume": 99562.0, "close_time": 1760126399999}, {"open_time": 1760126400000, "open": 0.3586, "high": 0.3624, "low": 0.3343, "close": 0.3343, "volume": 41191.0, "close_time": 1760129999999}, {"open_time": 1760130000000, "open": 0.3358, "high": 0.3455, "low": 0.2236, "close": 0.3019, "volume": 271117.0, "close_time": 1760133599999}, {"open_time": 1760133600000, "open": 0.3019, "high": 0.3196, "low": 0.2858, "close": 0.3116, "volume": 128995.0, "close_time": 1760137199999}, {"open_time": 1760137200000, "open": 0.3086, "high": 0.3319, "low": 0.3086, "close": 0.3166, "volume": 147027.0, "close_time": 1760140799999}, {"open_time": 1760140800000, "open": 0.3174, "high": 0.3269, "low": 0.3131, "close": 0.3261, "volume": 14534.0, "close_time": 1760144399999}, {"open_time": 1760144400000, "open": 0.3219, "high": 0.3219, "low": 0.315, "close": 0.315, "volume": 10854.0, "close_time": 1760147999999}, {"open_time": 1760148000000, "open": 0.3239, "high": 0.3306, "low": 0.3138, "close": 0.3273, "volume": 8899.0, "close_time": 1760151599999}, {"open_time": 1760151600000, "open": 0.3266, "high": 0.3266, "low": 0.3201, "close": 0.3231, "volume": 782.0, "close_time": 1760155199999}, {"open_time": 1760155200000, "open": 0.3254, "high": 0.3266, "low": 0.3254, "close": 0.3266, "volume": 1268.0, "close_time": 1760158799999}, {"open_time": 1760158800000, "open": 0.3271, "high": 0.3271, "low": 0.322, "close": 0.3228, "volume": 1846.0, "close_time": 1760162399999}, {"open_time": 1760162400000, "open": 0.325, "high": 0.3292, "low": 0.3248, "close": 0.326, "volume": 4096.0, "close_time": 1760165999999}, {"open_time": 1760166000000, "open": 0.3283, "high": 0.3283, "low": 0.3278, "close": 0.3278, "volume": 457.0, "close_time": 1760169599999}, {"open_time": 1760169600000, "open": 0.3263, "high": 0.338, "low": 0.3263, "close": 0.338, "volume": 2651.0, "close_time": 1760173199999}, {"open_time": 1760173200000, "open": 0.3381, "high": 0.3394, "low": 0.3344, "close": 0.335, "volume": 6607.0, "close_time": 1760176799999}, {"open_time": 1760176800000, "open": 0.3329, "high": 0.3331, "low": 0.3329, "close": 0.3331, "volume": 101.0, "close_time": 1760180399999}, {"open_time": 1760180400000, "open": 0.3327, "high": 0.3327, "low": 0.3284, "close": 0.3284, "volume": 2927.0, "close_time": 1760183999999}, {"open_time": 1760184000000, "open": 0.3266, "high": 0.3275, "low": 0.3227, "close": 0.3252, "volume": 3790.0, "close_time": 1760187599999}, {"open_time": 1760187600000, "open": 0.3241, "high": 0.3254, "low": 0.3241, "close": 0.3254, "volume": 257.0, "close_time": 1760191199999}, {"open_time": 1760191200000, "open": 0.3257, "high": 0.3259, "low": 0.323, "close": 0.3251, "volume": 1288.0, "close_time": 1760194799999}, {"open_time": 1760194800000, "open": 0.3261, "high": 0.3305, "low": 0.3261, "close": 0.3268, "volume": 4843.0, "close_time": 1760198399999}, {"open_time": 1760198400000, "open": 0.3297, "high": 0.3304, "low": 0.3275, "close": 0.3284, "volume": 5288.0, "close_time": 1760201999999}, {"open_time": 1760202000000, "open": 0.3308, "high": 0.3308, "low": 0.3304, "close": 0.3304, "volume": 1094.0, "close_time": 1760205599999}, {"open_time": 1760205600000, "open": 0.3304, "high": 0.3304, "low": 0.3304, "close": 0.3304, "volume": 0.0, "close_time": 1760209199999}, {"open_time": 1760209200000, "open": 0.3234, "high": 0.3309, "low": 0.3181, "close": 0.3181, "volume": 4674.0, "close_time": 1760212799999}, {"open_time": 1760212800000, "open": 0.3177, "high": 0.3265, "low": 0.3131, "close": 0.3131, "volume": 3836.0, "close_time": 1760216399999}, {"open_time": 1760216400000, "open": 0.3168, "high": 0.3264, "low": 0.3168, "close": 0.3188, "volume": 4800.0, "close_time": 1760219999999}, {"open_time": 1760220000000, "open": 0.3188, "high": 0.3265, "low": 0.3188, "close": 0.3265, "volume": 4802.0, "close_time": 1760223599999}, {"open_time": 1760223600000, "open": 0.3223, "high": 0.3263, "low": 0.3024, "close": 0.325, "volume": 4592.0, "close_time": 1760227199999}, {"open_time": 1760227200000, "open": 0.3227, "high": 0.3264, "low": 0.3182, "close": 0.3209, "volume": 1236.0, "close_time": 1760230799999}, {"open_time": 1760230800000, "open": 0.3187, "high": 0.3239, "low": 0.3167, "close": 0.3167, "volume": 977.0, "close_time": 1760234399999}, {"open_time": 1760234400000, "open": 0.3155, "high": 0.3185, "low": 0.3149, "close": 0.3171, "volume": 3142.0, "close_time": 1760237999999}, {"open_time": 1760238000000, "open": 0.3164, "high": 0.3214, "low": 0.3164, "close": 0.3183, "volume": 3276.0, "close_time": 1760241599999}, {"open_time": 1760241600000, "open": 0.3194, "high": 0.3252, "low": 0.3194, "close": 0.325, "volume": 4726.0, "close_time": 1760245199999}, {"open_time": 1760245200000, "open": 0.3239, "high": 0.3239, "low": 0.3226, "close": 0.3228, "volume": 2465.0, "close_time": 1760248799999}, {"open_time": 1760248800000, "open": 0.3228, "high": 0.3228, "low": 0.3228, "close": 0.3228, "volume": 0.0, "close_time": 1760252399999}, {"open_time": 1760252400000, "open": 0.3259, "high": 0.3259, "low": 0.3255, "close": 0.3255, "volume": 2276.0, "close_time": 1760255999999}, {"open_time": 1760256000000, "open": 0.3266, "high": 0.3269, "low": 0.3266, "close": 0.3269, "volume": 60.0, "close_time": 1760259599999}, {"open_time": 1760259600000, "open": 0.3229, "high": 0.3245, "low": 0.322, "close": 0.322, "volume": 8802.0, "close_time": 1760263199999}, {"open_time": 1760263200000, "open": 0.327, "high": 0.3272, "low": 0.3244, "close": 0.3244, "volume": 1206.0, "close_time": 1760266799999}, {"open_time": 1760266800000, "open": 0.324, "high": 0.324, "low": 0.322, "close": 0.3234, "volume": 535.0, "close_time": 1760270399999}, {"open_time": 1760270400000, "open": 0.3244, "high": 0.3257, "low": 0.3237, "close": 0.3241, "volume": 61912.0, "close_time": 1760273999999}, {"open_time": 1760274000000, "open": 0.324, "high": 0.324, "low": 0.3201, "close": 0.3203, "volume": 53636.0, "close_time": 1760277599999}, {"open_time": 1760277600000, "open": 0.3203, "high": 0.3373, "low": 0.3203, "close": 0.3288, "volume": 31881.0, "close_time": 1760281199999}, {"open_time": 1760281200000, "open": 0.3338, "high": 0.3412, "low": 0.3319, "close": 0.3395, "volume": 26958.0, "close_time": 1760284799999}, {"open_time": 1760284800000, "open": 0.3384, "high": 0.3436, "low": 0.3379, "close": 0.3389, "volume": 17738.0, "close_time": 1760288399999}, {"open_time": 1760288400000, "open": 0.3433, "high": 0.3496, "low": 0.3421, "close": 0.3421, "volume": 46072.0, "close_time": 1760291999999}, {"open_time": 1760292000000, "open": 0.3454, "high": 0.3458, "low": 0.3398, "close": 0.3398, "volume": 42831.0, "close_time": 1760295599999}, {"open_time": 1760295600000, "open": 0.3445, "high": 0.3465, "low": 0.34, "close": 0.344, "volume": 32022.0, "close_time": 1760299199999}, {"open_time": 1760299200000, "open": 0.3471, "high": 0.3502, "low": 0.3451, "close": 0.3451, "volume": 3596.0, "close_time": 1760302799999}, {"open_time": 1760302800000, "open": 0.3468, "high": 0.3468, "low": 0.3404, "close": 0.3441, "volume": 4915.0, "close_time": 1760306399999}, {"open_time": 1760306400000, "open": 0.3451, "high": 0.3452, "low": 0.3404, "close": 0.343, "volume": 216.0, "close_time": 1760309999999}, {"open_time": 1760310000000, "open": 0.3398, "high": 0.3446, "low": 0.3397, "close": 0.3398, "volume": 551.0, "close_time": 1760313599999}, {"open_time": 1760313600000, "open": 0.3413, "high": 0.3444, "low": 0.3391, "close": 0.3417, "volume": 3504.0, "close_time": 1760317199999}, {"open_time": 1760317200000, "open": 0.339, "high": 0.3409, "low": 0.339, "close": 0.3409, "volume": 913.0, "close_time": 1760320799999}, {"open_time": 1760320800000, "open": 0.3398, "high": 0.3409, "low": 0.3396, "close": 0.34, "volume": 17781.0, "close_time": 1760324399999}, {"open_time": 1760324400000, "open": 0.342, "high": 0.342, "low": 0.3401, "close": 0.3401, "volume": 16396.0, "close_time": 1760327999999}, {"open_time": 1760328000000, "open": 0.34, "high": 0.3401, "low": 0.3387, "close": 0.3401, "volume": 7144.0, "close_time": 1760331599999}, {"open_time": 1760331600000, "open": 0.3419, "high": 0.3419, "low": 0.3404, "close": 0.3406, "volume": 6799.0, "close_time": 1760335199999}, {"open_time": 1760335200000, "open": 0.3406, "high": 0.3409, "low": 0.3406, "close": 0.3409, "volume": 78.0, "close_time": 1760338799999}, {"open_time": 1760338800000, "open": 0.3462, "high": 0.3496, "low": 0.3457, "close": 0.3481, "volume": 1472.0, "close_time": 1760342399999}, {"open_time": 1760342400000, "open": 0.3474, "high": 0.3516, "low": 0.3473, "close": 0.3516, "volume": 870.0, "close_time": 1760345999999}, {"open_time": 1760346000000, "open": 0.3505, "high": 0.3505, "low": 0.3487, "close": 0.3492, "volume": 3504.0, "close_time": 1760349599999}, {"open_time": 1760349600000, "open": 0.3477, "high": 0.3477, "low": 0.3467, "close": 0.3467, "volume": 717.0, "close_time": 1760353199999}, {"open_time": 1760353200000, "open": 0.3439, "high": 0.3439, "low": 0.3373, "close": 0.343, "volume": 2759.0, "close_time": 1760356799999}, {"open_time": 1760356800000, "open": 0.343, "high": 0.343, "low": 0.3415, "close": 0.3427, "volume": 3602.0, "close_time": 1760360399999}, {"open_time": 1760360400000, "open": 0.3436, "high": 0.3516, "low": 0.3435, "close": 0.349, "volume": 10654.0, "close_time": 1760363999999}, {"open_time": 1760364000000, "open": 0.3507, "high": 0.3507, "low": 0.3438, "close": 0.3453, "volume": 2603.0, "close_time": 1760367599999}, {"open_time": 1760367600000, "open": 0.3429, "high": 0.3469, "low": 0.3429, "close": 0.3464, "volume": 6208.0, "close_time": 1760371199999}, {"open_time": 1760371200000, "open": 0.3484, "high": 0.3485, "low": 0.3433, "close": 0.3451, "volume": 13972.0, "close_time": 1760374799999}, {"open_time": 1760374800000, "open": 0.3502, "high": 0.3502, "low": 0.345, "close": 0.347, "volume": 7126.0, "close_time": 1760378399999}, {"open_time": 1760378400000, "open": 0.3486, "high": 0.3516, "low": 0.3486, "close": 0.3493, "volume": 1083.0, "close_time": 1760381999999}, {"open_time": 1760382000000, "open": 0.3507, "high": 0.3516, "low": 0.35, "close": 0.35, "volume": 10963.0, "close_time": 1760385599999}, {"open_time": 1760385600000, "open": 0.351, "high": 0.3533, "low": 0.35, "close": 0.3533, "volume": 10576.0, "close_time": 1760389199999}, {"open_time": 1760389200000, "open": 0.3525, "high": 0.3531, "low": 0.3511, "close": 0.352, "volume": 2742.0, "close_time": 1760392799999}, {"open_time": 1760392800000, "open": 0.3519, "high": 0.3519, "low": 0.351, "close": 0.351, "volume": 1158.0, "close_time": 1760396399999}, {"open_time": 1760396400000, "open": 0.3525, "high": 0.3526, "low": 0.3505, "close": 0.3505, "volume": 1784.0, "close_time": 1760399999999}, {"open_time": 1760400000000, "open": 0.352, "high": 0.3531, "low": 0.3499, "close": 0.3503, "volume": 3555.0, "close_time": 1760403599999}, {"open_time": 1760403600000, "open": 0.3505, "high": 0.3505, "low": 0.3472, "close": 0.3472, "volume": 2163.0, "close_time": 1760407199999}, {"open_time": 1760407200000, "open": 0.3478, "high": 0.3479, "low": 0.3446, "close": 0.3446, "volume": 4061.0, "close_time": 1760410799999}, {"open_time": 1760410800000, "open": 0.3438, "high": 0.3442, "low": 0.3415, "close": 0.3423, "volume": 3078.0, "close_time": 1760414399999}, {"open_time": 1760414400000, "open": 0.3415, "high": 0.3415, "low": 0.3379, "close": 0.3386, "volume": 291.0, "close_time": 1760417999999}, {"open_time": 1760418000000, "open": 0.3382, "high": 0.3397, "low": 0.3339, "close": 0.3339, "volume": 12958.0, "close_time": 1760421599999}, {"open_time": 1760421600000, "open": 0.3375, "high": 0.3375, "low": 0.3232, "close": 0.3232, "volume": 6186.0, "close_time": 1760425199999}, {"open_time": 1760425200000, "open": 0.3285, "high": 0.3285, "low": 0.3282, "close": 0.3282, "volume": 143.0, "close_time": 1760428799999}, {"open_time": 1760428800000, "open": 0.3265, "high": 0.3307, "low": 0.3263, "close": 0.3307, "volume": 2215.0, "close_time": 1760432399999}, {"open_time": 1760432400000, "open": 0.3306, "high": 0.3322, "low": 0.3298, "close": 0.3322, "volume": 2665.0, "close_time": 1760435999999}, {"open_time": 1760436000000, "open": 0.3258, "high": 0.326, "low": 0.3232, "close": 0.3256, "volume": 1687.0, "close_time": 1760439599999}, {"open_time": 1760439600000, "open": 0.3301, "high": 0.3302, "low": 0.329, "close": 0.329, "volume": 2908.0, "close_time": 1760443199999}, {"open_time": 1760443200000, "open": 0.3283, "high": 0.3283, "low": 0.3249, "close": 0.3249, "volume": 13.0, "close_time": 1760446799999}, {"open_time": 1760446800000, "open": 0.3224, "high": 0.3268, "low": 0.3201, "close": 0.3268, "volume": 2326.0, "close_time": 1760450399999}, {"open_time": 1760450400000, "open": 0.325, "high": 0.3296, "low": 0.325, "close": 0.3283, "volume": 60987.0, "close_time": 1760453999999}, {"open_time": 1760454000000, "open": 0.3293, "high": 0.3331, "low": 0.3293, "close": 0.3331, "volume": 316.0, "close_time": 1760457599999}, {"open_time": 1760457600000, "open": 0.3347, "high": 0.3394, "low": 0.3329, "close": 0.3329, "volume": 3267.0, "close_time": 1760461199999}, {"open_time": 1760461200000, "open": 0.3326, "high": 0.3364, "low": 0.3312, "close": 0.3349, "volume": 2814.0, "close_time": 1760464799999}, {"open_time": 1760464800000, "open": 0.337, "high": 0.3373, "low": 0.3334, "close": 0.3334, "volume": 14786.0, "close_time": 1760468399999}, {"open_time": 1760468400000, "open": 0.336, "high": 0.337, "low": 0.3302, "close": 0.3336, "volume": 401.0, "close_time": 1760471999999}, {"open_time": 1760472000000, "open": 0.3334, "high": 0.3334, "low": 0.3332, "close": 0.3334, "volume": 185.0, "close_time": 1760475599999}, {"open_time": 1760475600000, "open": 0.3341, "high": 0.3361, "low": 0.3335, "close": 0.3361, "volume": 1979.0, "close_time": 1760479199999}, {"open_time": 1760479200000, "open": 0.3361, "high": 0.3361, "low": 0.3349, "close": 0.3349, "volume": 86.0, "close_time": 1760482799999}, {"open_time": 1760482800000, "open": 0.3349, "high": 0.3349, "low": 0.3349, "close": 0.3349, "volume": 0.0, "close_time": 1760486399999}, {"open_time": 1760486400000, "open": 0.3375, "high": 0.3382, "low": 0.3353, "close": 0.3373, "volume": 2898.0, "close_time": 1760489999999}, {"open_time": 1760490000000, "open": 0.3372, "high": 0.3372, "low": 0.3365, "close": 0.3365, "volume": 139.0, "close_time": 1760493599999}, {"open_time": 1760493600000, "open": 0.3372, "high": 0.3397, "low": 0.337, "close": 0.3394, "volume": 3141.0, "close_time": 1760497199999}, {"open_time": 1760497200000, "open": 0.339, "high": 0.339, "low": 0.3348, "close": 0.3354, "volume": 4643.0, "close_time": 1760500799999}, {"open_time": 1760500800000, "open": 0.3351, "high": 0.3356, "low": 0.3344, "close": 0.3356, "volume": 5046.0, "close_time": 1760504399999}, {"open_time": 1760504400000, "open": 0.3383, "high": 0.3383, "low": 0.338, "close": 0.338, "volume": 538.0, "close_time": 1760507999999}, {"open_time": 1760508000000, "open": 0.338, "high": 0.338, "low": 0.338, "close": 0.338, "volume": 0.0, "close_time": 1760511599999}, {"open_time": 1760511600000, "open": 0.3387, "high": 0.3387, "low": 0.3376, "close": 0.3377, "volume": 10237.0, "close_time": 1760515199999}, {"open_time": 1760515200000, "open": 0.3388, "high": 0.3399, "low": 0.3388, "close": 0.3396, "volume": 3286.0, "close_time": 1760518799999}, {"open_time": 1760518800000, "open": 0.3396, "high": 0.3396, "low": 0.3368, "close": 0.3368, "volume": 3104.0, "close_time": 1760522399999}, {"open_time": 1760522400000, "open": 0.3366, "high": 0.3366, "low": 0.3352, "close": 0.3352, "volume": 1164.0, "close_time": 1760525999999}, {"open_time": 1760526000000, "open": 0.3361, "high": 0.3361, "low": 0.3331, "close": 0.3334, "volume": 4051.0, "close_time": 1760529599999}, {"open_time": 1760529600000, "open": 0.3311, "high": 0.3311, "low": 0.3311, "close": 0.3311, "volume": 49.0, "close_time": 1760533199999}, {"open_time": 1760533200000, "open": 0.332, "high": 0.3335, "low": 0.3284, "close": 0.3284, "volume": 37073.0, "close_time": 1760536799999}, {"open_time": 1760536800000, "open": 0.3331, "high": 0.3362, "low": 0.3295, "close": 0.3295, "volume": 1084.0, "close_time": 1760540399999}, {"open_time": 1760540400000, "open": 0.33, "high": 0.3327, "low": 0.3258, "close": 0.3258, "volume": 2309.0, "close_time": 1760543999999}, {"open_time": 1760544000000, "open": 0.327, "high": 0.3282, "low": 0.3265, "close": 0.3278, "volume": 1787.0, "close_time": 1760547599999}, {"open_time": 1760547600000, "open": 0.3258, "high": 0.326, "low": 0.3244, "close": 0.326, "volume": 13252.0, "close_time": 1760551199999}, {"open_time": 1760551200000, "open": 0.3265, "high": 0.3275, "low": 0.3265, "close": 0.327, "volume": 1962.0, "close_time": 1760554799999}, {"open_time": 1760554800000, "open": 0.3272, "high": 0.3274, "low": 0.3241, "close": 0.3241, "volume": 3902.0, "close_time": 1760558399999}, {"open_time": 1760558400000, "open": 0.326, "high": 0.326, "low": 0.3201, "close": 0.3213, "volume": 2844.0, "close_time": 1760561999999}, {"open_time": 1760562000000, "open": 0.3215, "high": 0.3238, "low": 0.3215, "close": 0.3223, "volume": 147.0, "close_time": 1760565599999}, {"open_time": 1760565600000, "open": 0.3239, "high": 0.3246, "low": 0.3223, "close": 0.3223, "volume": 47452.0, "close_time": 1760569199999}, {"open_time": 1760569200000, "open": 0.3229, "high": 0.3248, "low": 0.3223, "close": 0.3236, "volume": 2073.0, "close_time": 1760572799999}, {"open_time": 1760572800000, "open": 0.3241, "high": 0.3261, "low": 0.323, "close": 0.323, "volume": 1710.0, "close_time": 1760576399999}, {"open_time": 1760576400000, "open": 0.3243, "high": 0.328, "low": 0.3243, "close": 0.3275, "volume": 13129.0, "close_time": 1760579999999}, {"open_time": 1760580000000, "open": 0.328, "high": 0.3286, "low": 0.3265, "close": 0.327, "volume": 2139.0, "close_time": 1760583599999}, {"open_time": 1760583600000, "open": 0.3277, "high": 0.3277, "low": 0.3256, "close": 0.3256, "volume": 3459.0, "close_time": 1760587199999}, {"open_time": 1760587200000, "open": 0.3265, "high": 0.3279, "low": 0.3265, "close": 0.3279, "volume": 283.0, "close_time": 1760590799999}, {"open_time": 1760590800000, "open": 0.3252, "high": 0.3253, "low": 0.3224, "close": 0.3224, "volume": 30604.0, "close_time": 1760594399999}, {"open_time": 1760594400000, "open": 0.324, "high": 0.3269, "low": 0.324, "close": 0.3253, "volume": 2501.0, "close_time": 1760597999999}, {"open_time": 1760598000000, "open": 0.3285, "high": 0.3285, "low": 0.3265, "close": 0.3265, "volume": 201.0, "close_time": 1760601599999}, {"open_time": 1760601600000, "open": 0.3255, "high": 0.326, "low": 0.3227, "close": 0.3227, "volume": 1010.0, "close_time": 1760605199999}, {"open_time": 1760605200000, "open": 0.3226, "high": 0.3266, "low": 0.318, "close": 0.326, "volume": 10570.0, "close_time": 1760608799999}, {"open_time": 1760608800000, "open": 0.3269, "high": 0.329, "low": 0.3268, "close": 0.3273, "volume": 2338.0, "close_time": 1760612399999}, {"open_time": 1760612400000, "open": 0.3238, "high": 0.3238, "low": 0.3238, "close": 0.3238, "volume": 150.0, "close_time": 1760615999999}, {"open_time": 1760616000000, "open": 0.3293, "high": 0.3317, "low": 0.3278, "close": 0.3288, "volume": 4890.0, "close_time": 1760619599999}, {"open_time": 1760619600000, "open": 0.3292, "high": 0.33, "low": 0.3249, "close": 0.3249, "volume": 2840.0, "close_time": 1760623199999}, {"open_time": 1760623200000, "open": 0.3248, "high": 0.3288, "low": 0.3208, "close": 0.3284, "volume": 4237.0, "close_time": 1760626799999}, {"open_time": 1760626800000, "open": 0.3279, "high": 0.3282, "low": 0.315, "close": 0.315, "volume": 8816.0, "close_time": 1760630399999}, {"open_time": 1760630400000, "open": 0.3146, "high": 0.3201, "low": 0.3136, "close": 0.3147, "volume": 13554.0, "close_time": 1760633999999}, {"open_time": 1760634000000, "open": 0.3204, "high": 0.323, "low": 0.3152, "close": 0.317, "volume": 1928.0, "close_time": 1760637599999}, {"open_time": 1760637600000, "open": 0.3147, "high": 0.3154, "low": 0.3127, "close": 0.3145, "volume": 3773.0, "close_time": 1760641199999}, {"open_time": 1760641200000, "open": 0.3121, "high": 0.3153, "low": 0.3092, "close": 0.3115, "volume": 5615.0, "close_time": 1760644799999}, {"open_time": 1760644800000, "open": 0.3097, "high": 0.3112, "low": 0.3077, "close": 0.3077, "volume": 1621.0, "close_time": 1760648399999}, {"open_time": 1760648400000, "open": 0.3091, "high": 0.3115, "low": 0.3077, "close": 0.3097, "volume": 2656.0, "close_time": 1760651999999}, {"open_time": 1760652000000, "open": 0.3159, "high": 0.3159, "low": 0.3092, "close": 0.3109, "volume": 1168.0, "close_time": 1760655599999}, {"open_time": 1760655600000, "open": 0.312, "high": 0.3146, "low": 0.3115, "close": 0.3121, "volume": 962.0, "close_time": 1760659199999}, {"open_time": 1760659200000, "open": 0.3107, "high": 0.3163, "low": 0.3107, "close": 0.313, "volume": 3815.0, "close_time": 1760662799999}, {"open_time": 1760662800000, "open": 0.3131, "high": 0.3167, "low": 0.3131, "close": 0.3138, "volume": 1178.0, "close_time": 1760666399999}, {"open_time": 1760666400000, "open": 0.3135, "high": 0.3147, "low": 0.3107, "close": 0.3147, "volume": 1533.0, "close_time": 1760669999999}, {"open_time": 1760670000000, "open": 0.3122, "high": 0.3155, "low": 0.3122, "close": 0.3127, "volume": 497.0, "close_time": 1760673599999}, {"open_time": 1760673600000, "open": 0.3141, "high": 0.3141, "low": 0.3139, "close": 0.3139, "volume": 610.0, "close_time": 1760677199999}, {"open_time": 1760677200000, "open": 0.3183, "high": 0.3183, "low": 0.3183, "close": 0.3183, "volume": 160.0, "close_time": 1760680799999}, {"open_time": 1760680800000, "open": 0.3095, "high": 0.3095, "low": 0.3032, "close": 0.3042, "volume": 30581.0, "close_time": 1760684399999}, {"open_time": 1760684400000, "open": 0.3024, "high": 0.3024, "low": 0.2946, "close": 0.2946, "volume": 3202.0, "close_time": 1760687999999}, {"open_time": 1760688000000, "open": 0.2946, "high": 0.2955, "low": 0.2902, "close": 0.2955, "volume": 1649.0, "close_time": 1760691599999}, {"open_time": 1760691600000, "open": 0.296, "high": 0.2972, "low": 0.2939, "close": 0.2972, "volume": 1677.0, "close_time": 1760695199999}, {"open_time": 1760695200000, "open": 0.2924, "high": 0.2954, "low": 0.292, "close": 0.2929, "volume": 11645.0, "close_time": 1760698799999}, {"open_time": 1760698800000, "open": 0.3, "high": 0.3038, "low": 0.3, "close": 0.3038, "volume": 516.0, "close_time": 1760702399999}, {"open_time": 1760702400000, "open": 0.3038, "high": 0.3038, "low": 0.2972, "close": 0.301, "volume": 436.0, "close_time": 1760705999999}, {"open_time": 1760706000000, "open": 0.3001, "high": 0.3051, "low": 0.3001, "close": 0.3051, "volume": 15287.0, "close_time": 1760709599999}, {"open_time": 1760709600000, "open": 0.3039, "high": 0.3039, "low": 0.2966, "close": 0.2996, "volume": 1519.0, "close_time": 1760713199999}, {"open_time": 1760713200000, "open": 0.2966, "high": 0.2966, "low": 0.2966, "close": 0.2966, "volume": 137.0, "close_time": 1760716799999}, {"open_time": 1760716800000, "open": 0.3056, "high": 0.309, "low": 0.305, "close": 0.305, "volume": 1283.0, "close_time": 1760720399999}, {"open_time": 1760720400000, "open": 0.3035, "high": 0.3077, "low": 0.3035, "close": 0.3077, "volume": 862.0, "close_time": 1760723999999}, {"open_time": 1760724000000, "open": 0.3075, "high": 0.3076, "low": 0.3067, "close": 0.307, "volume": 2949.0, "close_time": 1760727599999}, {"open_time": 1760727600000, "open": 0.3067, "high": 0.3078, "low": 0.3031, "close": 0.3036, "volume": 6591.0, "close_time": 1760731199999}, {"open_time": 1760731200000, "open": 0.3066, "high": 0.3109, "low": 0.3066, "close": 0.309, "volume": 1559.0, "close_time": 1760734799999}, {"open_time": 1760734800000, "open": 0.3112, "high": 0.3116, "low": 0.3049, "close": 0.3102, "volume": 6393.0, "close_time": 1760738399999}, {"open_time": 1760738400000, "open": 0.3118, "high": 0.3118, "low": 0.3087, "close": 0.3087, "volume": 641.0, "close_time": 1760741999999}, {"open_time": 1760742000000, "open": 0.3036, "high": 0.3088, "low": 0.3035, "close": 0.3088, "volume": 2341.0, "close_time": 1760745599999}, {"open_time": 1760745600000, "open": 0.3088, "high": 0.3133, "low": 0.3062, "close": 0.31, "volume": 11081.0, "close_time": 1760749199999}, {"open_time": 1760749200000, "open": 0.3099, "high": 0.313, "low": 0.3099, "close": 0.3129, "volume": 5478.0, "close_time": 1760752799999}, {"open_time": 1760752800000, "open": 0.3129, "high": 0.3129, "low": 0.3103, "close": 0.3105, "volume": 2416.0, "close_time": 1760756399999}, {"open_time": 1760756400000, "open": 0.3109, "high": 0.3121, "low": 0.3097, "close": 0.3102, "volume": 1995.0, "close_time": 1760759999999}, {"open_time": 1760760000000, "open": 0.3122, "high": 0.3122, "low": 0.3085, "close": 0.3085, "volume": 222.0, "close_time": 1760763599999}, {"open_time": 1760763600000, "open": 0.3097, "high": 0.3097, "low": 0.3097, "close": 0.3097, "volume": 360.0, "close_time": 1760767199999}, {"open_time": 1760767200000, "open": 0.313, "high": 0.3136, "low": 0.313, "close": 0.3134, "volume": 172.0, "close_time": 1760770799999}, {"open_time": 1760770800000, "open": 0.3145, "high": 0.3176, "low": 0.3145, "close": 0.3176, "volume": 94.0, "close_time": 1760774399999}, {"open_time": 1760774400000, "open": 0.3123, "high": 0.3123, "low": 0.3123, "close": 0.3123, "volume": 1566.0, "close_time": 1760777999999}, {"open_time": 1760778000000, "open": 0.3112, "high": 0.3112, "low": 0.3112, "close": 0.3112, "volume": 810.0, "close_time": 1760781599999}, {"open_time": 1760781600000, "open": 0.314, "high": 0.3154, "low": 0.314, "close": 0.3154, "volume": 321.0, "close_time": 1760785199999}, {"open_time": 1760785200000, "open": 0.3155, "high": 0.3162, "low": 0.3155, "close": 0.3162, "volume": 63.0, "close_time": 1760788799999}, {"open_time": 1760788800000, "open": 0.3165, "high": 0.3178, "low": 0.3165, "close": 0.3178, "volume": 2111.0, "close_time": 1760792399999}, {"open_time": 1760792400000, "open": 0.3155, "high": 0.3169, "low": 0.3155, "close": 0.3161, "volume": 1086.0, "close_time": 1760795999999}, {"open_time": 1760796000000, "open": 0.3145, "high": 0.3168, "low": 0.3145, "close": 0.3161, "volume": 3299.0, "close_time": 1760799599999}, {"open_time": 1760799600000, "open": 0.3152, "high": 0.3161, "low": 0.3132, "close": 0.3132, "volume": 2557.0, "close_time": 1760803199999}, {"open_time": 1760803200000, "open": 0.3154, "high": 0.3183, "low": 0.313, "close": 0.3147, "volume": 1433.0, "close_time": 1760806799999}, {"open_time": 1760806800000, "open": 0.3143, "high": 0.3171, "low": 0.3127, "close": 0.3171, "volume": 2302.0, "close_time": 1760810399999}, {"open_time": 1760810400000, "open": 0.3172, "high": 0.3173, "low": 0.3172, "close": 0.3173, "volume": 38.0, "close_time": 1760813999999}, {"open_time": 1760814000000, "open": 0.3173, "high": 0.3173, "low": 0.3173, "close": 0.3173, "volume": 0.0, "close_time": 1760817599999}, {"open_time": 1760817600000, "open": 0.3173, "high": 0.3173, "low": 0.3173, "close": 0.3173, "volume": 0.0, "close_time": 1760821199999}, {"open_time": 1760821200000, "open": 0.3161, "high": 0.3161, "low": 0.3137, "close": 0.3137, "volume": 2289.0, "close_time": 1760824799999}, {"open_time": 1760824800000, "open": 0.3137, "high": 0.3163, "low": 0.3132, "close": 0.3132, "volume": 3145.0, "close_time": 1760828399999}, {"open_time": 1760828400000, "open": 0.3144, "high": 0.3183, "low": 0.3136, "close": 0.3136, "volume": 1696.0, "close_time": 1760831999999}, {"open_time": 1760832000000, "open": 0.3147, "high": 0.3193, "low": 0.3117, "close": 0.3192, "volume": 2356.0, "close_time": 1760835599999}, {"open_time": 1760835600000, "open": 0.3182, "high": 0.319, "low": 0.3097, "close": 0.3097, "volume": 415.0, "close_time": 1760839199999}, {"open_time": 1760839200000, "open": 0.3129, "high": 0.318, "low": 0.3129, "close": 0.318, "volume": 196.0, "close_time": 1760842799999}, {"open_time": 1760842800000, "open": 0.3143, "high": 0.3153, "low": 0.3143, "close": 0.3151, "volume": 886.0, "close_time": 1760846399999}, {"open_time": 1760846400000, "open": 0.3117, "high": 0.3151, "low": 0.3117, "close": 0.3117, "volume": 123.0, "close_time": 1760849999999}, {"open_time": 1760850000000, "open": 0.3117, "high": 0.3117, "low": 0.3117, "close": 0.3117, "volume": 0.0, "close_time": 1760853599999}, {"open_time": 1760853600000, "open": 0.311, "high": 0.3111, "low": 0.3108, "close": 0.3108, "volume": 2386.0, "close_time": 1760857199999}, {"open_time": 1760857200000, "open": 0.3108, "high": 0.3108, "low": 0.3108, "close": 0.3108, "volume": 0.0, "close_time": 1760860799999}, {"open_time": 1760860800000, "open": 0.3108, "high": 0.3108, "low": 0.3108, "close": 0.3108, "volume": 0.0, "close_time": 1760864399999}, {"open_time": 1760864400000, "open": 0.3081, "high": 0.3136, "low": 0.3071, "close": 0.3136, "volume": 910.0, "close_time": 1760867999999}, {"open_time": 1760868000000, "open": 0.3117, "high": 0.3167, "low": 0.3117, "close": 0.3142, "volume": 721.0, "close_time": 1760871599999}, {"open_time": 1760871600000, "open": 0.3195, "high": 0.3195, "low": 0.3142, "close": 0.3142, "volume": 2232.0, "close_time": 1760875199999}, {"open_time": 1760875200000, "open": 0.3127, "high": 0.3159, "low": 0.3127, "close": 0.3153, "volume": 3117.0, "close_time": 1760878799999}, {"open_time": 1760878800000, "open": 0.3153, "high": 0.3207, "low": 0.3153, "close": 0.3207, "volume": 3918.0, "close_time": 1760882399999}, {"open_time": 1760882400000, "open": 0.3218, "high": 0.3227, "low": 0.3188, "close": 0.3209, "volume": 2754.0, "close_time": 1760885999999}, {"open_time": 1760886000000, "open": 0.3221, "high": 0.3221, "low": 0.32, "close": 0.3214, "volume": 1799.0, "close_time": 1760889599999}, {"open_time": 1760889600000, "open": 0.3216, "high": 0.3216, "low": 0.3188, "close": 0.32, "volume": 1781.0, "close_time": 1760893199999}, {"open_time": 1760893200000, "open": 0.321, "high": 0.3232, "low": 0.3193, "close": 0.321, "volume": 2852.0, "close_time": 1760896799999}, {"open_time": 1760896800000, "open": 0.3204, "high": 0.3206, "low": 0.3203, "close": 0.3203, "volume": 1270.0, "close_time": 1760900399999}, {"open_time": 1760900400000, "open": 0.3231, "high": 0.3231, "low": 0.316, "close": 0.319, "volume": 2303.0, "close_time": 1760903999999}, {"open_time": 1760904000000, "open": 0.3162, "high": 0.3201, "low": 0.3162, "close": 0.3197, "volume": 1647.0, "close_time": 1760907599999}, {"open_time": 1760907600000, "open": 0.3188, "high": 0.3197, "low": 0.3157, "close": 0.3187, "volume": 16222.0, "close_time": 1760911199999}, {"open_time": 1760911200000, "open": 0.3199, "high": 0.3202, "low": 0.3168, "close": 0.3194, "volume": 933.0, "close_time": 1760914799999}, {"open_time": 1760914800000, "open": 0.3184, "high": 0.3185, "low": 0.3162, "close": 0.3176, "volume": 11246.0, "close_time": 1760918399999}, {"open_time": 1760918400000, "open": 0.3217, "high": 0.3217, "low": 0.3131, "close": 0.3152, "volume": 2593.0, "close_time": 1760921999999}, {"open_time": 1760922000000, "open": 0.3184, "high": 0.3185, "low": 0.3162, "close": 0.3162, "volume": 545.0, "close_time": 1760925599999}, {"open_time": 1760925600000, "open": 0.317, "high": 0.3175, "low": 0.3142, "close": 0.3175, "volume": 550.0, "close_time": 1760929199999}, {"open_time": 1760929200000, "open": 0.317, "high": 0.3244, "low": 0.3152, "close": 0.3244, "volume": 5610.0, "close_time": 1760932799999}, {"open_time": 1760932800000, "open": 0.3245, "high": 0.3246, "low": 0.3245, "close": 0.3246, "volume": 945.0, "close_time": 1760936399999}, {"open_time": 1760936400000, "open": 0.3251, "high": 0.3266, "low": 0.3229, "close": 0.3266, "volume": 1954.0, "close_time": 1760939999999}, {"open_time": 1760940000000, "open": 0.3269, "high": 0.3272, "low": 0.3269, "close": 0.3272, "volume": 72.0, "close_time": 1760943599999}, {"open_time": 1760943600000, "open": 0.3272, "high": 0.3272, "low": 0.3272, "close": 0.3272, "volume": 0.0, "close_time": 1760947199999}, {"open_time": 1760947200000, "open": 0.3272, "high": 0.3275, "low": 0.3271, "close": 0.3272, "volume": 2123.0, "close_time": 1760950799999}, {"open_time": 1760950800000, "open": 0.3279, "high": 0.3279, "low": 0.3248, "close": 0.3248, "volume": 1620.0, "close_time": 1760954399999}, {"open_time": 1760954400000, "open": 0.3248, "high": 0.3248, "low": 0.3248, "close": 0.3248, "volume": 0.0, "close_time": 1760957999999}, {"open_time": 1760958000000, "open": 0.3248, "high": 0.3261, "low": 0.3243, "close": 0.3261, "volume": 3460.0, "close_time": 1760961599999}, {"open_time": 1760961600000, "open": 0.3262, "high": 0.3263, "low": 0.3248, "close": 0.3248, "volume": 742.0, "close_time": 1760965199999}, {"open_time": 1760965200000, "open": 0.3248, "high": 0.3254, "low": 0.3228, "close": 0.3228, "volume": 9670.0, "close_time": 1760968799999}, {"open_time": 1760968800000, "open": 0.3228, "high": 0.3281, "low": 0.3228, "close": 0.3281, "volume": 3498.0, "close_time": 1760972399999}, {"open_time": 1760972400000, "open": 0.3278, "high": 0.3286, "low": 0.3253, "close": 0.3263, "volume": 3936.0, "close_time": 1760975999999}, {"open_time": 1760976000000, "open": 0.3228, "high": 0.3296, "low": 0.3214, "close": 0.3223, "volume": 16782.0, "close_time": 1760979599999}, {"open_time": 1760979600000, "open": 0.3244, "high": 0.3285, "low": 0.3228, "close": 0.3233, "volume": 2914.0, "close_time": 1760983199999}, {"open_time": 1760983200000, "open": 0.3213, "high": 0.3223, "low": 0.3208, "close": 0.3216, "volume": 27029.0, "close_time": 1760986799999}, {"open_time": 1760986800000, "open": 0.3243, "high": 0.3324, "low": 0.3243, "close": 0.3269, "volume": 25222.0, "close_time": 1760990399999}, {"open_time": 1760990400000, "open": 0.3288, "high": 0.3296, "low": 0.3263, "close": 0.3276, "volume": 4538.0, "close_time": 1760993999999}, {"open_time": 1760994000000, "open": 0.3294, "high": 0.3294, "low": 0.3255, "close": 0.3256, "volume": 1401.0, "close_time": 1760997599999}, {"open_time": 1760997600000, "open": 0.3256, "high": 0.3256, "low": 0.3256, "close": 0.3256, "volume": 0.0, "close_time": 1761001199999}, {"open_time": 1761001200000, "open": 0.3256, "high": 0.3256, "low": 0.3243, "close": 0.3243, "volume": 1398.0, "close_time": 1761004799999}, {"open_time": 1761004800000, "open": 0.3232, "high": 0.3302, "low": 0.3232, "close": 0.3243, "volume": 496.0, "close_time": 1761008399999}, {"open_time": 1761008400000, "open": 0.3243, "high": 0.3264, "low": 0.3208, "close": 0.3208, "volume": 341.0, "close_time": 1761011999999}, {"open_time": 1761012000000, "open": 0.3221, "high": 0.3243, "low": 0.3203, "close": 0.3203, "volume": 1896.0, "close_time": 1761015599999}, {"open_time": 1761015600000, "open": 0.3209, "high": 0.3214, "low": 0.3188, "close": 0.3201, "volume": 2249.0, "close_time": 1761019199999}, {"open_time": 1761019200000, "open": 0.3186, "high": 0.3256, "low": 0.315, "close": 0.3151, "volume": 2874.0, "close_time": 1761022799999}, {"open_time": 1761022800000, "open": 0.3151, "high": 0.3249, "low": 0.3141, "close": 0.3141, "volume": 643.0, "close_time": 1761026399999}, {"open_time": 1761026400000, "open": 0.3146, "high": 0.3159, "low": 0.3137, "close": 0.3137, "volume": 1582.0, "close_time": 1761029999999}, {"open_time": 1761030000000, "open": 0.3137, "high": 0.3137, "low": 0.3137, "close": 0.3137, "volume": 0.0, "close_time": 1761033599999}, {"open_time": 1761033600000, "open": 0.3141, "high": 0.3141, "low": 0.3141, "close": 0.3141, "volume": 200.0, "close_time": 1761037199999}, {"open_time": 1761037200000, "open": 0.3137, "high": 0.3137, "low": 0.3137, "close": 0.3137, "volume": 737.0, "close_time": 1761040799999}, {"open_time": 1761040800000, "open": 0.3142, "high": 0.3172, "low": 0.3137, "close": 0.3172, "volume": 5194.0, "close_time": 1761044399999}, {"open_time": 1761044400000, "open": 0.32, "high": 0.3254, "low": 0.3176, "close": 0.3176, "volume": 2853.0, "close_time": 1761047999999}, {"open_time": 1761048000000, "open": 0.3198, "high": 0.3224, "low": 0.3198, "close": 0.3224, "volume": 627.0, "close_time": 1761051599999}, {"open_time": 1761051600000, "open": 0.3152, "high": 0.3231, "low": 0.3146, "close": 0.3146, "volume": 4714.0, "close_time": 1761055199999}, {"open_time": 1761055200000, "open": 0.3204, "high": 0.3269, "low": 0.3188, "close": 0.3269, "volume": 6328.0, "close_time": 1761058799999}, {"open_time": 1761058800000, "open": 0.3267, "high": 0.3317, "low": 0.3263, "close": 0.3302, "volume": 3673.0, "close_time": 1761062399999}, {"open_time": 1761062400000, "open": 0.3314, "high": 0.3327, "low": 0.327, "close": 0.327, "volume": 6693.0, "close_time": 1761065999999}, {"open_time": 1761066000000, "open": 0.3304, "high": 0.3304, "low": 0.3257, "close": 0.3303, "volume": 1261.0, "close_time": 1761069599999}, {"open_time": 1761069600000, "open": 0.3286, "high": 0.3286, "low": 0.3267, "close": 0.3267, "volume": 387.0, "close_time": 1761073199999}, {"open_time": 1761073200000, "open": 0.3285, "high": 0.3285, "low": 0.3246, "close": 0.3258, "volume": 4177.0, "close_time": 1761076799999}, {"open_time": 1761076800000, "open": 0.3269, "high": 0.3269, "low": 0.3232, "close": 0.3249, "volume": 417.0, "close_time": 1761080399999}, {"open_time": 1761080400000, "open": 0.3309, "high": 0.3309, "low": 0.324, "close": 0.3242, "volume": 652.0, "close_time": 1761083999999}, {"open_time": 1761084000000, "open": 0.3243, "high": 0.3243, "low": 0.3181, "close": 0.3181, "volume": 3173.0, "close_time": 1761087599999}, {"open_time": 1761087600000, "open": 0.3186, "high": 0.3186, "low": 0.3146, "close": 0.3146, "volume": 7828.0, "close_time": 1761091199999}, {"open_time": 1761091200000, "open": 0.3136, "high": 0.3191, "low": 0.3082, "close": 0.3082, "volume": 1839.0, "close_time": 1761094799999}, {"open_time": 1761094800000, "open": 0.3082, "high": 0.3136, "low": 0.3082, "close": 0.312, "volume": 4884.0, "close_time": 1761098399999}, {"open_time": 1761098400000, "open": 0.3169, "high": 0.3169, "low": 0.3135, "close": 0.3135, "volume": 590.0, "close_time": 1761101999999}, {"open_time": 1761102000000, "open": 0.3131, "high": 0.3153, "low": 0.312, "close": 0.3123, "volume": 10568.0, "close_time": 1761105599999}, {"open_time": 1761105600000, "open": 0.3138, "high": 0.3158, "low": 0.3138, "close": 0.3138, "volume": 341.0, "close_time": 1761109199999}, {"open_time": 1761109200000, "open": 0.3132, "high": 0.3132, "low": 0.3132, "close": 0.3132, "volume": 242.0, "close_time": 1761112799999}, {"open_time": 1761112800000, "open": 0.3132, "high": 0.3132, "low": 0.3132, "close": 0.3132, "volume": 0.0, "close_time": 1761116399999}, {"open_time": 1761116400000, "open": 0.3109, "high": 0.3109, "low": 0.3107, "close": 0.3107, "volume": 128.0, "close_time": 1761119999999}, {"open_time": 1761120000000, "open": 0.3107, "high": 0.3107, "low": 0.3107, "close": 0.3107, "volume": 0.0, "close_time": 1761123599999}, {"open_time": 1761123600000, "open": 0.3114, "high": 0.3125, "low": 0.3087, "close": 0.3098, "volume": 10536.0, "close_time": 1761127199999}, {"open_time": 1761127200000, "open": 0.3087, "high": 0.3087, "low": 0.3087, "close": 0.3087, "volume": 64.0, "close_time": 1761130799999}, {"open_time": 1761130800000, "open": 0.309, "high": 0.3119, "low": 0.3076, "close": 0.3119, "volume": 1515.0, "close_time": 1761134399999}, {"open_time": 1761134400000, "open": 0.3116, "high": 0.3121, "low": 0.3116, "close": 0.3121, "volume": 61.0, "close_time": 1761137999999}, {"open_time": 1761138000000, "open": 0.3125, "high": 0.3132, "low": 0.3117, "close": 0.3132, "volume": 1633.0, "close_time": 1761141599999}, {"open_time": 1761141600000, "open": 0.3119, "high": 0.3159, "low": 0.3085, "close": 0.3159, "volume": 1885.0, "close_time": 1761145199999}, {"open_time": 1761145200000, "open": 0.3125, "high": 0.3127, "low": 0.3108, "close": 0.3117, "volume": 1235.0, "close_time": 1761148799999}, {"open_time": 1761148800000, "open": 0.3115, "high": 0.3153, "low": 0.3091, "close": 0.3133, "volume": 2547.0, "close_time": 1761152399999}, {"open_time": 1761152400000, "open": 0.3123, "high": 0.3123, "low": 0.3098, "close": 0.3098, "volume": 9765.0, "close_time": 1761155999999}, {"open_time": 1761156000000, "open": 0.3103, "high": 0.3267, "low": 0.3082, "close": 0.3131, "volume": 558.0, "close_time": 1761159599999}, {"open_time": 1761159600000, "open": 0.3097, "high": 0.3274, "low": 0.3097, "close": 0.3122, "volume": 1334.0, "close_time": 1761163199999}, {"open_time": 1761163200000, "open": 0.3201, "high": 0.3319, "low": 0.308, "close": 0.308, "volume": 8259.0, "close_time": 1761166799999}, {"open_time": 1761166800000, "open": 0.3072, "high": 0.3261, "low": 0.3049, "close": 0.3261, "volume": 9848.0, "close_time": 1761170399999}, {"open_time": 1761170400000, "open": 0.3218, "high": 0.3218, "low": 0.3034, "close": 0.3135, "volume": 1060.0, "close_time": 1761173999999}, {"open_time": 1761174000000, "open": 0.3135, "high": 0.3135, "low": 0.3067, "close": 0.3103, "volume": 1303.0, "close_time": 1761177599999}, {"open_time": 1761177600000, "open": 0.3104, "high": 0.3349, "low": 0.3082, "close": 0.3119, "volume": 6877.0, "close_time": 1761181199999}, {"open_time": 1761181200000, "open": 0.3179, "high": 0.32, "low": 0.3087, "close": 0.3087, "volume": 1197.0, "close_time": 1761184799999}, {"open_time": 1761184800000, "open": 0.3198, "high": 0.32, "low": 0.3087, "close": 0.32, "volume": 2142.0, "close_time": 1761188399999}, {"open_time": 1761188400000, "open": 0.32, "high": 0.3282, "low": 0.3131, "close": 0.3275, "volume": 2238.0, "close_time": 1761191999999}, {"open_time": 1761192000000, "open": 0.3221, "high": 0.3281, "low": 0.3124, "close": 0.3124, "volume": 1718.0, "close_time": 1761195599999}, {"open_time": 1761195600000, "open": 0.318, "high": 0.3199, "low": 0.318, "close": 0.3199, "volume": 180.0, "close_time": 1761199199999}, {"open_time": 1761199200000, "open": 0.3151, "high": 0.3151, "low": 0.315, "close": 0.315, "volume": 7802.0, "close_time": 1761202799999}, {"open_time": 1761202800000, "open": 0.315, "high": 0.315, "low": 0.315, "close": 0.315, "volume": 0.0, "close_time": 1761206399999}, {"open_time": 1761206400000, "open": 0.3151, "high": 0.3151, "low": 0.315, "close": 0.315, "volume": 139.0, "close_time": 1761209999999}, {"open_time": 1761210000000, "open": 0.315, "high": 0.315, "low": 0.315, "close": 0.315, "volume": 1222.0, "close_time": 1761213599999}, {"open_time": 1761213600000, "open": 0.315, "high": 0.315, "low": 0.315, "close": 0.315, "volume": 0.0, "close_time": 1761217199999}, {"open_time": 1761217200000, "open": 0.3199, "high": 0.3199, "low": 0.3151, "close": 0.3151, "volume": 1133.0, "close_time": 1761220799999}, {"open_time": 1761220800000, "open": 0.3151, "high": 0.3199, "low": 0.3151, "close": 0.3199, "volume": 1336.0, "close_time": 1761224399999}, {"open_time": 1761224400000, "open": 0.3199, "high": 0.3282, "low": 0.3182, "close": 0.3281, "volume": 1271.0, "close_time": 1761227999999}, {"open_time": 1761228000000, "open": 0.3182, "high": 0.3182, "low": 0.315, "close": 0.315, "volume": 624.0, "close_time": 1761231599999}, {"open_time": 1761231600000, "open": 0.3245, "high": 0.3245, "low": 0.315, "close": 0.315, "volume": 3399.0, "close_time": 1761235199999}, {"open_time": 1761235200000, "open": 0.3245, "high": 0.3245, "low": 0.315, "close": 0.315, "volume": 2093.0, "close_time": 1761238799999}, {"open_time": 1761238800000, "open": 0.3245, "high": 0.3245, "low": 0.3245, "close": 0.3245, "volume": 17.0, "close_time": 1761242399999}, {"open_time": 1761242400000, "open": 0.32, "high": 0.32, "low": 0.32, "close": 0.32, "volume": 171.0, "close_time": 1761245999999}, {"open_time": 1761246000000, "open": 0.3245, "high": 0.3245, "low": 0.32, "close": 0.32, "volume": 2019.0, "close_time": 1761249599999}, {"open_time": 1761249600000, "open": 0.3241, "high": 0.3245, "low": 0.3201, "close": 0.3201, "volume": 1265.0, "close_time": 1761253199999}, {"open_time": 1761253200000, "open": 0.3201, "high": 0.3201, "low": 0.3201, "close": 0.3201, "volume": 226.0, "close_time": 1761256799999}, {"open_time": 1761256800000, "open": 0.3201, "high": 0.3201, "low": 0.315, "close": 0.315, "volume": 4291.0, "close_time": 1761260399999}, {"open_time": 1761260400000, "open": 0.32, "high": 0.32, "low": 0.3087, "close": 0.3152, "volume": 3676.0, "close_time": 1761263999999}, {"open_time": 1761264000000, "open": 0.3195, "high": 0.3201, "low": 0.3191, "close": 0.32, "volume": 2530.0, "close_time": 1761267599999}, {"open_time": 1761267600000, "open": 0.32, "high": 0.3201, "low": 0.32, "close": 0.32, "volume": 365.0, "close_time": 1761271199999}, {"open_time": 1761271200000, "open": 0.32, "high": 0.3201, "low": 0.3092, "close": 0.3201, "volume": 502.0, "close_time": 1761274799999}, {"open_time": 1761274800000, "open": 0.3201, "high": 0.3201, "low": 0.3097, "close": 0.32, "volume": 432.0, "close_time": 1761278399999}, {"open_time": 1761278400000, "open": 0.32, "high": 0.3201, "low": 0.32, "close": 0.3201, "volume": 320.0, "close_time": 1761281999999}, {"open_time": 1761282000000, "open": 0.3201, "high": 0.3201, "low": 0.3117, "close": 0.32, "volume": 405.0, "close_time": 1761285599999}, {"open_time": 1761285600000, "open": 0.3199, "high": 0.3201, "low": 0.3199, "close": 0.3201, "volume": 208.0, "close_time": 1761289199999}, {"open_time": 1761289200000, "open": 0.3147, "high": 0.3147, "low": 0.3147, "close": 0.3147, "volume": 658.0, "close_time": 1761292799999}, {"open_time": 1761292800000, "open": 0.3167, "high": 0.3168, "low": 0.3166, "close": 0.3166, "volume": 162.0, "close_time": 1761296399999}, {"open_time": 1761296400000, "open": 0.3127, "high": 0.3127, "low": 0.3127, "close": 0.3127, "volume": 447.0, "close_time": 1761299999999}, {"open_time": 1761300000000, "open": 0.3127, "high": 0.3127, "low": 0.3127, "close": 0.3127, "volume": 0.0, "close_time": 1761303599999}, {"open_time": 1761303600000, "open": 0.3171, "high": 0.32, "low": 0.3157, "close": 0.3174, "volume": 2252.0, "close_time": 1761307199999}, {"open_time": 1761307200000, "open": 0.3201, "high": 0.3234, "low": 0.3167, "close": 0.3205, "volume": 31424.0, "close_time": 1761310799999}, {"open_time": 1761310800000, "open": 0.3227, "high": 0.3227, "low": 0.3187, "close": 0.3206, "volume": 6202.0, "close_time": 1761314399999}, {"open_time": 1761314400000, "open": 0.3211, "high": 0.3227, "low": 0.3154, "close": 0.3166, "volume": 3008.0, "close_time": 1761317999999}, {"open_time": 1761318000000, "open": 0.3165, "high": 0.3165, "low": 0.3163, "close": 0.3163, "volume": 182.0, "close_time": 1761321599999}, {"open_time": 1761321600000, "open": 0.3144, "high": 0.3144, "low": 0.3122, "close": 0.3126, "volume": 1727.0, "close_time": 1761325199999}, {"open_time": 1761325200000, "open": 0.3134, "high": 0.3134, "low": 0.3132, "close": 0.3132, "volume": 326.0, "close_time": 1761328799999}, {"open_time": 1761328800000, "open": 0.3135, "high": 0.3166, "low": 0.3132, "close": 0.3132, "volume": 2717.0, "close_time": 1761332399999}, {"open_time": 1761332400000, "open": 0.3167, "high": 0.3186, "low": 0.3152, "close": 0.3171, "volume": 4318.0, "close_time": 1761335999999}, {"open_time": 1761336000000, "open": 0.318, "high": 0.3203, "low": 0.318, "close": 0.3192, "volume": 1183.0, "close_time": 1761339599999}, {"open_time": 1761339600000, "open": 0.3186, "high": 0.319, "low": 0.3186, "close": 0.319, "volume": 1433.0, "close_time": 1761343199999}, {"open_time": 1761343200000, "open": 0.3206, "high": 0.3209, "low": 0.3198, "close": 0.3198, "volume": 11207.0, "close_time": 1761346799999}, {"open_time": 1761346800000, "open": 0.32, "high": 0.32, "low": 0.3177, "close": 0.3177, "volume": 4482.0, "close_time": 1761350399999}, {"open_time": 1761350400000, "open": 0.3199, "high": 0.3216, "low": 0.3174, "close": 0.3214, "volume": 4311.0, "close_time": 1761353999999}, {"open_time": 1761354000000, "open": 0.3214, "high": 0.3218, "low": 0.3188, "close": 0.3198, "volume": 2836.0, "close_time": 1761357599999}, {"open_time": 1761357600000, "open": 0.3212, "high": 0.3212, "low": 0.3207, "close": 0.3207, "volume": 1473.0, "close_time": 1761361199999}, {"open_time": 1761361200000, "open": 0.32, "high": 0.32, "low": 0.3188, "close": 0.3196, "volume": 211.0, "close_time": 1761364799999}, {"open_time": 1761364800000, "open": 0.3198, "high": 0.3212, "low": 0.3181, "close": 0.3181, "volume": 213.0, "close_time": 1761368399999}, {"open_time": 1761368400000, "open": 0.3209, "high": 0.3213, "low": 0.3209, "close": 0.3213, "volume": 757.0, "close_time": 1761371999999}, {"open_time": 1761372000000, "open": 0.3225, "high": 0.3225, "low": 0.3225, "close": 0.3225, "volume": 24.0, "close_time": 1761375599999}, {"open_time": 1761375600000, "open": 0.3201, "high": 0.3201, "low": 0.3201, "close": 0.3201, "volume": 62.0, "close_time": 1761379199999}, {"open_time": 1761379200000, "open": 0.3219, "high": 0.3219, "low": 0.3193, "close": 0.3193, "volume": 50.0, "close_time": 1761382799999}, {"open_time": 1761382800000, "open": 0.3188, "high": 0.3188, "low": 0.3188, "close": 0.3188, "volume": 663.0, "close_time": 1761386399999}, {"open_time": 1761386400000, "open": 0.319, "high": 0.319, "low": 0.319, "close": 0.319, "volume": 164.0, "close_time": 1761389999999}, {"open_time": 1761390000000, "open": 0.3201, "high": 0.3201, "low": 0.3201, "close": 0.3201, "volume": 31.0, "close_time": 1761393599999}, {"open_time": 1761393600000, "open": 0.3233, "high": 0.3233, "low": 0.3233, "close": 0.3233, "volume": 264.0, "close_time": 1761397199999}, {"open_time": 1761397200000, "open": 0.323, "high": 0.3246, "low": 0.323, "close": 0.3246, "volume": 149.0, "close_time": 1761400799999}, {"open_time": 1761400800000, "open": 0.3262, "high": 0.3304, "low": 0.3262, "close": 0.3297, "volume": 1681.0, "close_time": 1761404399999}, {"open_time": 1761404400000, "open": 0.3297, "high": 0.3297, "low": 0.3268, "close": 0.3272, "volume": 3358.0, "close_time": 1761407999999}, {"open_time": 1761408000000, "open": 0.3286, "high": 0.3298, "low": 0.3267, "close": 0.3267, "volume": 334.0, "close_time": 1761411599999}, {"open_time": 1761411600000, "open": 0.3248, "high": 0.3278, "low": 0.3248, "close": 0.3269, "volume": 1768.0, "close_time": 1761415199999}, {"open_time": 1761415200000, "open": 0.3243, "high": 0.3277, "low": 0.3238, "close": 0.3277, "volume": 2162.0, "close_time": 1761418799999}, {"open_time": 1761418800000, "open": 0.3292, "high": 0.3293, "low": 0.3253, "close": 0.3277, "volume": 1018.0, "close_time": 1761422399999}, {"open_time": 1761422400000, "open": 0.3253, "high": 0.3273, "low": 0.3253, "close": 0.3273, "volume": 1387.0, "close_time": 1761425999999}, {"open_time": 1761426000000, "open": 0.3261, "high": 0.3261, "low": 0.3258, "close": 0.3258, "volume": 459.0, "close_time": 1761429599999}, {"open_time": 1761429600000, "open": 0.3238, "high": 0.3238, "low": 0.3238, "close": 0.3238, "volume": 1051.0, "close_time": 1761433199999}, {"open_time": 1761433200000, "open": 0.3251, "high": 0.3253, "low": 0.3251, "close": 0.3253, "volume": 705.0, "close_time": 1761436799999}, {"open_time": 1761436800000, "open": 0.3248, "high": 0.3281, "low": 0.3238, "close": 0.328, "volume": 1059.0, "close_time": 1761440399999}, {"open_time": 1761440400000, "open": 0.3275, "high": 0.3276, "low": 0.3238, "close": 0.3238, "volume": 336.0, "close_time": 1761443999999}, {"open_time": 1761444000000, "open": 0.3259, "high": 0.3263, "low": 0.3243, "close": 0.3243, "volume": 1615.0, "close_time": 1761447599999}, {"open_time": 1761447600000, "open": 0.326, "high": 0.326, "low": 0.323, "close": 0.323, "volume": 1094.0, "close_time": 1761451199999}, {"open_time": 1761451200000, "open": 0.3232, "high": 0.3232, "low": 0.3228, "close": 0.3228, "volume": 1047.0, "close_time": 1761454799999}, {"open_time": 1761454800000, "open": 0.3228, "high": 0.3228, "low": 0.3228, "close": 0.3228, "volume": 310.0, "close_time": 1761458399999}, {"open_time": 1761458400000, "open": 0.3228, "high": 0.3228, "low": 0.3228, "close": 0.3228, "volume": 0.0, "close_time": 1761461999999}, {"open_time": 1761462000000, "open": 0.3238, "high": 0.3238, "low": 0.3238, "close": 0.3238, "volume": 123.0, "close_time": 1761465599999}, {"open_time": 1761465600000, "open": 0.3267, "high": 0.3275, "low": 0.3248, "close": 0.3248, "volume": 704.0, "close_time": 1761469199999}, {"open_time": 1761469200000, "open": 0.329, "high": 0.3306, "low": 0.3274, "close": 0.3278, "volume": 2172.0, "close_time": 1761472799999}, {"open_time": 1761472800000, "open": 0.3278, "high": 0.3278, "low": 0.3278, "close": 0.3278, "volume": 574.0, "close_time": 1761476399999}, {"open_time": 1761476400000, "open": 0.3267, "high": 0.3307, "low": 0.3267, "close": 0.3307, "volume": 624.0, "close_time": 1761479999999}, {"open_time": 1761480000000, "open": 0.3307, "high": 0.3321, "low": 0.3288, "close": 0.3321, "volume": 1425.0, "close_time": 1761483599999}, {"open_time": 1761483600000, "open": 0.332, "high": 0.3322, "low": 0.3315, "close": 0.332, "volume": 626.0, "close_time": 1761487199999}, {"open_time": 1761487200000, "open": 0.3316, "high": 0.3316, "low": 0.3309, "close": 0.331, "volume": 2482.0, "close_time": 1761490799999}, {"open_time": 1761490800000, "open": 0.329, "high": 0.3316, "low": 0.3268, "close": 0.3306, "volume": 658.0, "close_time": 1761494399999}, {"open_time": 1761494400000, "open": 0.3316, "high": 0.3328, "low": 0.331, "close": 0.3325, "volume": 471.0, "close_time": 1761497999999}, {"open_time": 1761498000000, "open": 0.3301, "high": 0.3304, "low": 0.3278, "close": 0.3304, "volume": 4870.0, "close_time": 1761501599999}, {"open_time": 1761501600000, "open": 0.3289, "high": 0.3289, "low": 0.3289, "close": 0.3289, "volume": 485.0, "close_time": 1761505199999}, {"open_time": 1761505200000, "open": 0.3288, "high": 0.3324, "low": 0.3268, "close": 0.3268, "volume": 351.0, "close_time": 1761508799999}, {"open_time": 1761508800000, "open": 0.3277, "high": 0.3277, "low": 0.3248, "close": 0.3258, "volume": 7289.0, "close_time": 1761512399999}, {"open_time": 1761512400000, "open": 0.3269, "high": 0.3277, "low": 0.3248, "close": 0.3277, "volume": 1661.0, "close_time": 1761515999999}, {"open_time": 1761516000000, "open": 0.3293, "high": 0.3328, "low": 0.3283, "close": 0.3322, "volume": 816.0, "close_time": 1761519599999}, {"open_time": 1761519600000, "open": 0.331, "high": 0.331, "low": 0.3307, "close": 0.3308, "volume": 240.0, "close_time": 1761523199999}, {"open_time": 1761523200000, "open": 0.3304, "high": 0.3333, "low": 0.3288, "close": 0.3288, "volume": 1884.0, "close_time": 1761526799999}, {"open_time": 1761526800000, "open": 0.3316, "high": 0.3348, "low": 0.3288, "close": 0.3324, "volume": 2605.0, "close_time": 1761530399999}, {"open_time": 1761530400000, "open": 0.3343, "high": 0.3343, "low": 0.3314, "close": 0.3324, "volume": 5692.0, "close_time": 1761533999999}, {"open_time": 1761534000000, "open": 0.3326, "high": 0.3332, "low": 0.3305, "close": 0.3308, "volume": 1039.0, "close_time": 1761537599999}, {"open_time": 1761537600000, "open": 0.3305, "high": 0.3314, "low": 0.33, "close": 0.33, "volume": 1057.0, "close_time": 1761541199999}, {"open_time": 1761541200000, "open": 0.332, "high": 0.332, "low": 0.332, "close": 0.332, "volume": 30.0, "close_time": 1761544799999}, {"open_time": 1761544800000, "open": 0.3298, "high": 0.3323, "low": 0.3298, "close": 0.3323, "volume": 626.0, "close_time": 1761548399999}, {"open_time": 1761548400000, "open": 0.3289, "high": 0.3289, "low": 0.3289, "close": 0.3289, "volume": 16.0, "close_time": 1761551999999}, {"open_time": 1761552000000, "open": 0.3267, "high": 0.3267, "low": 0.3267, "close": 0.3267, "volume": 264.0, "close_time": 1761555599999}, {"open_time": 1761555600000, "open": 0.3266, "high": 0.3266, "low": 0.3248, "close": 0.3248, "volume": 1799.0, "close_time": 1761559199999}, {"open_time": 1761559200000, "open": 0.3248, "high": 0.3248, "low": 0.3248, "close": 0.3248, "volume": 0.0, "close_time": 1761562799999}, {"open_time": 1761562800000, "open": 0.3248, "high": 0.3248, "low": 0.3248, "close": 0.3248, "volume": 0.0, "close_time": 1761566399999}, {"open_time": 1761566400000, "open": 0.3248, "high": 0.3248, "low": 0.3248, "close": 0.3248, "volume": 16.0, "close_time": 1761569999999}, {"open_time": 1761570000000, "open": 0.3238, "high": 0.3238, "low": 0.3232, "close": 0.3232, "volume": 1674.0, "close_time": 1761573599999}, {"open_time": 1761573600000, "open": 0.3226, "high": 0.3245, "low": 0.3218, "close": 0.3218, "volume": 34069.0, "close_time": 1761577199999}, {"open_time": 1761577200000, "open": 0.3262, "high": 0.3262, "low": 0.3238, "close": 0.3243, "volume": 3216.0, "close_time": 1761580799999}, {"open_time": 1761580800000, "open": 0.3257, "high": 0.3294, "low": 0.3257, "close": 0.3294, "volume": 2049.0, "close_time": 1761584399999}, {"open_time": 1761584400000, "open": 0.3296, "high": 0.3296, "low": 0.3258, "close": 0.3278, "volume": 937.0, "close_time": 1761587999999}, {"open_time": 1761588000000, "open": 0.3278, "high": 0.3278, "low": 0.3278, "close": 0.3278, "volume": 0.0, "close_time": 1761591599999}, {"open_time": 1761591600000, "open": 0.3264, "high": 0.3264, "low": 0.3254, "close": 0.3254, "volume": 1223.0, "close_time": 1761595199999}, {"open_time": 1761595200000, "open": 0.3247, "high": 0.3247, "low": 0.3218, "close": 0.3218, "volume": 2575.0, "close_time": 1761598799999}, {"open_time": 1761598800000, "open": 0.3239, "high": 0.3239, "low": 0.3228, "close": 0.3228, "volume": 1464.0, "close_time": 1761602399999}, {"open_time": 1761602400000, "open": 0.3228, "high": 0.3229, "low": 0.3228, "close": 0.3229, "volume": 9508.0, "close_time": 1761605999999}, {"open_time": 1761606000000, "open": 0.322, "high": 0.3236, "low": 0.322, "close": 0.3228, "volume": 1107.0, "close_time": 1761609599999}, {"open_time": 1761609600000, "open": 0.3248, "high": 0.3261, "low": 0.3208, "close": 0.3225, "volume": 3062.0, "close_time": 1761613199999}, {"open_time": 1761613200000, "open": 0.3246, "high": 0.3252, "low": 0.3217, "close": 0.3248, "volume": 6300.0, "close_time": 1761616799999}, {"open_time": 1761616800000, "open": 0.3246, "high": 0.3246, "low": 0.3208, "close": 0.3217, "volume": 1012.0, "close_time": 1761620399999}, {"open_time": 1761620400000, "open": 0.3241, "high": 0.3241, "low": 0.3241, "close": 0.3241, "volume": 8.0, "close_time": 1761623999999}, {"open_time": 1761624000000, "open": 0.3232, "high": 0.3232, "low": 0.3232, "close": 0.3232, "volume": 9.0, "close_time": 1761627599999}, {"open_time": 1761627600000, "open": 0.3267, "high": 0.3267, "low": 0.3213, "close": 0.3218, "volume": 3108.0, "close_time": 1761631199999}, {"open_time": 1761631200000, "open": 0.3218, "high": 0.3364, "low": 0.3218, "close": 0.3364, "volume": 9697.0, "close_time": 1761634799999}, {"open_time": 1761634800000, "open": 0.3329, "high": 0.3377, "low": 0.3324, "close": 0.3341, "volume": 1748.0, "close_time": 1761638399999}, {"open_time": 1761638400000, "open": 0.334, "high": 0.334, "low": 0.334, "close": 0.334, "volume": 208.0, "close_time": 1761641999999}, {"open_time": 1761642000000, "open": 0.3329, "high": 0.3329, "low": 0.3318, "close": 0.3318, "volume": 1121.0, "close_time": 1761645599999}, {"open_time": 1761645600000, "open": 0.3318, "high": 0.3318, "low": 0.3318, "close": 0.3318, "volume": 0.0, "close_time": 1761649199999}, {"open_time": 1761649200000, "open": 0.33, "high": 0.33, "low": 0.3296, "close": 0.3296, "volume": 553.0, "close_time": 1761652799999}, {"open_time": 1761652800000, "open": 0.3296, "high": 0.332, "low": 0.3273, "close": 0.3311, "volume": 1933.0, "close_time": 1761656399999}, {"open_time": 1761656400000, "open": 0.3324, "high": 0.3324, "low": 0.3322, "close": 0.3322, "volume": 275.0, "close_time": 1761659999999}, {"open_time": 1761660000000, "open": 0.3322, "high": 0.3322, "low": 0.3229, "close": 0.3267, "volume": 6254.0, "close_time": 1761663599999}, {"open_time": 1761663600000, "open": 0.3278, "high": 0.3281, "low": 0.3218, "close": 0.3267, "volume": 4745.0, "close_time": 1761667199999}, {"open_time": 1761667200000, "open": 0.3259, "high": 0.326, "low": 0.3238, "close": 0.3238, "volume": 3806.0, "close_time": 1761670799999}, {"open_time": 1761670800000, "open": 0.3274, "high": 0.328, "low": 0.3274, "close": 0.328, "volume": 650.0, "close_time": 1761674399999}, {"open_time": 1761674400000, "open": 0.324, "high": 0.3294, "low": 0.324, "close": 0.3273, "volume": 701.0, "close_time": 1761677999999}, {"open_time": 1761678000000, "open": 0.3289, "high": 0.3289, "low": 0.3215, "close": 0.3215, "volume": 478.0, "close_time": 1761681599999}, {"open_time": 1761681600000, "open": 0.3205, "high": 0.3205, "low": 0.3162, "close": 0.3162, "volume": 10657.0, "close_time": 1761685199999}, {"open_time": 1761685200000, "open": 0.3166, "high": 0.3166, "low": 0.3142, "close": 0.3143, "volume": 5135.0, "close_time": 1761688799999}, {"open_time": 1761688800000, "open": 0.3177, "high": 0.3197, "low": 0.3152, "close": 0.3169, "volume": 3212.0, "close_time": 1761692399999}, {"open_time": 1761692400000, "open": 0.3195, "high": 0.3195, "low": 0.3144, "close": 0.3147, "volume": 3862.0, "close_time": 1761695999999}, {"open_time": 1761696000000, "open": 0.3182, "high": 0.3189, "low": 0.311, "close": 0.3167, "volume": 26350.0, "close_time": 1761699599999}, {"open_time": 1761699600000, "open": 0.3171, "high": 0.3183, "low": 0.3162, "close": 0.3162, "volume": 5286.0, "close_time": 1761703199999}, {"open_time": 1761703200000, "open": 0.3179, "high": 0.3179, "low": 0.3162, "close": 0.3162, "volume": 6075.0, "close_time": 1761706799999}, {"open_time": 1761706800000, "open": 0.3176, "high": 0.3176, "low": 0.3162, "close": 0.3169, "volume": 725.0, "close_time": 1761710399999}, {"open_time": 1761710400000, "open": 0.3174, "high": 0.3174, "low": 0.3157, "close": 0.3157, "volume": 25.0, "close_time": 1761713999999}, {"open_time": 1761714000000, "open": 0.3179, "high": 0.3179, "low": 0.3161, "close": 0.3161, "volume": 1464.0, "close_time": 1761717599999}, {"open_time": 1761717600000, "open": 0.3161, "high": 0.3161, "low": 0.3161, "close": 0.3161, "volume": 0.0, "close_time": 1761721199999}, {"open_time": 1761721200000, "open": 0.317, "high": 0.3216, "low": 0.317, "close": 0.3216, "volume": 1590.0, "close_time": 1761724799999}, {"open_time": 1761724800000, "open": 0.3189, "high": 0.3189, "low": 0.3189, "close": 0.3189, "volume": 310.0, "close_time": 1761728399999}, {"open_time": 1761728400000, "open": 0.3189, "high": 0.3223, "low": 0.3179, "close": 0.3195, "volume": 3640.0, "close_time": 1761731999999}, {"open_time": 1761732000000, "open": 0.3227, "high": 0.323, "low": 0.3227, "close": 0.323, "volume": 1006.0, "close_time": 1761735599999}, {"open_time": 1761735600000, "open": 0.3219, "high": 0.3219, "low": 0.3197, "close": 0.3197, "volume": 246.0, "close_time": 1761739199999}, {"open_time": 1761739200000, "open": 0.3233, "high": 0.3235, "low": 0.3233, "close": 0.3235, "volume": 580.0, "close_time": 1761742799999}, {"open_time": 1761742800000, "open": 0.3235, "high": 0.3244, "low": 0.3225, "close": 0.3225, "volume": 15479.0, "close_time": 1761746399999}, {"open_time": 1761746400000, "open": 0.32, "high": 0.32, "low": 0.32, "close": 0.32, "volume": 264.0, "close_time": 1761749999999}, {"open_time": 1761750000000, "open": 0.3203, "high": 0.3205, "low": 0.3175, "close": 0.3175, "volume": 1609.0, "close_time": 1761753599999}, {"open_time": 1761753600000, "open": 0.3175, "high": 0.3192, "low": 0.3167, "close": 0.3192, "volume": 2408.0, "close_time": 1761757199999}, {"open_time": 1761757200000, "open": 0.32, "high": 0.3233, "low": 0.3174, "close": 0.3233, "volume": 5942.0, "close_time": 1761760799999}, {"open_time": 1761760800000, "open": 0.3217, "high": 0.3233, "low": 0.3118, "close": 0.32, "volume": 21660.0, "close_time": 1761764399999}, {"open_time": 1761764400000, "open": 0.3218, "high": 0.3218, "low": 0.3218, "close": 0.3218, "volume": 53.0, "close_time": 1761767999999}, {"open_time": 1761768000000, "open": 0.3198, "high": 0.3224, "low": 0.3198, "close": 0.3203, "volume": 833.0, "close_time": 1761771599999}, {"open_time": 1761771600000, "open": 0.3203, "high": 0.3215, "low": 0.3193, "close": 0.3193, "volume": 287.0, "close_time": 1761775199999}, {"open_time": 1761775200000, "open": 0.3206, "high": 0.3206, "low": 0.3181, "close": 0.3187, "volume": 2289.0, "close_time": 1761778799999}, {"open_time": 1761778800000, "open": 0.3172, "high": 0.3172, "low": 0.3145, "close": 0.3147, "volume": 996.0, "close_time": 1761782399999}, {"open_time": 1761782400000, "open": 0.3161, "high": 0.3178, "low": 0.3137, "close": 0.3152, "volume": 4180.0, "close_time": 1761785999999}, {"open_time": 1761786000000, "open": 0.3164, "high": 0.3164, "low": 0.3164, "close": 0.3164, "volume": 978.0, "close_time": 1761789599999}, {"open_time": 1761789600000, "open": 0.3168, "high": 0.3184, "low": 0.3147, "close": 0.3147, "volume": 996.0, "close_time": 1761793199999}, {"open_time": 1761793200000, "open": 0.3181, "high": 0.3182, "low": 0.3142, "close": 0.3142, "volume": 2786.0, "close_time": 1761796799999}, {"open_time": 1761796800000, "open": 0.3163, "high": 0.3163, "low": 0.3067, "close": 0.31, "volume": 26062.0, "close_time": 1761800399999}, {"open_time": 1761800400000, "open": 0.31, "high": 0.3154, "low": 0.3099, "close": 0.3154, "volume": 5854.0, "close_time": 1761803999999}, {"open_time": 1761804000000, "open": 0.3149, "high": 0.3167, "low": 0.3149, "close": 0.3167, "volume": 1439.0, "close_time": 1761807599999}, {"open_time": 1761807600000, "open": 0.3162, "high": 0.3162, "low": 0.3162, "close": 0.3162, "volume": 1983.0, "close_time": 1761811199999}, {"open_time": 1761811200000, "open": 0.3142, "high": 0.3142, "low": 0.3142, "close": 0.3142, "volume": 400.0, "close_time": 1761814799999}, {"open_time": 1761814800000, "open": 0.3133, "high": 0.3133, "low": 0.3112, "close": 0.3112, "volume": 1245.0, "close_time": 1761818399999}, {"open_time": 1761818400000, "open": 0.312, "high": 0.312, "low": 0.3112, "close": 0.3112, "volume": 1090.0, "close_time": 1761821999999}, {"open_time": 1761822000000, "open": 0.31, "high": 0.3102, "low": 0.31, "close": 0.3102, "volume": 2189.0, "close_time": 1761825599999}, {"open_time": 1761825600000, "open": 0.3088, "high": 0.309, "low": 0.3038, "close": 0.3038, "volume": 5904.0, "close_time": 1761829199999}, {"open_time": 1761829200000, "open": 0.3046, "high": 0.3046, "low": 0.2991, "close": 0.2998, "volume": 7290.0, "close_time": 1761832799999}, {"open_time": 1761832800000, "open": 0.2998, "high": 0.3004, "low": 0.299, "close": 0.3004, "volume": 2926.0, "close_time": 1761836399999}, {"open_time": 1761836400000, "open": 0.2995, "high": 0.2995, "low": 0.2955, "close": 0.2962, "volume": 1624.0, "close_time": 1761839999999}, {"open_time": 1761840000000, "open": 0.2966, "high": 0.2966, "low": 0.2966, "close": 0.2966, "volume": 262.0, "close_time": 1761843599999}, {"open_time": 1761843600000, "open": 0.2991, "high": 0.2991, "low": 0.2929, "close": 0.2929, "volume": 2660.0, "close_time": 1761847199999}, {"open_time": 1761847200000, "open": 0.2927, "high": 0.2937, "low": 0.2926, "close": 0.293, "volume": 2843.0, "close_time": 1761850799999}, {"open_time": 1761850800000, "open": 0.2925, "high": 0.2925, "low": 0.291, "close": 0.291, "volume": 560.0, "close_time": 1761854399999}, {"open_time": 1761854400000, "open": 0.2906, "high": 0.2931, "low": 0.2906, "close": 0.2926, "volume": 9124.0, "close_time": 1761857999999}, {"open_time": 1761858000000, "open": 0.2919, "high": 0.2967, "low": 0.2919, "close": 0.2967, "volume": 5704.0, "close_time": 1761861599999}, {"open_time": 1761861600000, "open": 0.2963, "high": 0.2971, "low": 0.2946, "close": 0.2971, "volume": 6403.0, "close_time": 1761865199999}, {"open_time": 1761865200000, "open": 0.2972, "high": 0.2988, "low": 0.2972, "close": 0.2987, "volume": 1502.0, "close_time": 1761868799999}, {"open_time": 1761868800000, "open": 0.2961, "high": 0.3006, "low": 0.2961, "close": 0.3006, "volume": 1548.0, "close_time": 1761872399999}, {"open_time": 1761872400000, "open": 0.3019, "high": 0.3033, "low": 0.2996, "close": 0.3033, "volume": 5878.0, "close_time": 1761875999999}, {"open_time": 1761876000000, "open": 0.3011, "high": 0.3038, "low": 0.3011, "close": 0.3038, "volume": 964.0, "close_time": 1761879599999}, {"open_time": 1761879600000, "open": 0.3016, "high": 0.3016, "low": 0.3016, "close": 0.3016, "volume": 589.0, "close_time": 1761883199999}, {"open_time": 1761883200000, "open": 0.3037, "high": 0.3037, "low": 0.3015, "close": 0.3015, "volume": 117040.0, "close_time": 1761886799999}, {"open_time": 1761886800000, "open": 0.3028, "high": 0.3028, "low": 0.3028, "close": 0.3028, "volume": 658.0, "close_time": 1761890399999}, {"open_time": 1761890400000, "open": 0.302, "high": 0.3024, "low": 0.3001, "close": 0.3019, "volume": 182.0, "close_time": 1761893999999}, {"open_time": 1761894000000, "open": 0.3019, "high": 0.3019, "low": 0.3019, "close": 0.3019, "volume": 0.0, "close_time": 1761897599999}, {"open_time": 1761897600000, "open": 0.3019, "high": 0.3019, "low": 0.3019, "close": 0.3019, "volume": 0.0, "close_time": 1761901199999}, {"open_time": 1761901200000, "open": 0.3001, "high": 0.3001, "low": 0.3001, "close": 0.3001, "volume": 1744.0, "close_time": 1761904799999}, {"open_time": 1761904800000, "open": 0.3011, "high": 0.3033, "low": 0.3011, "close": 0.3033, "volume": 531.0, "close_time": 1761908399999}, {"open_time": 1761908400000, "open": 0.3006, "high": 0.3067, "low": 0.3006, "close": 0.3067, "volume": 5651.0, "close_time": 1761911999999}, {"open_time": 1761912000000, "open": 0.3071, "high": 0.3076, "low": 0.3036, "close": 0.3054, "volume": 1196.0, "close_time": 1761915599999}, {"open_time": 1761915600000, "open": 0.3073, "high": 0.308, "low": 0.3067, "close": 0.308, "volume": 879.0, "close_time": 1761919199999}, {"open_time": 1761919200000, "open": 0.3089, "high": 0.31, "low": 0.3056, "close": 0.31, "volume": 2344.0, "close_time": 1761922799999}, {"open_time": 1761922800000, "open": 0.3082, "high": 0.3116, "low": 0.3082, "close": 0.3115, "volume": 1121.0, "close_time": 1761926399999}, {"open_time": 1761926400000, "open": 0.3079, "high": 0.309, "low": 0.3011, "close": 0.3014, "volume": 2882.0, "close_time": 1761929999999}, {"open_time": 1761930000000, "open": 0.3006, "high": 0.3006, "low": 0.2999, "close": 0.2999, "volume": 66462.0, "close_time": 1761933599999}, {"open_time": 1761933600000, "open": 0.3022, "high": 0.3039, "low": 0.3001, "close": 0.3034, "volume": 1837.0, "close_time": 1761937199999}, {"open_time": 1761937200000, "open": 0.3006, "high": 0.3088, "low": 0.3006, "close": 0.3088, "volume": 971.0, "close_time": 1761940799999}, {"open_time": 1761940800000, "open": 0.3037, "high": 0.3049, "low": 0.3033, "close": 0.3033, "volume": 3306.0, "close_time": 1761944399999}, {"open_time": 1761944400000, "open": 0.3033, "high": 0.3042, "low": 0.3033, "close": 0.3042, "volume": 677.0, "close_time": 1761947999999}, {"open_time": 1761948000000, "open": 0.305, "high": 0.305, "low": 0.3042, "close": 0.3042, "volume": 656.0, "close_time": 1761951599999}, {"open_time": 1761951600000, "open": 0.3053, "high": 0.3053, "low": 0.3053, "close": 0.3053, "volume": 16.0, "close_time": 1761955199999}, {"open_time": 1761955200000, "open": 0.3052, "high": 0.3057, "low": 0.3021, "close": 0.3043, "volume": 785.0, "close_time": 1761958799999}, {"open_time": 1761958800000, "open": 0.3048, "high": 0.3048, "low": 0.3016, "close": 0.3016, "volume": 538.0, "close_time": 1761962399999}, {"open_time": 1761962400000, "open": 0.3023, "high": 0.3023, "low": 0.3021, "close": 0.3021, "volume": 504.0, "close_time": 1761965999999}, {"open_time": 1761966000000, "open": 0.3043, "high": 0.3053, "low": 0.3021, "close": 0.3053, "volume": 219.0, "close_time": 1761969599999}, {"open_time": 1761969600000, "open": 0.3059, "high": 0.3059, "low": 0.304, "close": 0.3057, "volume": 256.0, "close_time": 1761973199999}, {"open_time": 1761973200000, "open": 0.304, "high": 0.304, "low": 0.3033, "close": 0.3033, "volume": 2349.0, "close_time": 1761976799999}, {"open_time": 1761976800000, "open": 0.3026, "high": 0.3026, "low": 0.3026, "close": 0.3026, "volume": 33.0, "close_time": 1761980399999}, {"open_time": 1761980400000, "open": 0.3035, "high": 0.3043, "low": 0.3035, "close": 0.3043, "volume": 1328.0, "close_time": 1761983999999}, {"open_time": 1761984000000, "open": 0.306, "high": 0.3064, "low": 0.306, "close": 0.3064, "volume": 4178.0, "close_time": 1761987599999}, {"open_time": 1761987600000, "open": 0.3067, "high": 0.3067, "low": 0.3062, "close": 0.3062, "volume": 589.0, "close_time": 1761991199999}, {"open_time": 1761991200000, "open": 0.3036, "high": 0.3036, "low": 0.3036, "close": 0.3036, "volume": 566.0, "close_time": 1761994799999}, {"open_time": 1761994800000, "open": 0.3057, "high": 0.3063, "low": 0.3057, "close": 0.3063, "volume": 190.0, "close_time": 1761998399999}, {"open_time": 1761998400000, "open": 0.3066, "high": 0.3066, "low": 0.3057, "close": 0.3057, "volume": 577.0, "close_time": 1762001999999}, {"open_time": 1762002000000, "open": 0.3033, "high": 0.3033, "low": 0.3008, "close": 0.3008, "volume": 792.0, "close_time": 1762005599999}, {"open_time": 1762005600000, "open": 0.3047, "high": 0.3047, "low": 0.3011, "close": 0.3035, "volume": 478.0, "close_time": 1762009199999}, {"open_time": 1762009200000, "open": 0.3016, "high": 0.3038, "low": 0.3016, "close": 0.3031, "volume": 5045.0, "close_time": 1762012799999}, {"open_time": 1762012800000, "open": 0.3058, "high": 0.3067, "low": 0.3058, "close": 0.3067, "volume": 15071.0, "close_time": 1762016399999}, {"open_time": 1762016400000, "open": 0.3082, "high": 0.3082, "low": 0.3036, "close": 0.3036, "volume": 4121.0, "close_time": 1762019999999}, {"open_time": 1762020000000, "open": 0.3065, "high": 0.3074, "low": 0.3036, "close": 0.3074, "volume": 538.0, "close_time": 1762023599999}, {"open_time": 1762023600000, "open": 0.3074, "high": 0.3074, "low": 0.3074, "close": 0.3074, "volume": 0.0, "close_time": 1762027199999}, {"open_time": 1762027200000, "open": 0.3066, "high": 0.3073, "low": 0.3066, "close": 0.3073, "volume": 990.0, "close_time": 1762030799999}, {"open_time": 1762030800000, "open": 0.3065, "high": 0.3065, "low": 0.3052, "close": 0.3052, "volume": 1304.0, "close_time": 1762034399999}, {"open_time": 1762034400000, "open": 0.3049, "high": 0.3049, "low": 0.3043, "close": 0.3043, "volume": 13647.0, "close_time": 1762037999999}, {"open_time": 1762038000000, "open": 0.3049, "high": 0.3054, "low": 0.3049, "close": 0.3051, "volume": 12719.0, "close_time": 1762041599999}, {"open_time": 1762041600000, "open": 0.305, "high": 0.3058, "low": 0.3007, "close": 0.3047, "volume": 4896.0, "close_time": 1762045199999}, {"open_time": 1762045200000, "open": 0.3047, "high": 0.3047, "low": 0.3045, "close": 0.3045, "volume": 271.0, "close_time": 1762048799999}, {"open_time": 1762048800000, "open": 0.3041, "high": 0.3042, "low": 0.3011, "close": 0.3021, "volume": 563.0, "close_time": 1762052399999}, {"open_time": 1762052400000, "open": 0.3047, "high": 0.3047, "low": 0.3039, "close": 0.3039, "volume": 349.0, "close_time": 1762055999999}, {"open_time": 1762056000000, "open": 0.3039, "high": 0.3039, "low": 0.3021, "close": 0.3021, "volume": 325.0, "close_time": 1762059599999}, {"open_time": 1762059600000, "open": 0.3021, "high": 0.3021, "low": 0.3021, "close": 0.3021, "volume": 0.0, "close_time": 1762063199999}, {"open_time": 1762063200000, "open": 0.306, "high": 0.3062, "low": 0.3031, "close": 0.3062, "volume": 415.0, "close_time": 1762066799999}, {"open_time": 1762066800000, "open": 0.3056, "high": 0.3067, "low": 0.3056, "close": 0.3067, "volume": 297.0, "close_time": 1762070399999}, {"open_time": 1762070400000, "open": 0.3067, "high": 0.3067, "low": 0.3067, "close": 0.3067, "volume": 0.0, "close_time": 1762073999999}, {"open_time": 1762074000000, "open": 0.3071, "high": 0.3071, "low": 0.3071, "close": 0.3071, "volume": 1290.0, "close_time": 1762077599999}, {"open_time": 1762077600000, "open": 0.3063, "high": 0.3063, "low": 0.3021, "close": 0.3021, "volume": 387.0, "close_time": 1762081199999}, {"open_time": 1762081200000, "open": 0.3021, "high": 0.3067, "low": 0.3021, "close": 0.3067, "volume": 964.0, "close_time": 1762084799999}, {"open_time": 1762084800000, "open": 0.3066, "high": 0.3066, "low": 0.3066, "close": 0.3066, "volume": 1104.0, "close_time": 1762088399999}, {"open_time": 1762088400000, "open": 0.3063, "high": 0.3063, "low": 0.3036, "close": 0.3036, "volume": 1628.0, "close_time": 1762091999999}, {"open_time": 1762092000000, "open": 0.3033, "high": 0.3033, "low": 0.3033, "close": 0.3033, "volume": 428.0, "close_time": 1762095599999}, {"open_time": 1762095600000, "open": 0.3011, "high": 0.3011, "low": 0.3006, "close": 0.3006, "volume": 431.0, "close_time": 1762099199999}, {"open_time": 1762099200000, "open": 0.3036, "high": 0.3036, "low": 0.3027, "close": 0.3027, "volume": 1709.0, "close_time": 1762102799999}, {"open_time": 1762102800000, "open": 0.3041, "high": 0.3041, "low": 0.3006, "close": 0.3006, "volume": 905.0, "close_time": 1762106399999}, {"open_time": 1762106400000, "open": 0.3028, "high": 0.3028, "low": 0.3006, "close": 0.3006, "volume": 746.0, "close_time": 1762109999999}, {"open_time": 1762110000000, "open": 0.3001, "high": 0.3013, "low": 0.3, "close": 0.3013, "volume": 1682.0, "close_time": 1762113599999}, {"open_time": 1762113600000, "open": 0.3, "high": 0.3, "low": 0.3, "close": 0.3, "volume": 166.0, "close_time": 1762117199999}, {"open_time": 1762117200000, "open": 0.3022, "high": 0.3022, "low": 0.3001, "close": 0.3001, "volume": 554.0, "close_time": 1762120799999}, {"open_time": 1762120800000, "open": 0.301, "high": 0.3015, "low": 0.3, "close": 0.301, "volume": 3487.0, "close_time": 1762124399999}, {"open_time": 1762124400000, "open": 0.303, "high": 0.3033, "low": 0.2996, "close": 0.3033, "volume": 906.0, "close_time": 1762127999999}, {"open_time": 1762128000000, "open": 0.3021, "high": 0.306, "low": 0.302, "close": 0.3025, "volume": 1742.0, "close_time": 1762131599999}, {"open_time": 1762131600000, "open": 0.3015, "high": 0.3015, "low": 0.2986, "close": 0.2986, "volume": 1001.0, "close_time": 1762135199999}, {"open_time": 1762135200000, "open": 0.2998, "high": 0.2998, "low": 0.2961, "close": 0.2972, "volume": 9030.0, "close_time": 1762138799999}, {"open_time": 1762138800000, "open": 0.2975, "high": 0.2975, "low": 0.2926, "close": 0.2961, "volume": 115959.0, "close_time": 1762142399999}, {"open_time": 1762142400000, "open": 0.2917, "high": 0.2936, "low": 0.2907, "close": 0.2936, "volume": 1446.0, "close_time": 1762145999999}, {"open_time": 1762146000000, "open": 0.291, "high": 0.2946, "low": 0.291, "close": 0.2933, "volume": 114671.0, "close_time": 1762149599999}, {"open_time": 1762149600000, "open": 0.2925, "high": 0.2925, "low": 0.288, "close": 0.2904, "volume": 1010.0, "close_time": 1762153199999}, {"open_time": 1762153200000, "open": 0.2904, "high": 0.292, "low": 0.2904, "close": 0.2908, "volume": 4945.0, "close_time": 1762156799999}, {"open_time": 1762156800000, "open": 0.2913, "high": 0.2926, "low": 0.2913, "close": 0.2926, "volume": 102.0, "close_time": 1762160399999}, {"open_time": 1762160400000, "open": 0.2931, "high": 0.2931, "low": 0.2912, "close": 0.2912, "volume": 161.0, "close_time": 1762163999999}, {"open_time": 1762164000000, "open": 0.2885, "high": 0.2885, "low": 0.2885, "close": 0.2885, "volume": 2118.0, "close_time": 1762167599999}, {"open_time": 1762167600000, "open": 0.2916, "high": 0.2916, "low": 0.2916, "close": 0.2916, "volume": 10.0, "close_time": 1762171199999}, {"open_time": 1762171200000, "open": 0.2906, "high": 0.2923, "low": 0.2895, "close": 0.2923, "volume": 1484.0, "close_time": 1762174799999}, {"open_time": 1762174800000, "open": 0.2928, "high": 0.2928, "low": 0.2928, "close": 0.2928, "volume": 34.0, "close_time": 1762178399999}, {"open_time": 1762178400000, "open": 0.2937, "high": 0.2952, "low": 0.292, "close": 0.2941, "volume": 1002.0, "close_time": 1762181999999}, {"open_time": 1762182000000, "open": 0.2931, "high": 0.2931, "low": 0.2732, "close": 0.2804, "volume": 32674.0, "close_time": 1762185599999}, {"open_time": 1762185600000, "open": 0.2803, "high": 0.2855, "low": 0.2773, "close": 0.2826, "volume": 1135.0, "close_time": 1762189199999}, {"open_time": 1762189200000, "open": 0.2835, "high": 0.2835, "low": 0.282, "close": 0.282, "volume": 1356.0, "close_time": 1762192799999}, {"open_time": 1762192800000, "open": 0.283, "high": 0.283, "low": 0.2824, "close": 0.2824, "volume": 2029.0, "close_time": 1762196399999}, {"open_time": 1762196400000, "open": 0.2798, "high": 0.2798, "low": 0.2784, "close": 0.2784, "volume": 1338.0, "close_time": 1762199999999}, {"open_time": 1762200000000, "open": 0.2802, "high": 0.2802, "low": 0.2745, "close": 0.2745, "volume": 4023.0, "close_time": 1762203599999}, {"open_time": 1762203600000, "open": 0.2769, "high": 0.2769, "low": 0.2758, "close": 0.2758, "volume": 264.0, "close_time": 1762207199999}, {"open_time": 1762207200000, "open": 0.2781, "high": 0.2806, "low": 0.276, "close": 0.2798, "volume": 6597.0, "close_time": 1762210799999}, {"open_time": 1762210800000, "open": 0.2792, "high": 0.2793, "low": 0.2769, "close": 0.2769, "volume": 199.0, "close_time": 1762214399999}, {"open_time": 1762214400000, "open": 0.2785, "high": 0.2831, "low": 0.2759, "close": 0.2822, "volume": 5699.0, "close_time": 1762217999999}, {"open_time": 1762218000000, "open": 0.2829, "high": 0.2829, "low": 0.28, "close": 0.2809, "volume": 3091.0, "close_time": 1762221599999}, {"open_time": 1762221600000, "open": 0.2822, "high": 0.2836, "low": 0.2822, "close": 0.2836, "volume": 543.0, "close_time": 1762225199999}, {"open_time": 1762225200000, "open": 0.2824, "high": 0.2832, "low": 0.2784, "close": 0.2784, "volume": 13202.0, "close_time": 1762228799999}, {"open_time": 1762228800000, "open": 0.2836, "high": 0.2836, "low": 0.2784, "close": 0.2784, "volume": 1103.0, "close_time": 1762232399999}, {"open_time": 1762232400000, "open": 0.2785, "high": 0.2785, "low": 0.2702, "close": 0.2702, "volume": 4767.0, "close_time": 1762235999999}, {"open_time": 1762236000000, "open": 0.2704, "high": 0.2762, "low": 0.2704, "close": 0.2704, "volume": 1146.0, "close_time": 1762239599999}, {"open_time": 1762239600000, "open": 0.27, "high": 0.27, "low": 0.2693, "close": 0.2693, "volume": 37750.0, "close_time": 1762243199999}, {"open_time": 1762243200000, "open": 0.27, "high": 0.2776, "low": 0.27, "close": 0.2714, "volume": 4889.0, "close_time": 1762246799999}, {"open_time": 1762246800000, "open": 0.2748, "high": 0.275, "low": 0.2729, "close": 0.275, "volume": 2334.0, "close_time": 1762250399999}, {"open_time": 1762250400000, "open": 0.2768, "high": 0.2768, "low": 0.2768, "close": 0.2768, "volume": 72.0, "close_time": 1762253999999}, {"open_time": 1762254000000, "open": 0.2786, "high": 0.281, "low": 0.2786, "close": 0.2797, "volume": 482.0, "close_time": 1762257599999}, {"open_time": 1762257600000, "open": 0.28, "high": 0.28, "low": 0.2775, "close": 0.278, "volume": 1508.0, "close_time": 1762261199999}, {"open_time": 1762261200000, "open": 0.2745, "high": 0.2784, "low": 0.2719, "close": 0.2783, "volume": 4715.0, "close_time": 1762264799999}, {"open_time": 1762264800000, "open": 0.2788, "high": 0.2789, "low": 0.2711, "close": 0.2786, "volume": 577.0, "close_time": 1762268399999}, {"open_time": 1762268400000, "open": 0.2773, "high": 0.2773, "low": 0.2762, "close": 0.2764, "volume": 5771.0, "close_time": 1762271999999}, {"open_time": 1762272000000, "open": 0.2711, "high": 0.2711, "low": 0.27, "close": 0.27, "volume": 2621.0, "close_time": 1762275599999}, {"open_time": 1762275600000, "open": 0.2682, "high": 0.2722, "low": 0.2652, "close": 0.2722, "volume": 5351.0, "close_time": 1762279199999}, {"open_time": 1762279200000, "open": 0.2711, "high": 0.2712, "low": 0.2607, "close": 0.2663, "volume": 15097.0, "close_time": 1762282799999}, {"open_time": 1762282800000, "open": 0.268, "high": 0.2692, "low": 0.263, "close": 0.263, "volume": 4339.0, "close_time": 1762286399999}, {"open_time": 1762286400000, "open": 0.2616, "high": 0.2657, "low": 0.2534, "close": 0.2608, "volume": 18563.0, "close_time": 1762289999999}, {"open_time": 1762290000000, "open": 0.263, "high": 0.263, "low": 0.256, "close": 0.263, "volume": 7315.0, "close_time": 1762293599999}, {"open_time": 1762293600000, "open": 0.2635, "high": 0.2686, "low": 0.2625, "close": 0.2686, "volume": 6117.0, "close_time": 1762297199999}, {"open_time": 1762297200000, "open": 0.2692, "high": 0.2715, "low": 0.2692, "close": 0.2715, "volume": 444.0, "close_time": 1762300799999}, {"open_time": 1762300800000, "open": 0.2701, "high": 0.2722, "low": 0.2655, "close": 0.2677, "volume": 12494.0, "close_time": 1762304399999}, {"open_time": 1762304400000, "open": 0.2658, "high": 0.2665, "low": 0.2582, "close": 0.2665, "volume": 6800.0, "close_time": 1762307999999}, {"open_time": 1762308000000, "open": 0.2672, "high": 0.2728, "low": 0.2672, "close": 0.2728, "volume": 3593.0, "close_time": 1762311599999}, {"open_time": 1762311600000, "open": 0.274, "high": 0.2752, "low": 0.2721, "close": 0.2752, "volume": 5373.0, "close_time": 1762315199999}, {"open_time": 1762315200000, "open": 0.275, "high": 0.2755, "low": 0.2729, "close": 0.2755, "volume": 2963.0, "close_time": 1762318799999}, {"open_time": 1762318800000, "open": 0.2769, "high": 0.2769, "low": 0.2719, "close": 0.2743, "volume": 5808.0, "close_time": 1762322399999}, {"open_time": 1762322400000, "open": 0.2719, "high": 0.2719, "low": 0.2719, "close": 0.2719, "volume": 990.0, "close_time": 1762325999999}, {"open_time": 1762326000000, "open": 0.2763, "high": 0.2766, "low": 0.2736, "close": 0.2736, "volume": 615.0, "close_time": 1762329599999}, {"open_time": 1762329600000, "open": 0.2714, "high": 0.2714, "low": 0.2693, "close": 0.2693, "volume": 465.0, "close_time": 1762333199999}, {"open_time": 1762333200000, "open": 0.2726, "high": 0.2726, "low": 0.2714, "close": 0.2718, "volume": 1856.0, "close_time": 1762336799999}, {"open_time": 1762336800000, "open": 0.2722, "high": 0.2722, "low": 0.2722, "close": 0.2722, "volume": 73.0, "close_time": 1762340399999}, {"open_time": 1762340400000, "open": 0.2728, "high": 0.2741, "low": 0.2728, "close": 0.2741, "volume": 378.0, "close_time": 1762343999999}, {"open_time": 1762344000000, "open": 0.2742, "high": 0.2742, "low": 0.2742, "close": 0.2742, "volume": 109.0, "close_time": 1762347599999}, {"open_time": 1762347600000, "open": 0.2744, "high": 0.2786, "low": 0.2744, "close": 0.2786, "volume": 3117.0, "close_time": 1762351199999}, {"open_time": 1762351200000, "open": 0.2797, "high": 0.2805, "low": 0.2759, "close": 0.2759, "volume": 4629.0, "close_time": 1762354799999}, {"open_time": 1762354800000, "open": 0.2779, "high": 0.2803, "low": 0.2769, "close": 0.2774, "volume": 1071.0, "close_time": 1762358399999}, {"open_time": 1762358400000, "open": 0.2806, "high": 0.2811, "low": 0.2759, "close": 0.2803, "volume": 461.0, "close_time": 1762361999999}, {"open_time": 1762362000000, "open": 0.2797, "high": 0.2797, "low": 0.2797, "close": 0.2797, "volume": 3344.0, "close_time": 1762365599999}, {"open_time": 1762365600000, "open": 0.2799, "high": 0.2807, "low": 0.2799, "close": 0.2807, "volume": 10421.0, "close_time": 1762369199999}, {"open_time": 1762369200000, "open": 0.2807, "high": 0.2963, "low": 0.2779, "close": 0.2816, "volume": 29553.0, "close_time": 1762372799999}, {"open_time": 1762372800000, "open": 0.2861, "high": 0.2862, "low": 0.2795, "close": 0.2805, "volume": 18272.0, "close_time": 1762376399999}, {"open_time": 1762376400000, "open": 0.2793, "high": 0.2797, "low": 0.2789, "close": 0.2789, "volume": 1907.0, "close_time": 1762379999999}, {"open_time": 1762380000000, "open": 0.2779, "high": 0.2816, "low": 0.2779, "close": 0.2811, "volume": 1330.0, "close_time": 1762383599999}, {"open_time": 1762383600000, "open": 0.2811, "high": 0.2812, "low": 0.2811, "close": 0.2812, "volume": 349.0, "close_time": 1762387199999}, {"open_time": 1762387200000, "open": 0.2794, "high": 0.2842, "low": 0.2774, "close": 0.281, "volume": 19471.0, "close_time": 1762390799999}, {"open_time": 1762390800000, "open": 0.2774, "high": 0.2797, "low": 0.2754, "close": 0.2795, "volume": 2576.0, "close_time": 1762394399999}, {"open_time": 1762394400000, "open": 0.2778, "high": 0.2785, "low": 0.2778, "close": 0.2785, "volume": 111.0, "close_time": 1762397999999}, {"open_time": 1762398000000, "open": 0.2805, "high": 0.2805, "low": 0.2796, "close": 0.2798, "volume": 579.0, "close_time": 1762401599999}, {"open_time": 1762401600000, "open": 0.2798, "high": 0.2798, "low": 0.2798, "close": 0.2798, "volume": 11.0, "close_time": 1762405199999}, {"open_time": 1762405200000, "open": 0.2774, "high": 0.2774, "low": 0.2749, "close": 0.2755, "volume": 20720.0, "close_time": 1762408799999}, {"open_time": 1762408800000, "open": 0.2746, "high": 0.275, "low": 0.2745, "close": 0.275, "volume": 128.0, "close_time": 1762412399999}, {"open_time": 1762412400000, "open": 0.2735, "high": 0.2735, "low": 0.2735, "close": 0.2735, "volume": 416.0, "close_time": 1762415999999}, {"open_time": 1762416000000, "open": 0.2729, "high": 0.2729, "low": 0.2729, "close": 0.2729, "volume": 21.0, "close_time": 1762419599999}, {"open_time": 1762419600000, "open": 0.2741, "high": 0.2741, "low": 0.2729, "close": 0.2729, "volume": 1714.0, "close_time": 1762423199999}, {"open_time": 1762423200000, "open": 0.2732, "high": 0.2732, "low": 0.2732, "close": 0.2732, "volume": 73.0, "close_time": 1762426799999}, {"open_time": 1762426800000, "open": 0.2726, "high": 0.2732, "low": 0.2726, "close": 0.2732, "volume": 205.0, "close_time": 1762430399999}, {"open_time": 1762430400000, "open": 0.2726, "high": 0.2745, "low": 0.2711, "close": 0.2711, "volume": 2311.0, "close_time": 1762433999999}, {"open_time": 1762434000000, "open": 0.2711, "high": 0.2748, "low": 0.2711, "close": 0.2729, "volume": 963.0, "close_time": 1762437599999}, {"open_time": 1762437600000, "open": 0.2741, "high": 0.2784, "low": 0.2694, "close": 0.2724, "volume": 22838.0, "close_time": 1762441199999}, {"open_time": 1762441200000, "open": 0.2693, "high": 0.2725, "low": 0.2675, "close": 0.2675, "volume": 3674.0, "close_time": 1762444799999}, {"open_time": 1762444800000, "open": 0.2683, "high": 0.269, "low": 0.2636, "close": 0.2658, "volume": 984.0, "close_time": 1762448399999}, {"open_time": 1762448400000, "open": 0.2672, "high": 0.2697, "low": 0.2658, "close": 0.2697, "volume": 5661.0, "close_time": 1762451999999}, {"open_time": 1762452000000, "open": 0.2673, "high": 0.2701, "low": 0.2658, "close": 0.2701, "volume": 667.0, "close_time": 1762455599999}, {"open_time": 1762455600000, "open": 0.2701, "high": 0.2702, "low": 0.2672, "close": 0.2672, "volume": 794.0, "close_time": 1762459199999}, {"open_time": 1762459200000, "open": 0.2684, "high": 0.2713, "low": 0.2658, "close": 0.2664, "volume": 3629.0, "close_time": 1762462799999}, {"open_time": 1762462800000, "open": 0.2672, "high": 0.2696, "low": 0.2666, "close": 0.2678, "volume": 669.0, "close_time": 1762466399999}, {"open_time": 1762466400000, "open": 0.2701, "high": 0.2712, "low": 0.2688, "close": 0.2712, "volume": 1947.0, "close_time": 1762469999999}, {"open_time": 1762470000000, "open": 0.2673, "high": 0.2699, "low": 0.2673, "close": 0.2699, "volume": 1147.0, "close_time": 1762473599999}, {"open_time": 1762473600000, "open": 0.2699, "high": 0.2726, "low": 0.2689, "close": 0.2723, "volume": 1272.0, "close_time": 1762477199999}, {"open_time": 1762477200000, "open": 0.2721, "high": 0.2725, "low": 0.2687, "close": 0.2687, "volume": 401.0, "close_time": 1762480799999}, {"open_time": 1762480800000, "open": 0.2723, "high": 0.2729, "low": 0.2689, "close": 0.2729, "volume": 1106.0, "close_time": 1762484399999}, {"open_time": 1762484400000, "open": 0.2733, "high": 0.2745, "low": 0.2724, "close": 0.2724, "volume": 1339.0, "close_time": 1762487999999}, {"open_time": 1762488000000, "open": 0.2732, "high": 0.2732, "low": 0.2727, "close": 0.2727, "volume": 573.0, "close_time": 1762491599999}, {"open_time": 1762491600000, "open": 0.2737, "high": 0.2766, "low": 0.2737, "close": 0.2766, "volume": 595.0, "close_time": 1762495199999}, {"open_time": 1762495200000, "open": 0.2766, "high": 0.2768, "low": 0.2739, "close": 0.2756, "volume": 5976.0, "close_time": 1762498799999}, {"open_time": 1762498800000, "open": 0.2765, "high": 0.2765, "low": 0.2765, "close": 0.2765, "volume": 81.0, "close_time": 1762502399999}, {"open_time": 1762502400000, "open": 0.2765, "high": 0.2765, "low": 0.2765, "close": 0.2765, "volume": 0.0, "close_time": 1762505999999}, {"open_time": 1762506000000, "open": 0.2734, "high": 0.2756, "low": 0.2699, "close": 0.272, "volume": 3178.0, "close_time": 1762509599999}, {"open_time": 1762509600000, "open": 0.2699, "high": 0.2739, "low": 0.2699, "close": 0.2699, "volume": 662.0, "close_time": 1762513199999}, {"open_time": 1762513200000, "open": 0.2697, "high": 0.2711, "low": 0.2674, "close": 0.2711, "volume": 1063.0, "close_time": 1762516799999}, {"open_time": 1762516800000, "open": 0.2677, "high": 0.2677, "low": 0.2664, "close": 0.2664, "volume": 1778.0, "close_time": 1762520399999}, {"open_time": 1762520400000, "open": 0.2658, "high": 0.2701, "low": 0.2658, "close": 0.2701, "volume": 1575.0, "close_time": 1762523999999}, {"open_time": 1762524000000, "open": 0.2673, "high": 0.2735, "low": 0.2672, "close": 0.2735, "volume": 1946.0, "close_time": 1762527599999}, {"open_time": 1762527600000, "open": 0.2699, "high": 0.2751, "low": 0.2696, "close": 0.2751, "volume": 2503.0, "close_time": 1762531199999}, {"open_time": 1762531200000, "open": 0.2749, "high": 0.2848, "low": 0.2719, "close": 0.2815, "volume": 43778.0, "close_time": 1762534799999}, {"open_time": 1762534800000, "open": 0.2843, "high": 0.2854, "low": 0.2815, "close": 0.2838, "volume": 11754.0, "close_time": 1762538399999}, {"open_time": 1762538400000, "open": 0.2866, "high": 0.2911, "low": 0.2861, "close": 0.2865, "volume": 10506.0, "close_time": 1762541999999}, {"open_time": 1762542000000, "open": 0.2876, "high": 0.291, "low": 0.2865, "close": 0.291, "volume": 10722.0, "close_time": 1762545599999}, {"open_time": 1762545600000, "open": 0.2919, "high": 0.2931, "low": 0.288, "close": 0.2922, "volume": 12176.0, "close_time": 1762549199999}, {"open_time": 1762549200000, "open": 0.2905, "high": 0.2931, "low": 0.29, "close": 0.2923, "volume": 4198.0, "close_time": 1762552799999}, {"open_time": 1762552800000, "open": 0.2921, "high": 0.2921, "low": 0.2905, "close": 0.2921, "volume": 4300.0, "close_time": 1762556399999}, {"open_time": 1762556400000, "open": 0.293, "high": 0.2931, "low": 0.2923, "close": 0.2924, "volume": 1217.0, "close_time": 1762559999999}, {"open_time": 1762560000000, "open": 0.2915, "high": 0.2956, "low": 0.2911, "close": 0.2911, "volume": 6283.0, "close_time": 1762563599999}, {"open_time": 1762563600000, "open": 0.2896, "high": 0.2936, "low": 0.2894, "close": 0.292, "volume": 3365.0, "close_time": 1762567199999}, {"open_time": 1762567200000, "open": 0.2933, "high": 0.2956, "low": 0.2922, "close": 0.2928, "volume": 1517.0, "close_time": 1762570799999}, {"open_time": 1762570800000, "open": 0.2935, "high": 0.2947, "low": 0.2914, "close": 0.2914, "volume": 3768.0, "close_time": 1762574399999}, {"open_time": 1762574400000, "open": 0.2934, "high": 0.2936, "low": 0.2934, "close": 0.2936, "volume": 106.0, "close_time": 1762577999999}, {"open_time": 1762578000000, "open": 0.2914, "high": 0.2914, "low": 0.2879, "close": 0.2879, "volume": 2731.0, "close_time": 1762581599999}, {"open_time": 1762581600000, "open": 0.2876, "high": 0.2892, "low": 0.2855, "close": 0.2884, "volume": 11547.0, "close_time": 1762585199999}, {"open_time": 1762585200000, "open": 0.2884, "high": 0.2884, "low": 0.2884, "close": 0.2884, "volume": 0.0, "close_time": 1762588799999}, {"open_time": 1762588800000, "open": 0.2884, "high": 0.2887, "low": 0.2884, "close": 0.2885, "volume": 5461.0, "close_time": 1762592399999}, {"open_time": 1762592400000, "open": 0.2886, "high": 0.2886, "low": 0.2877, "close": 0.2878, "volume": 2369.0, "close_time": 1762595999999}, {"open_time": 1762596000000, "open": 0.2878, "high": 0.2878, "low": 0.2878, "close": 0.2878, "volume": 0.0, "close_time": 1762599599999}, {"open_time": 1762599600000, "open": 0.2881, "high": 0.2891, "low": 0.288, "close": 0.2891, "volume": 568.0, "close_time": 1762603199999}, {"open_time": 1762603200000, "open": 0.2874, "high": 0.2891, "low": 0.286, "close": 0.286, "volume": 782.0, "close_time": 1762606799999}, {"open_time": 1762606800000, "open": 0.2855, "high": 0.2855, "low": 0.2811, "close": 0.2817, "volume": 1091.0, "close_time": 1762610399999}, {"open_time": 1762610400000, "open": 0.2811, "high": 0.283, "low": 0.281, "close": 0.283, "volume": 916.0, "close_time": 1762613999999}, {"open_time": 1762614000000, "open": 0.2812, "high": 0.2831, "low": 0.2793, "close": 0.2793, "volume": 15316.0, "close_time": 1762617599999}, {"open_time": 1762617600000, "open": 0.2801, "high": 0.2801, "low": 0.2793, "close": 0.2799, "volume": 561.0, "close_time": 1762621199999}, {"open_time": 1762621200000, "open": 0.2805, "high": 0.2826, "low": 0.2805, "close": 0.2825, "volume": 2254.0, "close_time": 1762624799999}, {"open_time": 1762624800000, "open": 0.2806, "high": 0.2815, "low": 0.2805, "close": 0.2809, "volume": 9925.0, "close_time": 1762628399999}, {"open_time": 1762628400000, "open": 0.2821, "high": 0.2837, "low": 0.2806, "close": 0.2819, "volume": 52788.0, "close_time": 1762631999999}, {"open_time": 1762632000000, "open": 0.2823, "high": 0.2823, "low": 0.2823, "close": 0.2823, "volume": 882.0, "close_time": 1762635599999}, {"open_time": 1762635600000, "open": 0.2822, "high": 0.2824, "low": 0.2801, "close": 0.2815, "volume": 2426.0, "close_time": 1762639199999}, {"open_time": 1762639200000, "open": 0.2825, "high": 0.2825, "low": 0.2815, "close": 0.2815, "volume": 1209.0, "close_time": 1762642799999}, {"open_time": 1762642800000, "open": 0.2826, "high": 0.284, "low": 0.2819, "close": 0.2836, "volume": 1101.0, "close_time": 1762646399999}, {"open_time": 1762646400000, "open": 0.282, "high": 0.2841, "low": 0.2807, "close": 0.2812, "volume": 4023.0, "close_time": 1762649999999}, {"open_time": 1762650000000, "open": 0.2803, "high": 0.2819, "low": 0.2803, "close": 0.2818, "volume": 2865.0, "close_time": 1762653599999}, {"open_time": 1762653600000, "open": 0.2817, "high": 0.2821, "low": 0.2764, "close": 0.2773, "volume": 2517.0, "close_time": 1762657199999}, {"open_time": 1762657200000, "open": 0.2769, "high": 0.2796, "low": 0.2751, "close": 0.2754, "volume": 3256.0, "close_time": 1762660799999}, {"open_time": 1762660800000, "open": 0.2783, "high": 0.2784, "low": 0.2752, "close": 0.278, "volume": 2241.0, "close_time": 1762664399999}, {"open_time": 1762664400000, "open": 0.2754, "high": 0.2754, "low": 0.2754, "close": 0.2754, "volume": 170.0, "close_time": 1762667999999}, {"open_time": 1762668000000, "open": 0.2781, "high": 0.2785, "low": 0.2781, "close": 0.2785, "volume": 388.0, "close_time": 1762671599999}, {"open_time": 1762671600000, "open": 0.2795, "high": 0.2795, "low": 0.2786, "close": 0.2786, "volume": 751.0, "close_time": 1762675199999}, {"open_time": 1762675200000, "open": 0.2786, "high": 0.2786, "low": 0.2786, "close": 0.2786, "volume": 0.0, "close_time": 1762678799999}, {"open_time": 1762678800000, "open": 0.2779, "high": 0.2779, "low": 0.275, "close": 0.275, "volume": 530.0, "close_time": 1762682399999}, {"open_time": 1762682400000, "open": 0.275, "high": 0.2769, "low": 0.2734, "close": 0.2751, "volume": 1502.0, "close_time": 1762685999999}, {"open_time": 1762686000000, "open": 0.2759, "high": 0.276, "low": 0.2757, "close": 0.2757, "volume": 272.0, "close_time": 1762689599999}, {"open_time": 1762689600000, "open": 0.2766, "high": 0.2779, "low": 0.2739, "close": 0.2759, "volume": 1046.0, "close_time": 1762693199999}, {"open_time": 1762693200000, "open": 0.2757, "high": 0.2757, "low": 0.2735, "close": 0.2735, "volume": 928.0, "close_time": 1762696799999}, {"open_time": 1762696800000, "open": 0.2771, "high": 0.281, "low": 0.2763, "close": 0.2763, "volume": 1894.0, "close_time": 1762700399999}, {"open_time": 1762700400000, "open": 0.2801, "high": 0.2816, "low": 0.2774, "close": 0.2816, "volume": 1387.0, "close_time": 1762703999999}, {"open_time": 1762704000000, "open": 0.2826, "high": 0.2826, "low": 0.2802, "close": 0.2802, "volume": 28.0, "close_time": 1762707599999}, {"open_time": 1762707600000, "open": 0.2821, "high": 0.2828, "low": 0.2795, "close": 0.2821, "volume": 73747.0, "close_time": 1762711199999}, {"open_time": 1762711200000, "open": 0.2796, "high": 0.2824, "low": 0.2785, "close": 0.2812, "volume": 63661.0, "close_time": 1762714799999}, {"open_time": 1762714800000, "open": 0.2817, "high": 0.2825, "low": 0.2817, "close": 0.282, "volume": 785.0, "close_time": 1762718399999}, {"open_time": 1762718400000, "open": 0.2832, "high": 0.2844, "low": 0.2815, "close": 0.2815, "volume": 1950.0, "close_time": 1762721999999}, {"open_time": 1762722000000, "open": 0.2844, "high": 0.2847, "low": 0.2844, "close": 0.2847, "volume": 1038.0, "close_time": 1762725599999}, {"open_time": 1762725600000, "open": 0.2825, "high": 0.2846, "low": 0.2815, "close": 0.2815, "volume": 545.0, "close_time": 1762729199999}, {"open_time": 1762729200000, "open": 0.285, "high": 0.2876, "low": 0.2847, "close": 0.2872, "volume": 570.0, "close_time": 1762732799999}, {"open_time": 1762732800000, "open": 0.2835, "high": 0.2936, "low": 0.2835, "close": 0.2926, "volume": 8934.0, "close_time": 1762736399999}, {"open_time": 1762736400000, "open": 0.2931, "high": 0.2931, "low": 0.2881, "close": 0.2907, "volume": 3562.0, "close_time": 1762739999999}, {"open_time": 1762740000000, "open": 0.2892, "high": 0.2907, "low": 0.2892, "close": 0.2907, "volume": 1923.0, "close_time": 1762743599999}, {"open_time": 1762743600000, "open": 0.2928, "high": 0.2954, "low": 0.2885, "close": 0.2951, "volume": 2556.0, "close_time": 1762747199999}, {"open_time": 1762747200000, "open": 0.2948, "high": 0.2955, "low": 0.2933, "close": 0.2955, "volume": 3990.0, "close_time": 1762750799999}, {"open_time": 1762750800000, "open": 0.2941, "high": 0.2941, "low": 0.292, "close": 0.292, "volume": 580.0, "close_time": 1762754399999}, {"open_time": 1762754400000, "open": 0.2941, "high": 0.2941, "low": 0.2941, "close": 0.2941, "volume": 52.0, "close_time": 1762757999999}, {"open_time": 1762758000000, "open": 0.2963, "high": 0.299, "low": 0.2941, "close": 0.299, "volume": 5033.0, "close_time": 1762761599999}, {"open_time": 1762761600000, "open": 0.2992, "high": 0.3008, "low": 0.2992, "close": 0.3008, "volume": 3079.0, "close_time": 1762765199999}, {"open_time": 1762765200000, "open": 0.3019, "high": 0.3112, "low": 0.3019, "close": 0.3112, "volume": 3915.0, "close_time": 1762768799999}, {"open_time": 1762768800000, "open": 0.3067, "high": 0.309, "low": 0.3046, "close": 0.3046, "volume": 2198.0, "close_time": 1762772399999}, {"open_time": 1762772400000, "open": 0.3053, "high": 0.31, "low": 0.3052, "close": 0.3094, "volume": 8484.0, "close_time": 1762775999999}, {"open_time": 1762776000000, "open": 0.3067, "high": 0.3067, "low": 0.3043, "close": 0.3043, "volume": 973.0, "close_time": 1762779599999}, {"open_time": 1762779600000, "open": 0.3092, "high": 0.3104, "low": 0.3082, "close": 0.3095, "volume": 2378.0, "close_time": 1762783199999}, {"open_time": 1762783200000, "open": 0.3072, "high": 0.3079, "low": 0.3005, "close": 0.3005, "volume": 4833.0, "close_time": 1762786799999}, {"open_time": 1762786800000, "open": 0.3006, "high": 0.3052, "low": 0.2989, "close": 0.3018, "volume": 3345.0, "close_time": 1762790399999}, {"open_time": 1762790400000, "open": 0.3008, "high": 0.3034, "low": 0.297, "close": 0.297, "volume": 5753.0, "close_time": 1762793999999}, {"open_time": 1762794000000, "open": 0.2979, "high": 0.3013, "low": 0.2979, "close": 0.3013, "volume": 50061.0, "close_time": 1762797599999}, {"open_time": 1762797600000, "open": 0.2986, "high": 0.3007, "low": 0.2986, "close": 0.3003, "volume": 916.0, "close_time": 1762801199999}, {"open_time": 1762801200000, "open": 0.2999, "high": 0.3018, "low": 0.2997, "close": 0.3018, "volume": 11052.0, "close_time": 1762804799999}, {"open_time": 1762804800000, "open": 0.3022, "high": 0.303, "low": 0.2991, "close": 0.3019, "volume": 13011.0, "close_time": 1762808399999}, {"open_time": 1762808400000, "open": 0.2997, "high": 0.3001, "low": 0.2968, "close": 0.2986, "volume": 25883.0, "close_time": 1762811999999}, {"open_time": 1762812000000, "open": 0.2971, "high": 0.302, "low": 0.2971, "close": 0.302, "volume": 6238.0, "close_time": 1762815599999}, {"open_time": 1762815600000, "open": 0.3015, "high": 0.3018, "low": 0.3005, "close": 0.3005, "volume": 18322.0, "close_time": 1762819199999}, {"open_time": 1762819200000, "open": 0.3009, "high": 0.3012, "low": 0.2971, "close": 0.3008, "volume": 16472.0, "close_time": 1762822799999}, {"open_time": 1762822800000, "open": 0.3008, "high": 0.3044, "low": 0.2976, "close": 0.2995, "volume": 2464.0, "close_time": 1762826399999}, {"open_time": 1762826400000, "open": 0.3012, "high": 0.3044, "low": 0.2986, "close": 0.3044, "volume": 3814.0, "close_time": 1762829999999}, {"open_time": 1762830000000, "open": 0.3039, "high": 0.3041, "low": 0.3017, "close": 0.3024, "volume": 1564.0, "close_time": 1762833599999}, {"open_time": 1762833600000, "open": 0.3016, "high": 0.3016, "low": 0.2995, "close": 0.2995, "volume": 558.0, "close_time": 1762837199999}, {"open_time": 1762837200000, "open": 0.2984, "high": 0.2984, "low": 0.2947, "close": 0.2947, "volume": 1821.0, "close_time": 1762840799999}, {"open_time": 1762840800000, "open": 0.2943, "high": 0.2968, "low": 0.293, "close": 0.2941, "volume": 1617.0, "close_time": 1762844399999}, {"open_time": 1762844400000, "open": 0.2948, "high": 0.2948, "low": 0.2914, "close": 0.2914, "volume": 506.0, "close_time": 1762847999999}, {"open_time": 1762848000000, "open": 0.2922, "high": 0.2922, "low": 0.2904, "close": 0.2922, "volume": 1592.0, "close_time": 1762851599999}, {"open_time": 1762851600000, "open": 0.2929, "high": 0.2953, "low": 0.2905, "close": 0.2905, "volume": 1389.0, "close_time": 1762855199999}, {"open_time": 1762855200000, "open": 0.2905, "high": 0.2905, "low": 0.2905, "close": 0.2905, "volume": 0.0, "close_time": 1762858799999}, {"open_time": 1762858800000, "open": 0.2947, "high": 0.2953, "low": 0.291, "close": 0.2926, "volume": 1506.0, "close_time": 1762862399999}, {"open_time": 1762862400000, "open": 0.2905, "high": 0.2953, "low": 0.2905, "close": 0.2905, "volume": 927.0, "close_time": 1762865999999}, {"open_time": 1762866000000, "open": 0.2905, "high": 0.2905, "low": 0.2905, "close": 0.2905, "volume": 0.0, "close_time": 1762869599999}, {"open_time": 1762869600000, "open": 0.2896, "high": 0.2936, "low": 0.2891, "close": 0.2936, "volume": 1774.0, "close_time": 1762873199999}, {"open_time": 1762873200000, "open": 0.2952, "high": 0.2952, "low": 0.29, "close": 0.2905, "volume": 1208.0, "close_time": 1762876799999}, {"open_time": 1762876800000, "open": 0.2944, "high": 0.2944, "low": 0.288, "close": 0.2893, "volume": 4414.0, "close_time": 1762880399999}, {"open_time": 1762880400000, "open": 0.2927, "high": 0.2931, "low": 0.2876, "close": 0.2876, "volume": 1819.0, "close_time": 1762883999999}, {"open_time": 1762884000000, "open": 0.2862, "high": 0.2885, "low": 0.2862, "close": 0.2885, "volume": 934.0, "close_time": 1762887599999}, {"open_time": 1762887600000, "open": 0.2852, "high": 0.2883, "low": 0.2836, "close": 0.2838, "volume": 1098.0, "close_time": 1762891199999}, {"open_time": 1762891200000, "open": 0.2838, "high": 0.2859, "low": 0.2821, "close": 0.2821, "volume": 5072.0, "close_time": 1762894799999}, {"open_time": 1762894800000, "open": 0.2819, "high": 0.2819, "low": 0.2807, "close": 0.2807, "volume": 22304.0, "close_time": 1762898399999}, {"open_time": 1762898400000, "open": 0.2804, "high": 0.2842, "low": 0.2804, "close": 0.2842, "volume": 8349.0, "close_time": 1762901999999}, {"open_time": 1762902000000, "open": 0.2831, "high": 0.2832, "low": 0.2815, "close": 0.2817, "volume": 1824.0, "close_time": 1762905599999}, {"open_time": 1762905600000, "open": 0.2828, "high": 0.2845, "low": 0.2806, "close": 0.2816, "volume": 503.0, "close_time": 1762909199999}, {"open_time": 1762909200000, "open": 0.2816, "high": 0.2827, "low": 0.2814, "close": 0.2815, "volume": 467.0, "close_time": 1762912799999}, {"open_time": 1762912800000, "open": 0.2835, "high": 0.2836, "low": 0.2819, "close": 0.2819, "volume": 440.0, "close_time": 1762916399999}, {"open_time": 1762916400000, "open": 0.2848, "high": 0.2848, "low": 0.2848, "close": 0.2848, "volume": 526.0, "close_time": 1762919999999}, {"open_time": 1762920000000, "open": 0.2842, "high": 0.2848, "low": 0.2837, "close": 0.2838, "volume": 1963.0, "close_time": 1762923599999}, {"open_time": 1762923600000, "open": 0.2846, "high": 0.2856, "low": 0.2846, "close": 0.2856, "volume": 369.0, "close_time": 1762927199999}, {"open_time": 1762927200000, "open": 0.2867, "high": 0.287, "low": 0.2867, "close": 0.287, "volume": 217.0, "close_time": 1762930799999}, {"open_time": 1762930800000, "open": 0.284, "high": 0.284, "low": 0.284, "close": 0.284, "volume": 77.0, "close_time": 1762934399999}, {"open_time": 1762934400000, "open": 0.2873, "high": 0.288, "low": 0.2865, "close": 0.2865, "volume": 2958.0, "close_time": 1762937999999}, {"open_time": 1762938000000, "open": 0.2865, "high": 0.2884, "low": 0.2865, "close": 0.2883, "volume": 8004.0, "close_time": 1762941599999}, {"open_time": 1762941600000, "open": 0.2895, "high": 0.2915, "low": 0.2846, "close": 0.2915, "volume": 35947.0, "close_time": 1762945199999}, {"open_time": 1762945200000, "open": 0.2919, "high": 0.292, "low": 0.2885, "close": 0.2916, "volume": 361.0, "close_time": 1762948799999}, {"open_time": 1762948800000, "open": 0.2921, "high": 0.2921, "low": 0.2921, "close": 0.2921, "volume": 57.0, "close_time": 1762952399999}, {"open_time": 1762952400000, "open": 0.2913, "high": 0.2941, "low": 0.2885, "close": 0.291, "volume": 2508.0, "close_time": 1762955999999}, {"open_time": 1762956000000, "open": 0.2937, "high": 0.2937, "low": 0.2876, "close": 0.2876, "volume": 1954.0, "close_time": 1762959599999}, {"open_time": 1762959600000, "open": 0.2914, "high": 0.2914, "low": 0.283, "close": 0.283, "volume": 1691.0, "close_time": 1762963199999}, {"open_time": 1762963200000, "open": 0.2829, "high": 0.2835, "low": 0.2771, "close": 0.2772, "volume": 7157.0, "close_time": 1762966799999}, {"open_time": 1762966800000, "open": 0.2778, "high": 0.2795, "low": 0.2755, "close": 0.2764, "volume": 4426.0, "close_time": 1762970399999}, {"open_time": 1762970400000, "open": 0.2777, "high": 0.2785, "low": 0.2774, "close": 0.2785, "volume": 925.0, "close_time": 1762973999999}, {"open_time": 1762974000000, "open": 0.2756, "high": 0.2775, "low": 0.2745, "close": 0.2772, "volume": 2758.0, "close_time": 1762977599999}, {"open_time": 1762977600000, "open": 0.278, "high": 0.2789, "low": 0.2769, "close": 0.2785, "volume": 26067.0, "close_time": 1762981199999}, {"open_time": 1762981200000, "open": 0.2794, "high": 0.2799, "low": 0.279, "close": 0.2792, "volume": 583.0, "close_time": 1762984799999}, {"open_time": 1762984800000, "open": 0.279, "high": 0.2797, "low": 0.2774, "close": 0.2796, "volume": 1003.0, "close_time": 1762988399999}, {"open_time": 1762988400000, "open": 0.2774, "high": 0.2774, "low": 0.2771, "close": 0.2771, "volume": 24826.0, "close_time": 1762991999999}, {"open_time": 1762992000000, "open": 0.2787, "high": 0.2802, "low": 0.2764, "close": 0.2802, "volume": 9420.0, "close_time": 1762995599999}, {"open_time": 1762995600000, "open": 0.2806, "high": 0.2828, "low": 0.2791, "close": 0.2819, "volume": 4886.0, "close_time": 1762999199999}, {"open_time": 1762999200000, "open": 0.2816, "high": 0.2827, "low": 0.2804, "close": 0.2827, "volume": 3406.0, "close_time": 1763002799999}, {"open_time": 1763002800000, "open": 0.2815, "high": 0.2931, "low": 0.2789, "close": 0.291, "volume": 3764.0, "close_time": 1763006399999}, {"open_time": 1763006400000, "open": 0.2893, "high": 0.2936, "low": 0.2875, "close": 0.2919, "volume": 7491.0, "close_time": 1763009999999}, {"open_time": 1763010000000, "open": 0.2906, "high": 0.291, "low": 0.288, "close": 0.291, "volume": 1363.0, "close_time": 1763013599999}, {"open_time": 1763013600000, "open": 0.2895, "high": 0.2926, "low": 0.2895, "close": 0.2915, "volume": 1101.0, "close_time": 1763017199999}, {"open_time": 1763017200000, "open": 0.2895, "high": 0.2936, "low": 0.2895, "close": 0.2899, "volume": 10765.0, "close_time": 1763020799999}, {"open_time": 1763020800000, "open": 0.2898, "high": 0.2947, "low": 0.2898, "close": 0.2942, "volume": 502.0, "close_time": 1763024399999}, {"open_time": 1763024400000, "open": 0.293, "high": 0.294, "low": 0.2896, "close": 0.292, "volume": 2416.0, "close_time": 1763027999999}, {"open_time": 1763028000000, "open": 0.2943, "high": 0.2992, "low": 0.2939, "close": 0.2964, "volume": 3718.0, "close_time": 1763031599999}, {"open_time": 1763031600000, "open": 0.2964, "high": 0.2982, "low": 0.2935, "close": 0.2948, "volume": 8285.0, "close_time": 1763035199999}, {"open_time": 1763035200000, "open": 0.2932, "high": 0.2947, "low": 0.29, "close": 0.2908, "volume": 3263.0, "close_time": 1763038799999}, {"open_time": 1763038800000, "open": 0.2919, "high": 0.2926, "low": 0.2858, "close": 0.2869, "volume": 7038.0, "close_time": 1763042399999}, {"open_time": 1763042400000, "open": 0.2858, "high": 0.2893, "low": 0.282, "close": 0.2877, "volume": 3722.0, "close_time": 1763045999999}, {"open_time": 1763046000000, "open": 0.2862, "high": 0.2873, "low": 0.2803, "close": 0.2804, "volume": 12615.0, "close_time": 1763049599999}, {"open_time": 1763049600000, "open": 0.2811, "high": 0.2823, "low": 0.2772, "close": 0.2772, "volume": 14308.0, "close_time": 1763053199999}, {"open_time": 1763053200000, "open": 0.278, "high": 0.278, "low": 0.2715, "close": 0.2715, "volume": 6566.0, "close_time": 1763056799999}, {"open_time": 1763056800000, "open": 0.273, "high": 0.273, "low": 0.2673, "close": 0.2687, "volume": 16339.0, "close_time": 1763060399999}, {"open_time": 1763060400000, "open": 0.2673, "high": 0.2701, "low": 0.2641, "close": 0.2656, "volume": 7404.0, "close_time": 1763063999999}, {"open_time": 1763064000000, "open": 0.2656, "high": 0.2673, "low": 0.2627, "close": 0.2644, "volume": 2804.0, "close_time": 1763067599999}, {"open_time": 1763067600000, "open": 0.2648, "high": 0.2667, "low": 0.263, "close": 0.2642, "volume": 1216.0, "close_time": 1763071199999}, {"open_time": 1763071200000, "open": 0.2642, "high": 0.27, "low": 0.2628, "close": 0.2687, "volume": 3368.0, "close_time": 1763074799999}, {"open_time": 1763074800000, "open": 0.269, "high": 0.2706, "low": 0.2683, "close": 0.2683, "volume": 660.0, "close_time": 1763078399999}, {"open_time": 1763078400000, "open": 0.2688, "high": 0.2703, "low": 0.266, "close": 0.266, "volume": 38899.0, "close_time": 1763081999999}, {"open_time": 1763082000000, "open": 0.2675, "high": 0.2685, "low": 0.2658, "close": 0.2682, "volume": 1631.0, "close_time": 1763085599999}, {"open_time": 1763085600000, "open": 0.2685, "high": 0.27, "low": 0.2668, "close": 0.2677, "volume": 3077.0, "close_time": 1763089199999}, {"open_time": 1763089200000, "open": 0.2685, "high": 0.2686, "low": 0.2663, "close": 0.2676, "volume": 903.0, "close_time": 1763092799999}, {"open_time": 1763092800000, "open": 0.268, "high": 0.2683, "low": 0.2601, "close": 0.2644, "volume": 21315.0, "close_time": 1763096399999}, {"open_time": 1763096400000, "open": 0.2657, "high": 0.2689, "low": 0.2647, "close": 0.2689, "volume": 3647.0, "close_time": 1763099999999}, {"open_time": 1763100000000, "open": 0.2686, "high": 0.2701, "low": 0.2641, "close": 0.2701, "volume": 8733.0, "close_time": 1763103599999}, {"open_time": 1763103600000, "open": 0.2706, "high": 0.2706, "low": 0.2675, "close": 0.2689, "volume": 549.0, "close_time": 1763107199999}, {"open_time": 1763107200000, "open": 0.2689, "high": 0.2689, "low": 0.2672, "close": 0.2672, "volume": 230.0, "close_time": 1763110799999}, {"open_time": 1763110800000, "open": 0.2684, "high": 0.2685, "low": 0.2641, "close": 0.2641, "volume": 1332.0, "close_time": 1763114399999}, {"open_time": 1763114400000, "open": 0.2655, "high": 0.2672, "low": 0.2655, "close": 0.2658, "volume": 461.0, "close_time": 1763117999999}, {"open_time": 1763118000000, "open": 0.2657, "high": 0.2657, "low": 0.2617, "close": 0.2618, "volume": 6007.0, "close_time": 1763121599999}, {"open_time": 1763121600000, "open": 0.2616, "high": 0.2657, "low": 0.2581, "close": 0.263, "volume": 9988.0, "close_time": 1763125199999}, {"open_time": 1763125200000, "open": 0.2639, "high": 0.2701, "low": 0.2593, "close": 0.2613, "volume": 4390.0, "close_time": 1763128799999}, {"open_time": 1763128800000, "open": 0.2625, "high": 0.2673, "low": 0.2609, "close": 0.266, "volume": 2224.0, "close_time": 1763132399999}, {"open_time": 1763132400000, "open": 0.2644, "high": 0.2689, "low": 0.2641, "close": 0.267, "volume": 6493.0, "close_time": 1763135999999}, {"open_time": 1763136000000, "open": 0.2664, "high": 0.2697, "low": 0.2658, "close": 0.2697, "volume": 39151.0, "close_time": 1763139599999}, {"open_time": 1763139600000, "open": 0.2696, "high": 0.2697, "low": 0.2644, "close": 0.2644, "volume": 1647.0, "close_time": 1763143199999}, {"open_time": 1763143200000, "open": 0.2647, "high": 0.2673, "low": 0.2633, "close": 0.2633, "volume": 1811.0, "close_time": 1763146799999}, {"open_time": 1763146800000, "open": 0.2654, "high": 0.2665, "low": 0.2654, "close": 0.2656, "volume": 1900.0, "close_time": 1763150399999}, {"open_time": 1763150400000, "open": 0.2653, "high": 0.2653, "low": 0.2588, "close": 0.2609, "volume": 5437.0, "close_time": 1763153999999}, {"open_time": 1763154000000, "open": 0.2598, "high": 0.263, "low": 0.2598, "close": 0.2614, "volume": 13207.0, "close_time": 1763157599999}, {"open_time": 1763157600000, "open": 0.2618, "high": 0.2631, "low": 0.2602, "close": 0.2609, "volume": 4649.0, "close_time": 1763161199999}, {"open_time": 1763161200000, "open": 0.2602, "high": 0.2614, "low": 0.257, "close": 0.2593, "volume": 4120.0, "close_time": 1763164799999}, {"open_time": 1763164800000, "open": 0.2596, "high": 0.2628, "low": 0.2596, "close": 0.2628, "volume": 3421.0, "close_time": 1763168399999}, {"open_time": 1763168400000, "open": 0.263, "high": 0.2646, "low": 0.2617, "close": 0.2646, "volume": 2147.0, "close_time": 1763171999999}, {"open_time": 1763172000000, "open": 0.2652, "high": 0.2666, "low": 0.2652, "close": 0.2666, "volume": 455.0, "close_time": 1763175599999}, {"open_time": 1763175600000, "open": 0.2668, "high": 0.2672, "low": 0.2668, "close": 0.267, "volume": 285.0, "close_time": 1763179199999}, {"open_time": 1763179200000, "open": 0.2673, "high": 0.2673, "low": 0.2647, "close": 0.2647, "volume": 455.0, "close_time": 1763182799999}, {"open_time": 1763182800000, "open": 0.2646, "high": 0.2646, "low": 0.2646, "close": 0.2646, "volume": 100.0, "close_time": 1763186399999}, {"open_time": 1763186400000, "open": 0.2655, "high": 0.2655, "low": 0.2643, "close": 0.2643, "volume": 726.0, "close_time": 1763189999999}, {"open_time": 1763190000000, "open": 0.2652, "high": 0.2653, "low": 0.2641, "close": 0.2641, "volume": 427.0, "close_time": 1763193599999}, {"open_time": 1763193600000, "open": 0.2641, "high": 0.2641, "low": 0.2609, "close": 0.2609, "volume": 1151.0, "close_time": 1763197199999}, {"open_time": 1763197200000, "open": 0.2609, "high": 0.2625, "low": 0.2603, "close": 0.2625, "volume": 853.0, "close_time": 1763200799999}, {"open_time": 1763200800000, "open": 0.2609, "high": 0.2612, "low": 0.2609, "close": 0.2612, "volume": 812.0, "close_time": 1763204399999}, {"open_time": 1763204400000, "open": 0.2621, "high": 0.2621, "low": 0.2593, "close": 0.2593, "volume": 1041.0, "close_time": 1763207999999}, {"open_time": 1763208000000, "open": 0.26, "high": 0.2618, "low": 0.2595, "close": 0.2616, "volume": 646.0, "close_time": 1763211599999}, {"open_time": 1763211600000, "open": 0.2625, "high": 0.2638, "low": 0.2617, "close": 0.2617, "volume": 1286.0, "close_time": 1763215199999}, {"open_time": 1763215200000, "open": 0.2636, "high": 0.2637, "low": 0.2603, "close": 0.2603, "volume": 564.0, "close_time": 1763218799999}, {"open_time": 1763218800000, "open": 0.2627, "high": 0.2627, "low": 0.2603, "close": 0.2617, "volume": 2311.0, "close_time": 1763222399999}, {"open_time": 1763222400000, "open": 0.262, "high": 0.262, "low": 0.2587, "close": 0.2614, "volume": 5271.0, "close_time": 1763225999999}, {"open_time": 1763226000000, "open": 0.2609, "high": 0.2616, "low": 0.2605, "close": 0.2616, "volume": 1852.0, "close_time": 1763229599999}, {"open_time": 1763229600000, "open": 0.2618, "high": 0.262, "low": 0.2607, "close": 0.2608, "volume": 765.0, "close_time": 1763233199999}, {"open_time": 1763233200000, "open": 0.2602, "high": 0.2602, "low": 0.2602, "close": 0.2602, "volume": 18473.0, "close_time": 1763236799999}, {"open_time": 1763236800000, "open": 0.261, "high": 0.261, "low": 0.2592, "close": 0.2596, "volume": 1176.0, "close_time": 1763240399999}, {"open_time": 1763240400000, "open": 0.2599, "high": 0.2605, "low": 0.2576, "close": 0.2576, "volume": 5801.0, "close_time": 1763243999999}, {"open_time": 1763244000000, "open": 0.2592, "high": 0.2602, "low": 0.2575, "close": 0.2602, "volume": 12704.0, "close_time": 1763247599999}, {"open_time": 1763247600000, "open": 0.2601, "high": 0.2605, "low": 0.2591, "close": 0.2591, "volume": 963.0, "close_time": 1763251199999}, {"open_time": 1763251200000, "open": 0.2601, "high": 0.2601, "low": 0.2574, "close": 0.2588, "volume": 1089.0, "close_time": 1763254799999}, {"open_time": 1763254800000, "open": 0.2574, "high": 0.2591, "low": 0.2555, "close": 0.2575, "volume": 2174.0, "close_time": 1763258399999}, {"open_time": 1763258400000, "open": 0.2577, "high": 0.2617, "low": 0.2563, "close": 0.2613, "volume": 3905.0, "close_time": 1763261999999}, {"open_time": 1763262000000, "open": 0.2615, "high": 0.2623, "low": 0.2603, "close": 0.2603, "volume": 733.0, "close_time": 1763265599999}, {"open_time": 1763265600000, "open": 0.2621, "high": 0.2621, "low": 0.259, "close": 0.2609, "volume": 1475.0, "close_time": 1763269199999}, {"open_time": 1763269200000, "open": 0.2616, "high": 0.2632, "low": 0.2598, "close": 0.2617, "volume": 2178.0, "close_time": 1763272799999}, {"open_time": 1763272800000, "open": 0.2621, "high": 0.2621, "low": 0.2616, "close": 0.2616, "volume": 94.0, "close_time": 1763276399999}, {"open_time": 1763276400000, "open": 0.2613, "high": 0.2623, "low": 0.2598, "close": 0.2616, "volume": 419.0, "close_time": 1763279999999}, {"open_time": 1763280000000, "open": 0.2625, "high": 0.2625, "low": 0.2609, "close": 0.2609, "volume": 181.0, "close_time": 1763283599999}, {"open_time": 1763283600000, "open": 0.2602, "high": 0.2616, "low": 0.2592, "close": 0.2616, "volume": 1158.0, "close_time": 1763287199999}, {"open_time": 1763287200000, "open": 0.2616, "high": 0.2616, "low": 0.2616, "close": 0.2616, "volume": 0.0, "close_time": 1763290799999}, {"open_time": 1763290800000, "open": 0.2602, "high": 0.2602, "low": 0.257, "close": 0.2573, "volume": 1229.0, "close_time": 1763294399999}, {"open_time": 1763294400000, "open": 0.2573, "high": 0.2584, "low": 0.2562, "close": 0.2567, "volume": 419.0, "close_time": 1763297999999}, {"open_time": 1763298000000, "open": 0.2571, "high": 0.2572, "low": 0.2546, "close": 0.2546, "volume": 1142.0, "close_time": 1763301599999}, {"open_time": 1763301600000, "open": 0.2545, "high": 0.2574, "low": 0.2545, "close": 0.2574, "volume": 4934.0, "close_time": 1763305199999}, {"open_time": 1763305200000, "open": 0.256, "high": 0.2571, "low": 0.2518, "close": 0.2518, "volume": 5380.0, "close_time": 1763308799999}, {"open_time": 1763308800000, "open": 0.2518, "high": 0.254, "low": 0.2502, "close": 0.2506, "volume": 18637.0, "close_time": 1763312399999}, {"open_time": 1763312400000, "open": 0.2509, "high": 0.2518, "low": 0.25, "close": 0.2518, "volume": 7576.0, "close_time": 1763315999999}, {"open_time": 1763316000000, "open": 0.2531, "high": 0.2546, "low": 0.2518, "close": 0.2518, "volume": 3170.0, "close_time": 1763319599999}, {"open_time": 1763319600000, "open": 0.2532, "high": 0.2553, "low": 0.2532, "close": 0.2537, "volume": 334.0, "close_time": 1763323199999}, {"open_time": 1763323200000, "open": 0.2538, "high": 0.2555, "low": 0.2531, "close": 0.2531, "volume": 3911.0, "close_time": 1763326799999}, {"open_time": 1763326800000, "open": 0.2529, "high": 0.253, "low": 0.2514, "close": 0.2524, "volume": 43357.0, "close_time": 1763330399999}, {"open_time": 1763330400000, "open": 0.2509, "high": 0.2544, "low": 0.2504, "close": 0.2544, "volume": 3020.0, "close_time": 1763333999999}, {"open_time": 1763334000000, "open": 0.2519, "high": 0.2554, "low": 0.249, "close": 0.2543, "volume": 9382.0, "close_time": 1763337599999}, {"open_time": 1763337600000, "open": 0.2543, "high": 0.2567, "low": 0.2505, "close": 0.2567, "volume": 19332.0, "close_time": 1763341199999}, {"open_time": 1763341200000, "open": 0.2571, "high": 0.2571, "low": 0.2556, "close": 0.256, "volume": 1168.0, "close_time": 1763344799999}, {"open_time": 1763344800000, "open": 0.2572, "high": 0.2574, "low": 0.256, "close": 0.2564, "volume": 1451.0, "close_time": 1763348399999}, {"open_time": 1763348400000, "open": 0.2572, "high": 0.2577, "low": 0.2563, "close": 0.2563, "volume": 2251.0, "close_time": 1763351999999}, {"open_time": 1763352000000, "open": 0.258, "high": 0.259, "low": 0.2563, "close": 0.2575, "volume": 3968.0, "close_time": 1763355599999}, {"open_time": 1763355600000, "open": 0.2574, "high": 0.2578, "low": 0.2571, "close": 0.2571, "volume": 1219.0, "close_time": 1763359199999}, {"open_time": 1763359200000, "open": 0.2562, "high": 0.2562, "low": 0.2562, "close": 0.2562, "volume": 55.0, "close_time": 1763362799999}, {"open_time": 1763362800000, "open": 0.2577, "high": 0.2577, "low": 0.2577, "close": 0.2577, "volume": 55.0, "close_time": 1763366399999}, {"open_time": 1763366400000, "open": 0.2577, "high": 0.2577, "low": 0.2577, "close": 0.2577, "volume": 0.0, "close_time": 1763369999999}, {"open_time": 1763370000000, "open": 0.2588, "high": 0.2592, "low": 0.2576, "close": 0.2592, "volume": 806.0, "close_time": 1763373599999}, {"open_time": 1763373600000, "open": 0.2593, "high": 0.2593, "low": 0.2578, "close": 0.2578, "volume": 353.0, "close_time": 1763377199999}, {"open_time": 1763377200000, "open": 0.2602, "high": 0.261, "low": 0.2593, "close": 0.261, "volume": 763.0, "close_time": 1763380799999}, {"open_time": 1763380800000, "open": 0.2598, "high": 0.2598, "low": 0.2592, "close": 0.2592, "volume": 171.0, "close_time": 1763384399999}, {"open_time": 1763384400000, "open": 0.2588, "high": 0.2588, "low": 0.2524, "close": 0.2524, "volume": 1972.0, "close_time": 1763387999999}, {"open_time": 1763388000000, "open": 0.2546, "high": 0.2616, "low": 0.2519, "close": 0.257, "volume": 5536.0, "close_time": 1763391599999}, {"open_time": 1763391600000, "open": 0.2579, "high": 0.2579, "low": 0.2518, "close": 0.2522, "volume": 2439.0, "close_time": 1763395199999}, {"open_time": 1763395200000, "open": 0.2515, "high": 0.2554, "low": 0.2494, "close": 0.2554, "volume": 1125.0, "close_time": 1763398799999}, {"open_time": 1763398800000, "open": 0.2553, "high": 0.2553, "low": 0.2479, "close": 0.2488, "volume": 3722.0, "close_time": 1763402399999}, {"open_time": 1763402400000, "open": 0.2479, "high": 0.2502, "low": 0.2468, "close": 0.2478, "volume": 11526.0, "close_time": 1763405999999}, {"open_time": 1763406000000, "open": 0.2468, "high": 0.2476, "low": 0.2447, "close": 0.2459, "volume": 10736.0, "close_time": 1763409599999}, {"open_time": 1763409600000, "open": 0.2446, "high": 0.2482, "low": 0.244, "close": 0.2472, "volume": 4682.0, "close_time": 1763413199999}, {"open_time": 1763413200000, "open": 0.2476, "high": 0.2484, "low": 0.2448, "close": 0.2462, "volume": 1101.0, "close_time": 1763416799999}, {"open_time": 1763416800000, "open": 0.2453, "high": 0.2476, "low": 0.2453, "close": 0.2476, "volume": 1722.0, "close_time": 1763420399999}, {"open_time": 1763420400000, "open": 0.2463, "high": 0.2474, "low": 0.2461, "close": 0.2473, "volume": 3805.0, "close_time": 1763423999999}, {"open_time": 1763424000000, "open": 0.2465, "high": 0.2474, "low": 0.2423, "close": 0.2473, "volume": 7247.0, "close_time": 1763427599999}, {"open_time": 1763427600000, "open": 0.2475, "high": 0.2491, "low": 0.2475, "close": 0.248, "volume": 9017.0, "close_time": 1763431199999}, {"open_time": 1763431200000, "open": 0.2462, "high": 0.2507, "low": 0.245, "close": 0.2465, "volume": 1770.0, "close_time": 1763434799999}, {"open_time": 1763434800000, "open": 0.2462, "high": 0.2499, "low": 0.2446, "close": 0.2478, "volume": 2122.0, "close_time": 1763438399999}, {"open_time": 1763438400000, "open": 0.2486, "high": 0.2504, "low": 0.2463, "close": 0.2504, "volume": 28113.0, "close_time": 1763441999999}, {"open_time": 1763442000000, "open": 0.249, "high": 0.2507, "low": 0.2479, "close": 0.249, "volume": 464.0, "close_time": 1763445599999}, {"open_time": 1763445600000, "open": 0.2476, "high": 0.2476, "low": 0.2461, "close": 0.2461, "volume": 242.0, "close_time": 1763449199999}, {"open_time": 1763449200000, "open": 0.245, "high": 0.2484, "low": 0.2448, "close": 0.2484, "volume": 1230.0, "close_time": 1763452799999}, {"open_time": 1763452800000, "open": 0.249, "high": 0.2509, "low": 0.249, "close": 0.2509, "volume": 1989.0, "close_time": 1763456399999}, {"open_time": 1763456400000, "open": 0.2496, "high": 0.2496, "low": 0.2493, "close": 0.2493, "volume": 908.0, "close_time": 1763459999999}, {"open_time": 1763460000000, "open": 0.251, "high": 0.251, "low": 0.251, "close": 0.251, "volume": 199.0, "close_time": 1763463599999}, {"open_time": 1763463600000, "open": 0.2513, "high": 0.2516, "low": 0.251, "close": 0.2516, "volume": 802.0, "close_time": 1763467199999}, {"open_time": 1763467200000, "open": 0.2493, "high": 0.2518, "low": 0.2493, "close": 0.2518, "volume": 576.0, "close_time": 1763470799999}, {"open_time": 1763470800000, "open": 0.2504, "high": 0.2504, "low": 0.249, "close": 0.2494, "volume": 805.0, "close_time": 1763474399999}, {"open_time": 1763474400000, "open": 0.2504, "high": 0.252, "low": 0.249, "close": 0.249, "volume": 350.0, "close_time": 1763477999999}, {"open_time": 1763478000000, "open": 0.2481, "high": 0.2546, "low": 0.2481, "close": 0.2534, "volume": 8321.0, "close_time": 1763481599999}, {"open_time": 1763481600000, "open": 0.2543, "high": 0.2581, "low": 0.2543, "close": 0.2561, "volume": 53043.0, "close_time": 1763485199999}, {"open_time": 1763485200000, "open": 0.2569, "high": 0.2569, "low": 0.2546, "close": 0.2547, "volume": 1732.0, "close_time": 1763488799999}, {"open_time": 1763488800000, "open": 0.2569, "high": 0.2587, "low": 0.2569, "close": 0.2587, "volume": 631.0, "close_time": 1763492399999}, {"open_time": 1763492400000, "open": 0.2588, "high": 0.26, "low": 0.2588, "close": 0.26, "volume": 3582.0, "close_time": 1763495999999}, {"open_time": 1763496000000, "open": 0.2601, "high": 0.2603, "low": 0.2581, "close": 0.259, "volume": 2649.0, "close_time": 1763499599999}, {"open_time": 1763499600000, "open": 0.2574, "high": 0.2574, "low": 0.2555, "close": 0.2555, "volume": 239.0, "close_time": 1763503199999}, {"open_time": 1763503200000, "open": 0.2574, "high": 0.2574, "low": 0.2574, "close": 0.2574, "volume": 56.0, "close_time": 1763506799999}, {"open_time": 1763506800000, "open": 0.2578, "high": 0.2578, "low": 0.2559, "close": 0.2563, "volume": 1183.0, "close_time": 1763510399999}, {"open_time": 1763510400000, "open": 0.2554, "high": 0.256, "low": 0.2527, "close": 0.256, "volume": 736.0, "close_time": 1763513999999}, {"open_time": 1763514000000, "open": 0.2546, "high": 0.2556, "low": 0.2538, "close": 0.2556, "volume": 330.0, "close_time": 1763517599999}, {"open_time": 1763517600000, "open": 0.2556, "high": 0.2558, "low": 0.2533, "close": 0.2556, "volume": 2893.0, "close_time": 1763521199999}, {"open_time": 1763521200000, "open": 0.2538, "high": 0.2538, "low": 0.2524, "close": 0.2524, "volume": 1680.0, "close_time": 1763524799999}, {"open_time": 1763524800000, "open": 0.2522, "high": 0.2526, "low": 0.251, "close": 0.2512, "volume": 5229.0, "close_time": 1763528399999}, {"open_time": 1763528400000, "open": 0.2509, "high": 0.2509, "low": 0.2473, "close": 0.2473, "volume": 3295.0, "close_time": 1763531999999}, {"open_time": 1763532000000, "open": 0.249, "high": 0.249, "low": 0.249, "close": 0.249, "volume": 56.0, "close_time": 1763535599999}, {"open_time": 1763535600000, "open": 0.25, "high": 0.2522, "low": 0.2498, "close": 0.2522, "volume": 1423.0, "close_time": 1763539199999}, {"open_time": 1763539200000, "open": 0.2528, "high": 0.2528, "low": 0.2528, "close": 0.2528, "volume": 76.0, "close_time": 1763542799999}, {"open_time": 1763542800000, "open": 0.2507, "high": 0.2507, "low": 0.2496, "close": 0.2496, "volume": 512.0, "close_time": 1763546399999}, {"open_time": 1763546400000, "open": 0.2494, "high": 0.2494, "low": 0.249, "close": 0.249, "volume": 185.0, "close_time": 1763549999999}, {"open_time": 1763550000000, "open": 0.2479, "high": 0.2479, "low": 0.2479, "close": 0.2479, "volume": 77.0, "close_time": 1763553599999}, {"open_time": 1763553600000, "open": 0.2476, "high": 0.2476, "low": 0.2476, "close": 0.2476, "volume": 56.0, "close_time": 1763557199999}, {"open_time": 1763557200000, "open": 0.2477, "high": 0.2477, "low": 0.2459, "close": 0.2459, "volume": 5107.0, "close_time": 1763560799999}, {"open_time": 1763560800000, "open": 0.245, "high": 0.2459, "low": 0.2434, "close": 0.2459, "volume": 2228.0, "close_time": 1763564399999}, {"open_time": 1763564400000, "open": 0.2461, "high": 0.2481, "low": 0.2416, "close": 0.2416, "volume": 2107.0, "close_time": 1763567999999}, {"open_time": 1763568000000, "open": 0.2425, "high": 0.2426, "low": 0.2401, "close": 0.2404, "volume": 7346.0, "close_time": 1763571599999}, {"open_time": 1763571600000, "open": 0.2406, "high": 0.2406, "low": 0.2371, "close": 0.2378, "volume": 29922.0, "close_time": 1763575199999}, {"open_time": 1763575200000, "open": 0.2382, "high": 0.24, "low": 0.2357, "close": 0.2357, "volume": 4673.0, "close_time": 1763578799999}, {"open_time": 1763578800000, "open": 0.2378, "high": 0.2384, "low": 0.2365, "close": 0.2374, "volume": 3601.0, "close_time": 1763582399999}, {"open_time": 1763582400000, "open": 0.2374, "high": 0.2401, "low": 0.237, "close": 0.2401, "volume": 2785.0, "close_time": 1763585999999}, {"open_time": 1763586000000, "open": 0.2406, "high": 0.2454, "low": 0.2406, "close": 0.2454, "volume": 39530.0, "close_time": 1763589599999}, {"open_time": 1763589600000, "open": 0.2446, "high": 0.2446, "low": 0.2425, "close": 0.2442, "volume": 10205.0, "close_time": 1763593199999}, {"open_time": 1763593200000, "open": 0.2444, "high": 0.2467, "low": 0.2444, "close": 0.2466, "volume": 24361.0, "close_time": 1763596799999}, {"open_time": 1763596800000, "open": 0.2468, "high": 0.249, "low": 0.2466, "close": 0.2479, "volume": 6979.0, "close_time": 1763600399999}, {"open_time": 1763600400000, "open": 0.2468, "high": 0.2494, "low": 0.2464, "close": 0.2494, "volume": 2210.0, "close_time": 1763603999999}, {"open_time": 1763604000000, "open": 0.2496, "high": 0.2507, "low": 0.2496, "close": 0.2503, "volume": 1963.0, "close_time": 1763607599999}, {"open_time": 1763607600000, "open": 0.2496, "high": 0.2517, "low": 0.2492, "close": 0.2494, "volume": 21451.0, "close_time": 1763611199999}, {"open_time": 1763611200000, "open": 0.251, "high": 0.2522, "low": 0.251, "close": 0.2522, "volume": 120.0, "close_time": 1763614799999}, {"open_time": 1763614800000, "open": 0.252, "high": 0.2526, "low": 0.252, "close": 0.2521, "volume": 2047.0, "close_time": 1763618399999}, {"open_time": 1763618400000, "open": 0.2507, "high": 0.2507, "low": 0.2504, "close": 0.2504, "volume": 108.0, "close_time": 1763621999999}, {"open_time": 1763622000000, "open": 0.2504, "high": 0.2504, "low": 0.2504, "close": 0.2504, "volume": 0.0, "close_time": 1763625599999}, {"open_time": 1763625600000, "open": 0.2518, "high": 0.2518, "low": 0.2518, "close": 0.2518, "volume": 56.0, "close_time": 1763629199999}, {"open_time": 1763629200000, "open": 0.2504, "high": 0.2504, "low": 0.2481, "close": 0.2504, "volume": 1638.0, "close_time": 1763632799999}, {"open_time": 1763632800000, "open": 0.2504, "high": 0.2504, "low": 0.2504, "close": 0.2504, "volume": 37.0, "close_time": 1763636399999}, {"open_time": 1763636400000, "open": 0.2507, "high": 0.2522, "low": 0.2506, "close": 0.2522, "volume": 374.0, "close_time": 1763639999999}, {"open_time": 1763640000000, "open": 0.2525, "high": 0.253, "low": 0.2525, "close": 0.253, "volume": 1012.0, "close_time": 1763643599999}, {"open_time": 1763643600000, "open": 0.2512, "high": 0.2532, "low": 0.2511, "close": 0.2511, "volume": 2004.0, "close_time": 1763647199999}, {"open_time": 1763647200000, "open": 0.2507, "high": 0.2532, "low": 0.2494, "close": 0.2518, "volume": 3232.0, "close_time": 1763650799999}, {"open_time": 1763650800000, "open": 0.2507, "high": 0.2513, "low": 0.2479, "close": 0.2479, "volume": 3449.0, "close_time": 1763654399999}, {"open_time": 1763654400000, "open": 0.2476, "high": 0.2482, "low": 0.2388, "close": 0.2388, "volume": 6314.0, "close_time": 1763657999999}, {"open_time": 1763658000000, "open": 0.2406, "high": 0.2414, "low": 0.2352, "close": 0.2364, "volume": 6239.0, "close_time": 1763661599999}, {"open_time": 1763661600000, "open": 0.2378, "high": 0.2393, "low": 0.2347, "close": 0.2347, "volume": 88035.0, "close_time": 1763665199999}, {"open_time": 1763665200000, "open": 0.2345, "high": 0.2388, "low": 0.2339, "close": 0.2388, "volume": 1227.0, "close_time": 1763668799999}, {"open_time": 1763668800000, "open": 0.2377, "high": 0.2401, "low": 0.2365, "close": 0.2387, "volume": 1143.0, "close_time": 1763672399999}, {"open_time": 1763672400000, "open": 0.239, "high": 0.2415, "low": 0.239, "close": 0.2408, "volume": 4153.0, "close_time": 1763675999999}, {"open_time": 1763676000000, "open": 0.2395, "high": 0.2425, "low": 0.2395, "close": 0.2425, "volume": 421497.0, "close_time": 1763679599999}, {"open_time": 1763679600000, "open": 0.2406, "high": 0.2406, "low": 0.2378, "close": 0.2382, "volume": 514.0, "close_time": 1763683199999}, {"open_time": 1763683200000, "open": 0.2392, "high": 0.2399, "low": 0.2382, "close": 0.2393, "volume": 3377.0, "close_time": 1763686799999}, {"open_time": 1763686800000, "open": 0.2395, "high": 0.2404, "low": 0.2387, "close": 0.2392, "volume": 61626.0, "close_time": 1763690399999}, {"open_time": 1763690400000, "open": 0.2388, "high": 0.2388, "low": 0.2336, "close": 0.2336, "volume": 27960.0, "close_time": 1763693999999}, {"open_time": 1763694000000, "open": 0.2348, "high": 0.237, "low": 0.2348, "close": 0.237, "volume": 2216.0, "close_time": 1763697599999}, {"open_time": 1763697600000, "open": 0.236, "high": 0.237, "low": 0.2342, "close": 0.237, "volume": 27329.0, "close_time": 1763701199999}, {"open_time": 1763701200000, "open": 0.2367, "high": 0.2367, "low": 0.2342, "close": 0.2342, "volume": 322.0, "close_time": 1763704799999}, {"open_time": 1763704800000, "open": 0.2337, "high": 0.2348, "low": 0.2337, "close": 0.2348, "volume": 427.0, "close_time": 1763708399999}, {"open_time": 1763708400000, "open": 0.2336, "high": 0.2336, "low": 0.2223, "close": 0.2279, "volume": 20460.0, "close_time": 1763711999999}, {"open_time": 1763712000000, "open": 0.2293, "high": 0.2319, "low": 0.2282, "close": 0.2282, "volume": 1879.0, "close_time": 1763715599999}, {"open_time": 1763715600000, "open": 0.2295, "high": 0.2295, "low": 0.2237, "close": 0.2237, "volume": 5312.0, "close_time": 1763719199999}, {"open_time": 1763719200000, "open": 0.2228, "high": 0.2251, "low": 0.2213, "close": 0.2237, "volume": 5276.0, "close_time": 1763722799999}, {"open_time": 1763722800000, "open": 0.2251, "high": 0.2252, "low": 0.2223, "close": 0.2223, "volume": 1908.0, "close_time": 1763726399999}, {"open_time": 1763726400000, "open": 0.2209, "high": 0.2276, "low": 0.2167, "close": 0.2262, "volume": 14456.0, "close_time": 1763729999999}, {"open_time": 1763730000000, "open": 0.2277, "high": 0.2293, "low": 0.2264, "close": 0.2282, "volume": 3163.0, "close_time": 1763733599999}, {"open_time": 1763733600000, "open": 0.2284, "high": 0.2321, "low": 0.2272, "close": 0.2317, "volume": 100171.0, "close_time": 1763737199999}, {"open_time": 1763737200000, "open": 0.2299, "high": 0.2299, "low": 0.2265, "close": 0.2265, "volume": 1183.0, "close_time": 1763740799999}, {"open_time": 1763740800000, "open": 0.2272, "high": 0.2321, "low": 0.2251, "close": 0.2321, "volume": 1256.0, "close_time": 1763744399999}, {"open_time": 1763744400000, "open": 0.2328, "high": 0.2351, "low": 0.2328, "close": 0.2335, "volume": 3036.0, "close_time": 1763747999999}, {"open_time": 1763748000000, "open": 0.2328, "high": 0.235, "low": 0.2293, "close": 0.235, "volume": 6167.0, "close_time": 1763751599999}, {"open_time": 1763751600000, "open": 0.2336, "high": 0.2336, "low": 0.2307, "close": 0.2307, "volume": 9141.0, "close_time": 1763755199999}, {"open_time": 1763755200000, "open": 0.2299, "high": 0.2306, "low": 0.2273, "close": 0.2299, "volume": 1362.0, "close_time": 1763758799999}, {"open_time": 1763758800000, "open": 0.2285, "high": 0.2313, "low": 0.2279, "close": 0.2313, "volume": 11720.0, "close_time": 1763762399999}, {"open_time": 1763762400000, "open": 0.2299, "high": 0.2299, "low": 0.2265, "close": 0.2265, "volume": 53091.0, "close_time": 1763765999999}, {"open_time": 1763766000000, "open": 0.2259, "high": 0.2317, "low": 0.2259, "close": 0.2317, "volume": 51380.0, "close_time": 1763769599999}, {"open_time": 1763769600000, "open": 0.2321, "high": 0.2321, "low": 0.2295, "close": 0.2314, "volume": 821.0, "close_time": 1763773199999}, {"open_time": 1763773200000, "open": 0.2321, "high": 0.2326, "low": 0.2316, "close": 0.2326, "volume": 706.0, "close_time": 1763776799999}, {"open_time": 1763776800000, "open": 0.2326, "high": 0.2327, "low": 0.2307, "close": 0.2327, "volume": 1309.0, "close_time": 1763780399999}, {"open_time": 1763780400000, "open": 0.2321, "high": 0.233, "low": 0.2313, "close": 0.2321, "volume": 567687.0, "close_time": 1763783999999}, {"open_time": 1763784000000, "open": 0.2311, "high": 0.2311, "low": 0.2279, "close": 0.2299, "volume": 496.0, "close_time": 1763787599999}, {"open_time": 1763787600000, "open": 0.2305, "high": 0.2305, "low": 0.2279, "close": 0.2298, "volume": 10780.0, "close_time": 1763791199999}, {"open_time": 1763791200000, "open": 0.2299, "high": 0.232, "low": 0.2299, "close": 0.2313, "volume": 1241.0, "close_time": 1763794799999}, {"open_time": 1763794800000, "open": 0.2316, "high": 0.2321, "low": 0.2314, "close": 0.2321, "volume": 4504.0, "close_time": 1763798399999}, {"open_time": 1763798400000, "open": 0.2307, "high": 0.2307, "low": 0.2279, "close": 0.2279, "volume": 1151.0, "close_time": 1763801999999}, {"open_time": 1763802000000, "open": 0.2269, "high": 0.2293, "low": 0.2269, "close": 0.2293, "volume": 1951.0, "close_time": 1763805599999}, {"open_time": 1763805600000, "open": 0.2279, "high": 0.2289, "low": 0.2279, "close": 0.2289, "volume": 935.0, "close_time": 1763809199999}, {"open_time": 1763809200000, "open": 0.2282, "high": 0.2307, "low": 0.2282, "close": 0.2302, "volume": 3208.0, "close_time": 1763812799999}, {"open_time": 1763812800000, "open": 0.2293, "high": 0.2293, "low": 0.2277, "close": 0.2277, "volume": 1234.0, "close_time": 1763816399999}, {"open_time": 1763816400000, "open": 0.2282, "high": 0.2283, "low": 0.2265, "close": 0.2275, "volume": 2941.0, "close_time": 1763819999999}, {"open_time": 1763820000000, "open": 0.2279, "high": 0.23, "low": 0.2279, "close": 0.2285, "volume": 439.0, "close_time": 1763823599999}, {"open_time": 1763823600000, "open": 0.2282, "high": 0.2295, "low": 0.2279, "close": 0.229, "volume": 1878.0, "close_time": 1763827199999}, {"open_time": 1763827200000, "open": 0.2285, "high": 0.2299, "low": 0.2285, "close": 0.2299, "volume": 681.0, "close_time": 1763830799999}, {"open_time": 1763830800000, "open": 0.2305, "high": 0.2305, "low": 0.2301, "close": 0.2301, "volume": 100.0, "close_time": 1763834399999}, {"open_time": 1763834400000, "open": 0.2301, "high": 0.2301, "low": 0.2301, "close": 0.2301, "volume": 0.0, "close_time": 1763837999999}, {"open_time": 1763838000000, "open": 0.2294, "high": 0.2294, "low": 0.2287, "close": 0.2287, "volume": 75.0, "close_time": 1763841599999}, {"open_time": 1763841600000, "open": 0.2294, "high": 0.2296, "low": 0.2272, "close": 0.2289, "volume": 3976.0, "close_time": 1763845199999}, {"open_time": 1763845200000, "open": 0.2274, "high": 0.2292, "low": 0.2274, "close": 0.2292, "volume": 546.0, "close_time": 1763848799999}, {"open_time": 1763848800000, "open": 0.2286, "high": 0.2321, "low": 0.2286, "close": 0.2321, "volume": 3334.0, "close_time": 1763852399999}, {"open_time": 1763852400000, "open": 0.2307, "high": 0.2317, "low": 0.2307, "close": 0.2317, "volume": 921.0, "close_time": 1763855999999}, {"open_time": 1763856000000, "open": 0.2299, "high": 0.2312, "low": 0.2297, "close": 0.2307, "volume": 2773.0, "close_time": 1763859599999}, {"open_time": 1763859600000, "open": 0.2313, "high": 0.2329, "low": 0.2313, "close": 0.2329, "volume": 1369.0, "close_time": 1763863199999}, {"open_time": 1763863200000, "open": 0.2328, "high": 0.2374, "low": 0.2327, "close": 0.2374, "volume": 13021.0, "close_time": 1763866799999}, {"open_time": 1763866800000, "open": 0.2355, "high": 0.2359, "low": 0.2355, "close": 0.2359, "volume": 123.0, "close_time": 1763870399999}, {"open_time": 1763870400000, "open": 0.2367, "high": 0.2398, "low": 0.2365, "close": 0.2398, "volume": 3318.0, "close_time": 1763873999999}, {"open_time": 1763874000000, "open": 0.2391, "high": 0.2391, "low": 0.2365, "close": 0.2365, "volume": 756.0, "close_time": 1763877599999}, {"open_time": 1763877600000, "open": 0.2392, "high": 0.2399, "low": 0.2378, "close": 0.2378, "volume": 945.0, "close_time": 1763881199999}, {"open_time": 1763881200000, "open": 0.2364, "high": 0.2375, "low": 0.2364, "close": 0.2375, "volume": 1186.0, "close_time": 1763884799999}, {"open_time": 1763884800000, "open": 0.2375, "high": 0.2375, "low": 0.2375, "close": 0.2375, "volume": 0.0, "close_time": 1763888399999}, {"open_time": 1763888400000, "open": 0.2365, "high": 0.2365, "low": 0.2365, "close": 0.2365, "volume": 582.0, "close_time": 1763891999999}, {"open_time": 1763892000000, "open": 0.2365, "high": 0.2365, "low": 0.2365, "close": 0.2365, "volume": 0.0, "close_time": 1763895599999}, {"open_time": 1763895600000, "open": 0.2378, "high": 0.2378, "low": 0.2378, "close": 0.2378, "volume": 56.0, "close_time": 1763899199999}, {"open_time": 1763899200000, "open": 0.2392, "high": 0.2416, "low": 0.2392, "close": 0.2396, "volume": 3329.0, "close_time": 1763902799999}, {"open_time": 1763902800000, "open": 0.2412, "high": 0.242, "low": 0.2402, "close": 0.242, "volume": 2308.0, "close_time": 1763906399999}, {"open_time": 1763906400000, "open": 0.2425, "high": 0.2431, "low": 0.2407, "close": 0.2424, "volume": 3522.0, "close_time": 1763909999999}, {"open_time": 1763910000000, "open": 0.2412, "high": 0.2443, "low": 0.2406, "close": 0.2443, "volume": 12033.0, "close_time": 1763913599999}, {"open_time": 1763913600000, "open": 0.2443, "high": 0.2467, "low": 0.2443, "close": 0.2445, "volume": 1332.0, "close_time": 1763917199999}, {"open_time": 1763917200000, "open": 0.2434, "high": 0.2443, "low": 0.2428, "close": 0.2443, "volume": 4117.0, "close_time": 1763920799999}, {"open_time": 1763920800000, "open": 0.2446, "high": 0.2469, "low": 0.2446, "close": 0.2469, "volume": 825.0, "close_time": 1763924399999}, {"open_time": 1763924400000, "open": 0.2469, "high": 0.2504, "low": 0.2464, "close": 0.2504, "volume": 14505.0, "close_time": 1763927999999}, {"open_time": 1763928000000, "open": 0.2507, "high": 0.2507, "low": 0.2489, "close": 0.2498, "volume": 302981.0, "close_time": 1763931599999}, {"open_time": 1763931600000, "open": 0.2481, "high": 0.2532, "low": 0.2476, "close": 0.2532, "volume": 40831.0, "close_time": 1763935199999}, {"open_time": 1763935200000, "open": 0.2518, "high": 0.2524, "low": 0.2491, "close": 0.2491, "volume": 11771.0, "close_time": 1763938799999}, {"open_time": 1763938800000, "open": 0.2491, "high": 0.2491, "low": 0.2464, "close": 0.2479, "volume": 5572.0, "close_time": 1763942399999}, {"open_time": 1763942400000, "open": 0.2463, "high": 0.2488, "low": 0.2435, "close": 0.2472, "volume": 10570.0, "close_time": 1763945999999}, {"open_time": 1763946000000, "open": 0.2462, "high": 0.247, "low": 0.2431, "close": 0.2448, "volume": 2132.0, "close_time": 1763949599999}, {"open_time": 1763949600000, "open": 0.2461, "high": 0.2518, "low": 0.2461, "close": 0.2518, "volume": 1475.0, "close_time": 1763953199999}, {"open_time": 1763953200000, "open": 0.2522, "high": 0.2532, "low": 0.2501, "close": 0.2504, "volume": 41492.0, "close_time": 1763956799999}, {"open_time": 1763956800000, "open": 0.2503, "high": 0.2503, "low": 0.245, "close": 0.245, "volume": 814.0, "close_time": 1763960399999}, {"open_time": 1763960400000, "open": 0.2476, "high": 0.2507, "low": 0.2476, "close": 0.2504, "volume": 1006.0, "close_time": 1763963999999}, {"open_time": 1763964000000, "open": 0.2476, "high": 0.2478, "low": 0.2468, "close": 0.2468, "volume": 546.0, "close_time": 1763967599999}, {"open_time": 1763967600000, "open": 0.2471, "high": 0.2471, "low": 0.2465, "close": 0.2465, "volume": 150.0, "close_time": 1763971199999}, {"open_time": 1763971200000, "open": 0.2483, "high": 0.2483, "low": 0.2461, "close": 0.2474, "volume": 1170.0, "close_time": 1763974799999}, {"open_time": 1763974800000, "open": 0.245, "high": 0.245, "low": 0.2417, "close": 0.2417, "volume": 3351.0, "close_time": 1763978399999}, {"open_time": 1763978400000, "open": 0.2434, "high": 0.2434, "low": 0.2428, "close": 0.2428, "volume": 304.0, "close_time": 1763981999999}, {"open_time": 1763982000000, "open": 0.2428, "high": 0.2454, "low": 0.2428, "close": 0.2454, "volume": 234.0, "close_time": 1763985599999}, {"open_time": 1763985600000, "open": 0.2461, "high": 0.2462, "low": 0.2446, "close": 0.2446, "volume": 623.0, "close_time": 1763989199999}, {"open_time": 1763989200000, "open": 0.2461, "high": 0.2497, "low": 0.2461, "close": 0.2476, "volume": 8802.0, "close_time": 1763992799999}, {"open_time": 1763992800000, "open": 0.2471, "high": 0.2484, "low": 0.2416, "close": 0.2434, "volume": 369785.0, "close_time": 1763996399999}, {"open_time": 1763996400000, "open": 0.2446, "high": 0.2463, "low": 0.2423, "close": 0.2463, "volume": 2359.0, "close_time": 1763999999999}, {"open_time": 1764000000000, "open": 0.2462, "high": 0.2476, "low": 0.2446, "close": 0.2446, "volume": 1927.0, "close_time": 1764003599999}, {"open_time": 1764003600000, "open": 0.2461, "high": 0.2525, "low": 0.2461, "close": 0.2525, "volume": 3139.0, "close_time": 1764007199999}, {"open_time": 1764007200000, "open": 0.2528, "high": 0.2551, "low": 0.2512, "close": 0.2551, "volume": 2114.0, "close_time": 1764010799999}, {"open_time": 1764010800000, "open": 0.2554, "high": 0.2569, "low": 0.2542, "close": 0.2565, "volume": 38617.0, "close_time": 1764014399999}, {"open_time": 1764014400000, "open": 0.2572, "high": 0.2597, "low": 0.2569, "close": 0.2569, "volume": 33858.0, "close_time": 1764017999999}, {"open_time": 1764018000000, "open": 0.2561, "high": 0.2569, "low": 0.2546, "close": 0.2569, "volume": 4862.0, "close_time": 1764021599999}, {"open_time": 1764021600000, "open": 0.2569, "high": 0.2581, "low": 0.256, "close": 0.256, "volume": 3379.0, "close_time": 1764025199999}, {"open_time": 1764025200000, "open": 0.2569, "high": 0.2569, "low": 0.2546, "close": 0.2546, "volume": 492.0, "close_time": 1764028799999}, {"open_time": 1764028800000, "open": 0.254, "high": 0.2555, "low": 0.2526, "close": 0.2555, "volume": 2102.0, "close_time": 1764032399999}, {"open_time": 1764032400000, "open": 0.2555, "high": 0.2556, "low": 0.2542, "close": 0.2555, "volume": 5713.0, "close_time": 1764035999999}, {"open_time": 1764036000000, "open": 0.2539, "high": 0.2553, "low": 0.2524, "close": 0.2524, "volume": 1321.0, "close_time": 1764039599999}, {"open_time": 1764039600000, "open": 0.2534, "high": 0.2534, "low": 0.2529, "close": 0.2529, "volume": 442.0, "close_time": 1764043199999}, {"open_time": 1764043200000, "open": 0.2534, "high": 0.2551, "low": 0.2526, "close": 0.2551, "volume": 362.0, "close_time": 1764046799999}, {"open_time": 1764046800000, "open": 0.2532, "high": 0.2532, "low": 0.2531, "close": 0.2531, "volume": 843.0, "close_time": 1764050399999}, {"open_time": 1764050400000, "open": 0.2539, "high": 0.2539, "low": 0.2509, "close": 0.2509, "volume": 1743.0, "close_time": 1764053999999}, {"open_time": 1764054000000, "open": 0.2515, "high": 0.2517, "low": 0.2504, "close": 0.2504, "volume": 2504.0, "close_time": 1764057599999}, {"open_time": 1764057600000, "open": 0.2503, "high": 0.2503, "low": 0.2479, "close": 0.2479, "volume": 328.0, "close_time": 1764061199999}, {"open_time": 1764061200000, "open": 0.2476, "high": 0.2476, "low": 0.2468, "close": 0.2468, "volume": 1043.0, "close_time": 1764064799999}, {"open_time": 1764064800000, "open": 0.2468, "high": 0.2468, "low": 0.2468, "close": 0.2468, "volume": 0.0, "close_time": 1764068399999}, {"open_time": 1764068400000, "open": 0.2486, "high": 0.2486, "low": 0.2486, "close": 0.2486, "volume": 802.0, "close_time": 1764071999999}, {"open_time": 1764072000000, "open": 0.249, "high": 0.2497, "low": 0.2478, "close": 0.2478, "volume": 486.0, "close_time": 1764075599999}, {"open_time": 1764075600000, "open": 0.2498, "high": 0.2499, "low": 0.2463, "close": 0.2463, "volume": 647.0, "close_time": 1764079199999}, {"open_time": 1764079200000, "open": 0.2473, "high": 0.2473, "low": 0.242, "close": 0.2434, "volume": 2639.0, "close_time": 1764082799999}, {"open_time": 1764082800000, "open": 0.2433, "high": 0.2448, "low": 0.2416, "close": 0.2448, "volume": 1613.0, "close_time": 1764086399999}, {"open_time": 1764086400000, "open": 0.2435, "high": 0.2476, "low": 0.2435, "close": 0.2462, "volume": 795.0, "close_time": 1764089999999}, {"open_time": 1764090000000, "open": 0.2461, "high": 0.2511, "low": 0.246, "close": 0.2509, "volume": 3080.0, "close_time": 1764093599999}, {"open_time": 1764093600000, "open": 0.2491, "high": 0.2491, "low": 0.2451, "close": 0.249, "volume": 3379.0, "close_time": 1764097199999}, {"open_time": 1764097200000, "open": 0.2476, "high": 0.2484, "low": 0.245, "close": 0.2484, "volume": 30664.0, "close_time": 1764100799999}, {"open_time": 1764100800000, "open": 0.249, "high": 0.2522, "low": 0.2476, "close": 0.2522, "volume": 827.0, "close_time": 1764104399999}, {"open_time": 1764104400000, "open": 0.2507, "high": 0.2507, "low": 0.2491, "close": 0.2491, "volume": 4803.0, "close_time": 1764107999999}, {"open_time": 1764108000000, "open": 0.2491, "high": 0.2528, "low": 0.2481, "close": 0.2528, "volume": 724.0, "close_time": 1764111599999}, {"open_time": 1764111600000, "open": 0.2523, "high": 0.2546, "low": 0.2519, "close": 0.2519, "volume": 947.0, "close_time": 1764115199999}, {"open_time": 1764115200000, "open": 0.252, "high": 0.2538, "low": 0.252, "close": 0.252, "volume": 1365.0, "close_time": 1764118799999}, {"open_time": 1764118800000, "open": 0.2518, "high": 0.2538, "low": 0.2518, "close": 0.2532, "volume": 1425.0, "close_time": 1764122399999}, {"open_time": 1764122400000, "open": 0.2522, "high": 0.2522, "low": 0.251, "close": 0.251, "volume": 407.0, "close_time": 1764125999999}, {"open_time": 1764126000000, "open": 0.2509, "high": 0.2509, "low": 0.249, "close": 0.249, "volume": 1740.0, "close_time": 1764129599999}, {"open_time": 1764129600000, "open": 0.2494, "high": 0.2494, "low": 0.248, "close": 0.248, "volume": 10019.0, "close_time": 1764133199999}, {"open_time": 1764133200000, "open": 0.2501, "high": 0.2504, "low": 0.2501, "close": 0.2504, "volume": 256.0, "close_time": 1764136799999}, {"open_time": 1764136800000, "open": 0.2507, "high": 0.2518, "low": 0.2491, "close": 0.2518, "volume": 841.0, "close_time": 1764140399999}, {"open_time": 1764140400000, "open": 0.2522, "high": 0.2538, "low": 0.2506, "close": 0.2538, "volume": 8580.0, "close_time": 1764143999999}, {"open_time": 1764144000000, "open": 0.2544, "high": 0.2546, "low": 0.2544, "close": 0.2546, "volume": 132.0, "close_time": 1764147599999}, {"open_time": 1764147600000, "open": 0.2554, "high": 0.2554, "low": 0.2518, "close": 0.2518, "volume": 1962.0, "close_time": 1764151199999}, {"open_time": 1764151200000, "open": 0.2532, "high": 0.2532, "low": 0.2518, "close": 0.2518, "volume": 206.0, "close_time": 1764154799999}, {"open_time": 1764154800000, "open": 0.2509, "high": 0.2509, "low": 0.2504, "close": 0.2504, "volume": 185.0, "close_time": 1764158399999}, {"open_time": 1764158400000, "open": 0.2494, "high": 0.2494, "low": 0.248, "close": 0.249, "volume": 1705.0, "close_time": 1764161999999}, {"open_time": 1764162000000, "open": 0.2504, "high": 0.2518, "low": 0.2504, "close": 0.2518, "volume": 164.0, "close_time": 1764165599999}, {"open_time": 1764165600000, "open": 0.2504, "high": 0.2504, "low": 0.249, "close": 0.249, "volume": 164.0, "close_time": 1764169199999}, {"open_time": 1764169200000, "open": 0.2504, "high": 0.2507, "low": 0.249, "close": 0.2493, "volume": 730.0, "close_time": 1764172799999}, {"open_time": 1764172800000, "open": 0.2504, "high": 0.2554, "low": 0.2504, "close": 0.2518, "volume": 5344.0, "close_time": 1764176399999}, {"open_time": 1764176400000, "open": 0.2532, "high": 0.2586, "low": 0.2529, "close": 0.2571, "volume": 4049.0, "close_time": 1764179999999}, {"open_time": 1764180000000, "open": 0.2588, "high": 0.2617, "low": 0.2588, "close": 0.2617, "volume": 5399.0, "close_time": 1764183599999}, {"open_time": 1764183600000, "open": 0.2602, "high": 0.2616, "low": 0.2601, "close": 0.2616, "volume": 2507.0, "close_time": 1764187199999}, {"open_time": 1764187200000, "open": 0.2602, "high": 0.2617, "low": 0.2601, "close": 0.2601, "volume": 570.0, "close_time": 1764190799999}, {"open_time": 1764190800000, "open": 0.2607, "high": 0.2614, "low": 0.2587, "close": 0.2602, "volume": 1923.0, "close_time": 1764194399999}, {"open_time": 1764194400000, "open": 0.261, "high": 0.261, "low": 0.2593, "close": 0.2593, "volume": 625.0, "close_time": 1764197999999}, {"open_time": 1764198000000, "open": 0.2588, "high": 0.2588, "low": 0.2578, "close": 0.2578, "volume": 116.0, "close_time": 1764201599999}, {"open_time": 1764201600000, "open": 0.2574, "high": 0.2588, "low": 0.2571, "close": 0.2588, "volume": 1108.0, "close_time": 1764205199999}, {"open_time": 1764205200000, "open": 0.2574, "high": 0.2596, "low": 0.257, "close": 0.2596, "volume": 235.0, "close_time": 1764208799999}, {"open_time": 1764208800000, "open": 0.2584, "high": 0.2589, "low": 0.2574, "close": 0.2574, "volume": 1813.0, "close_time": 1764212399999}, {"open_time": 1764212400000, "open": 0.2569, "high": 0.2582, "low": 0.256, "close": 0.2571, "volume": 2221.0, "close_time": 1764215999999}, {"open_time": 1764216000000, "open": 0.2572, "high": 0.2582, "low": 0.2557, "close": 0.2562, "volume": 2729.0, "close_time": 1764219599999}, {"open_time": 1764219600000, "open": 0.2584, "high": 0.2588, "low": 0.2562, "close": 0.2562, "volume": 1597.0, "close_time": 1764223199999}, {"open_time": 1764223200000, "open": 0.2585, "high": 0.2588, "low": 0.2585, "close": 0.2588, "volume": 106.0, "close_time": 1764226799999}, {"open_time": 1764226800000, "open": 0.2575, "high": 0.2575, "low": 0.2575, "close": 0.2575, "volume": 48.0, "close_time": 1764230399999}, {"open_time": 1764230400000, "open": 0.2574, "high": 0.2574, "low": 0.2569, "close": 0.2569, "volume": 106.0, "close_time": 1764233999999}, {"open_time": 1764234000000, "open": 0.2563, "high": 0.258, "low": 0.2563, "close": 0.258, "volume": 299.0, "close_time": 1764237599999}, {"open_time": 1764237600000, "open": 0.256, "high": 0.256, "low": 0.2551, "close": 0.2551, "volume": 498.0, "close_time": 1764241199999}, {"open_time": 1764241200000, "open": 0.2546, "high": 0.2546, "low": 0.2532, "close": 0.2544, "volume": 993.0, "close_time": 1764244799999}, {"open_time": 1764244800000, "open": 0.2526, "high": 0.2526, "low": 0.2518, "close": 0.2518, "volume": 275.0, "close_time": 1764248399999}, {"open_time": 1764248400000, "open": 0.2513, "high": 0.2514, "low": 0.2511, "close": 0.2514, "volume": 242.0, "close_time": 1764251999999}, {"open_time": 1764252000000, "open": 0.2528, "high": 0.253, "low": 0.251, "close": 0.251, "volume": 2806.0, "close_time": 1764255599999}, {"open_time": 1764255600000, "open": 0.2531, "high": 0.254, "low": 0.2531, "close": 0.254, "volume": 4556.0, "close_time": 1764259199999}, {"open_time": 1764259200000, "open": 0.2537, "high": 0.2554, "low": 0.2537, "close": 0.2554, "volume": 4636.0, "close_time": 1764262799999}, {"open_time": 1764262800000, "open": 0.2554, "high": 0.2556, "low": 0.2538, "close": 0.2541, "volume": 1230.0, "close_time": 1764266399999}, {"open_time": 1764266400000, "open": 0.2545, "high": 0.2554, "low": 0.2532, "close": 0.2554, "volume": 1299.0, "close_time": 1764269999999}, {"open_time": 1764270000000, "open": 0.2556, "high": 0.2556, "low": 0.2552, "close": 0.2554, "volume": 4203.0, "close_time": 1764273599999}, {"open_time": 1764273600000, "open": 0.2557, "high": 0.2559, "low": 0.2527, "close": 0.2554, "volume": 3082.0, "close_time": 1764277199999}, {"open_time": 1764277200000, "open": 0.2541, "high": 0.2566, "low": 0.2519, "close": 0.2547, "volume": 14502.0, "close_time": 1764280799999}, {"open_time": 1764280800000, "open": 0.2546, "high": 0.2546, "low": 0.2546, "close": 0.2546, "volume": 56.0, "close_time": 1764284399999}, {"open_time": 1764284400000, "open": 0.256, "high": 0.256, "low": 0.2557, "close": 0.2557, "volume": 556.0, "close_time": 1764287999999}, {"open_time": 1764288000000, "open": 0.2556, "high": 0.2556, "low": 0.254, "close": 0.2549, "volume": 3482.0, "close_time": 1764291599999}, {"open_time": 1764291600000, "open": 0.2549, "high": 0.2551, "low": 0.2518, "close": 0.2518, "volume": 2777.0, "close_time": 1764295199999}, {"open_time": 1764295200000, "open": 0.2518, "high": 0.2532, "low": 0.251, "close": 0.2532, "volume": 9169.0, "close_time": 1764298799999}, {"open_time": 1764298800000, "open": 0.2527, "high": 0.2536, "low": 0.2527, "close": 0.2536, "volume": 353.0, "close_time": 1764302399999}, {"open_time": 1764302400000, "open": 0.2531, "high": 0.2531, "low": 0.2525, "close": 0.2525, "volume": 512.0, "close_time": 1764305999999}, {"open_time": 1764306000000, "open": 0.2518, "high": 0.2538, "low": 0.2509, "close": 0.2538, "volume": 394.0, "close_time": 1764309599999}, {"open_time": 1764309600000, "open": 0.2523, "high": 0.2546, "low": 0.2523, "close": 0.2546, "volume": 160.0, "close_time": 1764313199999}, {"open_time": 1764313200000, "open": 0.2554, "high": 0.256, "low": 0.2502, "close": 0.256, "volume": 1563.0, "close_time": 1764316799999}, {"open_time": 1764316800000, "open": 0.2568, "high": 0.2617, "low": 0.2568, "close": 0.2617, "volume": 1462.0, "close_time": 1764320399999}, {"open_time": 1764320400000, "open": 0.2603, "high": 0.2603, "low": 0.2601, "close": 0.2601, "volume": 818.0, "close_time": 1764323999999}, {"open_time": 1764324000000, "open": 0.2588, "high": 0.2588, "low": 0.2588, "close": 0.2588, "volume": 56.0, "close_time": 1764327599999}, {"open_time": 1764327600000, "open": 0.2585, "high": 0.2585, "low": 0.2554, "close": 0.2554, "volume": 417.0, "close_time": 1764331199999}, {"open_time": 1764331200000, "open": 0.2554, "high": 0.256, "low": 0.2516, "close": 0.2547, "volume": 4816.0, "close_time": 1764334799999}, {"open_time": 1764334800000, "open": 0.2561, "high": 0.2588, "low": 0.2561, "close": 0.2588, "volume": 1517.0, "close_time": 1764338399999}, {"open_time": 1764338400000, "open": 0.2589, "high": 0.2605, "low": 0.2576, "close": 0.2584, "volume": 1154.0, "close_time": 1764341999999}, {"open_time": 1764342000000, "open": 0.2601, "high": 0.2621, "low": 0.26, "close": 0.2612, "volume": 4451.0, "close_time": 1764345599999}, {"open_time": 1764345600000, "open": 0.2599, "high": 0.2599, "low": 0.2551, "close": 0.2558, "volume": 1842.0, "close_time": 1764349199999}, {"open_time": 1764349200000, "open": 0.2556, "high": 0.2565, "low": 0.2532, "close": 0.2532, "volume": 1227.0, "close_time": 1764352799999}, {"open_time": 1764352800000, "open": 0.2534, "high": 0.2546, "low": 0.2526, "close": 0.2532, "volume": 29320.0, "close_time": 1764356399999}, {"open_time": 1764356400000, "open": 0.2527, "high": 0.2554, "low": 0.2527, "close": 0.2547, "volume": 6276.0, "close_time": 1764359999999}, {"open_time": 1764360000000, "open": 0.2544, "high": 0.2551, "low": 0.2544, "close": 0.2551, "volume": 5196.0, "close_time": 1764363599999}, {"open_time": 1764363600000, "open": 0.2545, "high": 0.2547, "low": 0.2538, "close": 0.254, "volume": 13890.0, "close_time": 1764367199999}, {"open_time": 1764367200000, "open": 0.2539, "high": 0.2541, "low": 0.2532, "close": 0.2541, "volume": 10862.0, "close_time": 1764370799999}, {"open_time": 1764370800000, "open": 0.2546, "high": 0.2546, "low": 0.2537, "close": 0.2537, "volume": 151.0, "close_time": 1764374399999}, {"open_time": 1764374400000, "open": 0.2532, "high": 0.2536, "low": 0.2522, "close": 0.2522, "volume": 10676.0, "close_time": 1764377999999}, {"open_time": 1764378000000, "open": 0.2522, "high": 0.2527, "low": 0.252, "close": 0.252, "volume": 19796.0, "close_time": 1764381599999}, {"open_time": 1764381600000, "open": 0.2518, "high": 0.2521, "low": 0.2518, "close": 0.2521, "volume": 82.0, "close_time": 1764385199999}, {"open_time": 1764385200000, "open": 0.253, "high": 0.2531, "low": 0.2528, "close": 0.2528, "volume": 792.0, "close_time": 1764388799999}, {"open_time": 1764388800000, "open": 0.2523, "high": 0.2538, "low": 0.2519, "close": 0.2538, "volume": 1278.0, "close_time": 1764392399999}, {"open_time": 1764392400000, "open": 0.2546, "high": 0.2546, "low": 0.2532, "close": 0.2532, "volume": 369.0, "close_time": 1764395999999}, {"open_time": 1764396000000, "open": 0.2522, "high": 0.2522, "low": 0.2503, "close": 0.2503, "volume": 357.0, "close_time": 1764399599999}, {"open_time": 1764399600000, "open": 0.2518, "high": 0.2543, "low": 0.2518, "close": 0.2522, "volume": 411.0, "close_time": 1764403199999}, {"open_time": 1764403200000, "open": 0.2522, "high": 0.2522, "low": 0.2522, "close": 0.2522, "volume": 0.0, "close_time": 1764406799999}, {"open_time": 1764406800000, "open": 0.2518, "high": 0.2518, "low": 0.2514, "close": 0.2514, "volume": 840.0, "close_time": 1764410399999}, {"open_time": 1764410400000, "open": 0.253, "high": 0.253, "low": 0.253, "close": 0.253, "volume": 39.0, "close_time": 1764413999999}, {"open_time": 1764414000000, "open": 0.2532, "high": 0.2554, "low": 0.2532, "close": 0.2554, "volume": 290.0, "close_time": 1764417599999}, {"open_time": 1764417600000, "open": 0.2559, "high": 0.2567, "low": 0.2556, "close": 0.2567, "volume": 678.0, "close_time": 1764421199999}, {"open_time": 1764421200000, "open": 0.2565, "high": 0.2565, "low": 0.2542, "close": 0.2543, "volume": 533.0, "close_time": 1764424799999}, {"open_time": 1764424800000, "open": 0.2538, "high": 0.2538, "low": 0.2532, "close": 0.2532, "volume": 90.0, "close_time": 1764428399999}, {"open_time": 1764428400000, "open": 0.2554, "high": 0.2574, "low": 0.2554, "close": 0.2554, "volume": 2288.0, "close_time": 1764431999999}, {"open_time": 1764432000000, "open": 0.2566, "high": 0.2566, "low": 0.2546, "close": 0.256, "volume": 624.0, "close_time": 1764435599999}, {"open_time": 1764435600000, "open": 0.2569, "high": 0.2584, "low": 0.256, "close": 0.256, "volume": 1034.0, "close_time": 1764439199999}, {"open_time": 1764439200000, "open": 0.2556, "high": 0.2564, "low": 0.2532, "close": 0.2554, "volume": 2740.0, "close_time": 1764442799999}, {"open_time": 1764442800000, "open": 0.2548, "high": 0.2548, "low": 0.254, "close": 0.254, "volume": 3431.0, "close_time": 1764446399999}, {"open_time": 1764446400000, "open": 0.2538, "high": 0.256, "low": 0.2538, "close": 0.256, "volume": 354.0, "close_time": 1764449999999}, {"open_time": 1764450000000, "open": 0.2547, "high": 0.2562, "low": 0.2546, "close": 0.2546, "volume": 385.0, "close_time": 1764453599999}, {"open_time": 1764453600000, "open": 0.255, "high": 0.2558, "low": 0.255, "close": 0.2558, "volume": 997.0, "close_time": 1764457199999}, {"open_time": 1764457200000, "open": 0.2558, "high": 0.2558, "low": 0.2558, "close": 0.2558, "volume": 0.0, "close_time": 1764460799999}, {"open_time": 1764460800000, "open": 0.2549, "high": 0.255, "low": 0.2527, "close": 0.2527, "volume": 1692.0, "close_time": 1764464399999}, {"open_time": 1764464400000, "open": 0.2546, "high": 0.2554, "low": 0.2546, "close": 0.2554, "volume": 107.0, "close_time": 1764467999999}, {"open_time": 1764468000000, "open": 0.2538, "high": 0.2553, "low": 0.2532, "close": 0.2532, "volume": 1243.0, "close_time": 1764471599999}, {"open_time": 1764471600000, "open": 0.2532, "high": 0.2546, "low": 0.2518, "close": 0.2527, "volume": 6758.0, "close_time": 1764475199999}, {"open_time": 1764475200000, "open": 0.2544, "high": 0.2665, "low": 0.2532, "close": 0.2532, "volume": 8505.0, "close_time": 1764478799999}, {"open_time": 1764478800000, "open": 0.2524, "high": 0.2524, "low": 0.2524, "close": 0.2524, "volume": 77.0, "close_time": 1764482399999}, {"open_time": 1764482400000, "open": 0.2545, "high": 0.2545, "low": 0.2545, "close": 0.2545, "volume": 665.0, "close_time": 1764485999999}, {"open_time": 1764486000000, "open": 0.2545, "high": 0.2545, "low": 0.2545, "close": 0.2545, "volume": 128.0, "close_time": 1764489599999}, {"open_time": 1764489600000, "open": 0.2546, "high": 0.2546, "low": 0.2532, "close": 0.2532, "volume": 112.0, "close_time": 1764493199999}, {"open_time": 1764493200000, "open": 0.2526, "high": 0.2526, "low": 0.2526, "close": 0.2526, "volume": 281.0, "close_time": 1764496799999}, {"open_time": 1764496800000, "open": 0.2526, "high": 0.2526, "low": 0.2526, "close": 0.2526, "volume": 0.0, "close_time": 1764500399999}, {"open_time": 1764500400000, "open": 0.2522, "high": 0.2538, "low": 0.2509, "close": 0.2509, "volume": 652.0, "close_time": 1764503999999}, {"open_time": 1764504000000, "open": 0.2509, "high": 0.2532, "low": 0.2507, "close": 0.2532, "volume": 210.0, "close_time": 1764507599999}, {"open_time": 1764507600000, "open": 0.2538, "high": 0.2538, "low": 0.2538, "close": 0.2538, "volume": 51.0, "close_time": 1764511199999}, {"open_time": 1764511200000, "open": 0.2522, "high": 0.2537, "low": 0.2518, "close": 0.2531, "volume": 1814.0, "close_time": 1764514799999}, {"open_time": 1764514800000, "open": 0.2531, "high": 0.2531, "low": 0.2512, "close": 0.2512, "volume": 372.0, "close_time": 1764518399999}, {"open_time": 1764518400000, "open": 0.2528, "high": 0.2545, "low": 0.2528, "close": 0.2545, "volume": 707.0, "close_time": 1764521999999}, {"open_time": 1764522000000, "open": 0.254, "high": 0.2544, "low": 0.2509, "close": 0.2512, "volume": 1139.0, "close_time": 1764525599999}, {"open_time": 1764525600000, "open": 0.2513, "high": 0.2529, "low": 0.2513, "close": 0.2517, "volume": 312.0, "close_time": 1764529199999}, {"open_time": 1764529200000, "open": 0.2517, "high": 0.2517, "low": 0.2517, "close": 0.2517, "volume": 0.0, "close_time": 1764532799999}, {"open_time": 1764532800000, "open": 0.2525, "high": 0.2526, "low": 0.2507, "close": 0.2521, "volume": 486.0, "close_time": 1764536399999}, {"open_time": 1764536400000, "open": 0.2504, "high": 0.2517, "low": 0.2496, "close": 0.2496, "volume": 3066.0, "close_time": 1764539999999}, {"open_time": 1764540000000, "open": 0.2518, "high": 0.2523, "low": 0.251, "close": 0.2523, "volume": 168.0, "close_time": 1764543599999}, {"open_time": 1764543600000, "open": 0.2507, "high": 0.2516, "low": 0.249, "close": 0.249, "volume": 1753.0, "close_time": 1764547199999}, {"open_time": 1764547200000, "open": 0.2503, "high": 0.2503, "low": 0.2357, "close": 0.2357, "volume": 24894.0, "close_time": 1764550799999}, {"open_time": 1764550800000, "open": 0.2378, "high": 0.2395, "low": 0.2365, "close": 0.237, "volume": 6794.0, "close_time": 1764554399999}, {"open_time": 1764554400000, "open": 0.2369, "high": 0.239, "low": 0.2358, "close": 0.236, "volume": 1493.0, "close_time": 1764557999999}, {"open_time": 1764558000000, "open": 0.236, "high": 0.2361, "low": 0.2336, "close": 0.2336, "volume": 5045.0, "close_time": 1764561599999}, {"open_time": 1764561600000, "open": 0.2348, "high": 0.2348, "low": 0.231, "close": 0.231, "volume": 715.0, "close_time": 1764565199999}, {"open_time": 1764565200000, "open": 0.232, "high": 0.2326, "low": 0.2302, "close": 0.2308, "volume": 3624.0, "close_time": 1764568799999}, {"open_time": 1764568800000, "open": 0.2318, "high": 0.232, "low": 0.2318, "close": 0.2318, "volume": 1251.0, "close_time": 1764572399999}, {"open_time": 1764572400000, "open": 0.2317, "high": 0.232, "low": 0.2307, "close": 0.232, "volume": 7661.0, "close_time": 1764575999999}, {"open_time": 1764576000000, "open": 0.2321, "high": 0.2336, "low": 0.2321, "close": 0.2336, "volume": 168.0, "close_time": 1764579599999}, {"open_time": 1764579600000, "open": 0.2342, "high": 0.2349, "low": 0.2324, "close": 0.2324, "volume": 2332.0, "close_time": 1764583199999}, {"open_time": 1764583200000, "open": 0.234, "high": 0.234, "low": 0.2321, "close": 0.2321, "volume": 172.0, "close_time": 1764586799999}, {"open_time": 1764586800000, "open": 0.234, "high": 0.234, "low": 0.2307, "close": 0.2307, "volume": 188.0, "close_time": 1764590399999}, {"open_time": 1764590400000, "open": 0.2314, "high": 0.2314, "low": 0.2273, "close": 0.2313, "volume": 25671.0, "close_time": 1764593999999}, {"open_time": 1764594000000, "open": 0.2321, "high": 0.2327, "low": 0.2309, "close": 0.2327, "volume": 2204.0, "close_time": 1764597599999}, {"open_time": 1764597600000, "open": 0.2307, "high": 0.2342, "low": 0.2307, "close": 0.2328, "volume": 2658.0, "close_time": 1764601199999}, {"open_time": 1764601200000, "open": 0.2333, "high": 0.2344, "low": 0.2285, "close": 0.2328, "volume": 2832.0, "close_time": 1764604799999}, {"open_time": 1764604800000, "open": 0.2321, "high": 0.2325, "low": 0.2273, "close": 0.2273, "volume": 5246.0, "close_time": 1764608399999}, {"open_time": 1764608400000, "open": 0.2287, "high": 0.2297, "low": 0.2279, "close": 0.2279, "volume": 2209.0, "close_time": 1764611999999}, {"open_time": 1764612000000, "open": 0.2282, "high": 0.2282, "low": 0.2279, "close": 0.2279, "volume": 92.0, "close_time": 1764615599999}, {"open_time": 1764615600000, "open": 0.2279, "high": 0.2279, "low": 0.2279, "close": 0.2279, "volume": 0.0, "close_time": 1764619199999}, {"open_time": 1764619200000, "open": 0.2293, "high": 0.2336, "low": 0.2293, "close": 0.2336, "volume": 4394.0, "close_time": 1764622799999}, {"open_time": 1764622800000, "open": 0.2321, "high": 0.2344, "low": 0.2321, "close": 0.2344, "volume": 977.0, "close_time": 1764626399999}, {"open_time": 1764626400000, "open": 0.2348, "high": 0.2348, "low": 0.2347, "close": 0.2347, "volume": 115.0, "close_time": 1764629999999}, {"open_time": 1764630000000, "open": 0.2341, "high": 0.2355, "low": 0.2341, "close": 0.2355, "volume": 3211.0, "close_time": 1764633599999}, {"open_time": 1764633600000, "open": 0.2337, "high": 0.2348, "low": 0.2329, "close": 0.234, "volume": 1478.0, "close_time": 1764637199999}, {"open_time": 1764637200000, "open": 0.235, "high": 0.2465, "low": 0.2334, "close": 0.235, "volume": 55784.0, "close_time": 1764640799999}, {"open_time": 1764640800000, "open": 0.2331, "high": 0.2349, "low": 0.2328, "close": 0.2328, "volume": 5311.0, "close_time": 1764644399999}, {"open_time": 1764644400000, "open": 0.2322, "high": 0.2328, "low": 0.2313, "close": 0.2328, "volume": 924.0, "close_time": 1764647999999}, {"open_time": 1764648000000, "open": 0.2336, "high": 0.2344, "low": 0.2336, "close": 0.2344, "volume": 744.0, "close_time": 1764651599999}, {"open_time": 1764651600000, "open": 0.2347, "high": 0.2347, "low": 0.2347, "close": 0.2347, "volume": 42.0, "close_time": 1764655199999}, {"open_time": 1764655200000, "open": 0.2347, "high": 0.2348, "low": 0.2341, "close": 0.2341, "volume": 873.0, "close_time": 1764658799999}, {"open_time": 1764658800000, "open": 0.2328, "high": 0.2328, "low": 0.2322, "close": 0.2322, "volume": 146.0, "close_time": 1764662399999}, {"open_time": 1764662400000, "open": 0.234, "high": 0.2341, "low": 0.2307, "close": 0.2307, "volume": 1538.0, "close_time": 1764665999999}, {"open_time": 1764666000000, "open": 0.232, "high": 0.232, "low": 0.2307, "close": 0.2307, "volume": 901.0, "close_time": 1764669599999}, {"open_time": 1764669600000, "open": 0.2321, "high": 0.2354, "low": 0.2321, "close": 0.2354, "volume": 1203.0, "close_time": 1764673199999}, {"open_time": 1764673200000, "open": 0.2347, "high": 0.2368, "low": 0.2347, "close": 0.2368, "volume": 3017.0, "close_time": 1764676799999}, {"open_time": 1764676800000, "open": 0.2352, "high": 0.2372, "low": 0.2352, "close": 0.2372, "volume": 795.0, "close_time": 1764680399999}, {"open_time": 1764680400000, "open": 0.2371, "high": 0.2374, "low": 0.2355, "close": 0.2374, "volume": 15347.0, "close_time": 1764683999999}, {"open_time": 1764684000000, "open": 0.2378, "high": 0.2431, "low": 0.2365, "close": 0.2418, "volume": 6390.0, "close_time": 1764687599999}, {"open_time": 1764687600000, "open": 0.2434, "high": 0.2518, "low": 0.2434, "close": 0.2518, "volume": 10355.0, "close_time": 1764691199999}, {"open_time": 1764691200000, "open": 0.2506, "high": 0.2522, "low": 0.2504, "close": 0.2504, "volume": 2058.0, "close_time": 1764694799999}, {"open_time": 1764694800000, "open": 0.2517, "high": 0.2545, "low": 0.2517, "close": 0.2521, "volume": 4320.0, "close_time": 1764698399999}, {"open_time": 1764698400000, "open": 0.2538, "high": 0.2546, "low": 0.2522, "close": 0.2538, "volume": 629.0, "close_time": 1764701999999}, {"open_time": 1764702000000, "open": 0.2546, "high": 0.256, "low": 0.2542, "close": 0.2559, "volume": 2389.0, "close_time": 1764705599999}, {"open_time": 1764705600000, "open": 0.2546, "high": 0.2566, "low": 0.2539, "close": 0.2566, "volume": 15713.0, "close_time": 1764709199999}, {"open_time": 1764709200000, "open": 0.2546, "high": 0.2577, "low": 0.2546, "close": 0.2546, "volume": 11114.0, "close_time": 1764712799999}, {"open_time": 1764712800000, "open": 0.256, "high": 0.2577, "low": 0.256, "close": 0.2577, "volume": 301.0, "close_time": 1764716399999}, {"open_time": 1764716400000, "open": 0.2582, "high": 0.2582, "low": 0.2546, "close": 0.2552, "volume": 2212.0, "close_time": 1764719999999}, {"open_time": 1764720000000, "open": 0.2558, "high": 0.2558, "low": 0.2526, "close": 0.2532, "volume": 7765.0, "close_time": 1764723599999}, {"open_time": 1764723600000, "open": 0.2532, "high": 0.2546, "low": 0.2525, "close": 0.2546, "volume": 14068.0, "close_time": 1764727199999}, {"open_time": 1764727200000, "open": 0.2554, "high": 0.256, "low": 0.2547, "close": 0.2554, "volume": 422.0, "close_time": 1764730799999}, {"open_time": 1764730800000, "open": 0.256, "high": 0.2562, "low": 0.2533, "close": 0.2533, "volume": 27138.0, "close_time": 1764734399999}, {"open_time": 1764734400000, "open": 0.2539, "high": 0.2574, "low": 0.2532, "close": 0.2574, "volume": 1307.0, "close_time": 1764737999999}, {"open_time": 1764738000000, "open": 0.2585, "high": 0.2599, "low": 0.2583, "close": 0.2599, "volume": 2335.0, "close_time": 1764741599999}, {"open_time": 1764741600000, "open": 0.2599, "high": 0.2624, "low": 0.258, "close": 0.258, "volume": 2167.0, "close_time": 1764745199999}, {"open_time": 1764745200000, "open": 0.2599, "high": 0.2599, "low": 0.2599, "close": 0.2599, "volume": 6518.0, "close_time": 1764748799999}, {"open_time": 1764748800000, "open": 0.2574, "high": 0.2578, "low": 0.257, "close": 0.2573, "volume": 1877.0, "close_time": 1764752399999}, {"open_time": 1764752400000, "open": 0.2575, "high": 0.2575, "low": 0.2559, "close": 0.2559, "volume": 3768.0, "close_time": 1764755999999}, {"open_time": 1764756000000, "open": 0.2574, "high": 0.2574, "low": 0.2574, "close": 0.2574, "volume": 56.0, "close_time": 1764759599999}, {"open_time": 1764759600000, "open": 0.2562, "high": 0.2562, "low": 0.2556, "close": 0.2557, "volume": 5922.0, "close_time": 1764763199999}, {"open_time": 1764763200000, "open": 0.2556, "high": 0.2561, "low": 0.2554, "close": 0.2557, "volume": 938.0, "close_time": 1764766799999}, {"open_time": 1764766800000, "open": 0.2551, "high": 0.2558, "low": 0.2551, "close": 0.2558, "volume": 193.0, "close_time": 1764770399999}, {"open_time": 1764770400000, "open": 0.2548, "high": 0.2574, "low": 0.251, "close": 0.2538, "volume": 5497.0, "close_time": 1764773999999}, {"open_time": 1764774000000, "open": 0.2549, "high": 0.2585, "low": 0.2538, "close": 0.2577, "volume": 5024.0, "close_time": 1764777599999}, {"open_time": 1764777600000, "open": 0.2579, "high": 0.2585, "low": 0.2554, "close": 0.2554, "volume": 2493.0, "close_time": 1764781199999}, {"open_time": 1764781200000, "open": 0.2569, "high": 0.2585, "low": 0.2569, "close": 0.2585, "volume": 1699.0, "close_time": 1764784799999}, {"open_time": 1764784800000, "open": 0.2585, "high": 0.259, "low": 0.256, "close": 0.256, "volume": 2765.0, "close_time": 1764788399999}, {"open_time": 1764788400000, "open": 0.2569, "high": 0.2574, "low": 0.2569, "close": 0.2574, "volume": 1012.0, "close_time": 1764791999999}, {"open_time": 1764792000000, "open": 0.2574, "high": 0.2576, "low": 0.2562, "close": 0.2562, "volume": 2838.0, "close_time": 1764795599999}, {"open_time": 1764795600000, "open": 0.2579, "high": 0.2588, "low": 0.2579, "close": 0.2588, "volume": 203.0, "close_time": 1764799199999}, {"open_time": 1764799200000, "open": 0.2582, "high": 0.2605, "low": 0.2576, "close": 0.2604, "volume": 3797.0, "close_time": 1764802799999}, {"open_time": 1764802800000, "open": 0.2608, "high": 0.2608, "low": 0.2585, "close": 0.2585, "volume": 150.0, "close_time": 1764806399999}, {"open_time": 1764806400000, "open": 0.2574, "high": 0.258, "low": 0.256, "close": 0.2574, "volume": 2987.0, "close_time": 1764809999999}, {"open_time": 1764810000000, "open": 0.2585, "high": 0.2594, "low": 0.2561, "close": 0.2568, "volume": 1256.0, "close_time": 1764813599999}, {"open_time": 1764813600000, "open": 0.2561, "high": 0.2585, "low": 0.2561, "close": 0.2569, "volume": 7900.0, "close_time": 1764817199999}, {"open_time": 1764817200000, "open": 0.2561, "high": 0.2574, "low": 0.2538, "close": 0.2574, "volume": 9826.0, "close_time": 1764820799999}, {"open_time": 1764820800000, "open": 0.2585, "high": 0.2585, "low": 0.256, "close": 0.2567, "volume": 10731.0, "close_time": 1764824399999}, {"open_time": 1764824400000, "open": 0.2555, "high": 0.2567, "low": 0.2555, "close": 0.2556, "volume": 5080.0, "close_time": 1764827999999}, {"open_time": 1764828000000, "open": 0.2563, "high": 0.2563, "low": 0.2539, "close": 0.2539, "volume": 4445.0, "close_time": 1764831599999}, {"open_time": 1764831600000, "open": 0.2538, "high": 0.2538, "low": 0.2531, "close": 0.2531, "volume": 250.0, "close_time": 1764835199999}, {"open_time": 1764835200000, "open": 0.2531, "high": 0.2531, "low": 0.2531, "close": 0.2531, "volume": 0.0, "close_time": 1764838799999}, {"open_time": 1764838800000, "open": 0.2546, "high": 0.2546, "low": 0.2531, "close": 0.2546, "volume": 512.0, "close_time": 1764842399999}, {"open_time": 1764842400000, "open": 0.2542, "high": 0.2546, "low": 0.2541, "close": 0.2543, "volume": 1751.0, "close_time": 1764845999999}, {"open_time": 1764846000000, "open": 0.2543, "high": 0.2543, "low": 0.2543, "close": 0.2543, "volume": 0.0, "close_time": 1764849599999}, {"open_time": 1764849600000, "open": 0.2543, "high": 0.2543, "low": 0.2526, "close": 0.2526, "volume": 1102.0, "close_time": 1764853199999}, {"open_time": 1764853200000, "open": 0.2526, "high": 0.2526, "low": 0.2508, "close": 0.2508, "volume": 11647.0, "close_time": 1764856799999}, {"open_time": 1764856800000, "open": 0.2507, "high": 0.2507, "low": 0.2503, "close": 0.2503, "volume": 765.0, "close_time": 1764860399999}, {"open_time": 1764860400000, "open": 0.2496, "high": 0.2554, "low": 0.2496, "close": 0.2546, "volume": 2567.0, "close_time": 1764863999999}, {"open_time": 1764864000000, "open": 0.2548, "high": 0.2555, "low": 0.2519, "close": 0.2519, "volume": 15070.0, "close_time": 1764867599999}, {"open_time": 1764867600000, "open": 0.2532, "high": 0.2532, "low": 0.2513, "close": 0.2532, "volume": 1107.0, "close_time": 1764871199999}, {"open_time": 1764871200000, "open": 0.2533, "high": 0.2533, "low": 0.2511, "close": 0.2511, "volume": 1054.0, "close_time": 1764874799999}, {"open_time": 1764874800000, "open": 0.2509, "high": 0.2518, "low": 0.2482, "close": 0.2518, "volume": 2843.0, "close_time": 1764878399999}, {"open_time": 1764878400000, "open": 0.2522, "high": 0.2544, "low": 0.2507, "close": 0.2544, "volume": 1479.0, "close_time": 1764881999999}, {"open_time": 1764882000000, "open": 0.2538, "high": 0.2538, "low": 0.2521, "close": 0.2521, "volume": 1734.0, "close_time": 1764885599999}, {"open_time": 1764885600000, "open": 0.2521, "high": 0.2521, "low": 0.2521, "close": 0.2521, "volume": 0.0, "close_time": 1764889199999}, {"open_time": 1764889200000, "open": 0.2519, "high": 0.2521, "low": 0.2511, "close": 0.2521, "volume": 2882.0, "close_time": 1764892799999}, {"open_time": 1764892800000, "open": 0.2529, "high": 0.2535, "low": 0.2511, "close": 0.2531, "volume": 558.0, "close_time": 1764896399999}, {"open_time": 1764896400000, "open": 0.2535, "high": 0.2535, "low": 0.2535, "close": 0.2535, "volume": 787.0, "close_time": 1764899999999}, {"open_time": 1764900000000, "open": 0.2533, "high": 0.2538, "low": 0.2533, "close": 0.2538, "volume": 90.0, "close_time": 1764903599999}, {"open_time": 1764903600000, "open": 0.2522, "high": 0.2522, "low": 0.2518, "close": 0.2522, "volume": 373.0, "close_time": 1764907199999}, {"open_time": 1764907200000, "open": 0.2524, "high": 0.2526, "low": 0.2509, "close": 0.2509, "volume": 1545.0, "close_time": 1764910799999}, {"open_time": 1764910800000, "open": 0.2516, "high": 0.2516, "low": 0.2505, "close": 0.2505, "volume": 2729.0, "close_time": 1764914399999}, {"open_time": 1764914400000, "open": 0.2517, "high": 0.2519, "low": 0.2517, "close": 0.2519, "volume": 3960.0, "close_time": 1764917999999}, {"open_time": 1764918000000, "open": 0.2522, "high": 0.2522, "low": 0.2522, "close": 0.2522, "volume": 52.0, "close_time": 1764921599999}, {"open_time": 1764921600000, "open": 0.2507, "high": 0.2507, "low": 0.2507, "close": 0.2507, "volume": 52.0, "close_time": 1764925199999}, {"open_time": 1764925200000, "open": 0.2504, "high": 0.2504, "low": 0.2485, "close": 0.2485, "volume": 4469.0, "close_time": 1764928799999}, {"open_time": 1764928800000, "open": 0.2504, "high": 0.2504, "low": 0.2501, "close": 0.2501, "volume": 156.0, "close_time": 1764932399999}, {"open_time": 1764932400000, "open": 0.249, "high": 0.249, "low": 0.2484, "close": 0.2484, "volume": 277.0, "close_time": 1764935999999}, {"open_time": 1764936000000, "open": 0.2481, "high": 0.2481, "low": 0.2481, "close": 0.2481, "volume": 302.0, "close_time": 1764939599999}, {"open_time": 1764939600000, "open": 0.2481, "high": 0.2487, "low": 0.2479, "close": 0.2487, "volume": 2650.0, "close_time": 1764943199999}, {"open_time": 1764943200000, "open": 0.2489, "high": 0.2491, "low": 0.2465, "close": 0.2465, "volume": 19789.0, "close_time": 1764946799999}, {"open_time": 1764946800000, "open": 0.249, "high": 0.2514, "low": 0.2479, "close": 0.2479, "volume": 2017.0, "close_time": 1764950399999}, {"open_time": 1764950400000, "open": 0.2495, "high": 0.2495, "low": 0.2421, "close": 0.2421, "volume": 9207.0, "close_time": 1764953999999}, {"open_time": 1764954000000, "open": 0.2443, "high": 0.2443, "low": 0.2416, "close": 0.2439, "volume": 1015.0, "close_time": 1764957599999}, {"open_time": 1764957600000, "open": 0.2421, "high": 0.2421, "low": 0.2408, "close": 0.2408, "volume": 2030.0, "close_time": 1764961199999}, {"open_time": 1764961200000, "open": 0.2407, "high": 0.2428, "low": 0.2406, "close": 0.2428, "volume": 3933.0, "close_time": 1764964799999}, {"open_time": 1764964800000, "open": 0.2406, "high": 0.2413, "low": 0.2393, "close": 0.2393, "volume": 5659.0, "close_time": 1764968399999}, {"open_time": 1764968400000, "open": 0.2403, "high": 0.2414, "low": 0.2392, "close": 0.2404, "volume": 5691.0, "close_time": 1764971999999}, {"open_time": 1764972000000, "open": 0.2403, "high": 0.2404, "low": 0.239, "close": 0.2403, "volume": 3340.0, "close_time": 1764975599999}, {"open_time": 1764975600000, "open": 0.2401, "high": 0.2403, "low": 0.239, "close": 0.2403, "volume": 1201.0, "close_time": 1764979199999}, {"open_time": 1764979200000, "open": 0.2389, "high": 0.24, "low": 0.2388, "close": 0.239, "volume": 813.0, "close_time": 1764982799999}, {"open_time": 1764982800000, "open": 0.2401, "high": 0.2401, "low": 0.2401, "close": 0.2401, "volume": 41.0, "close_time": 1764986399999}, {"open_time": 1764986400000, "open": 0.239, "high": 0.239, "low": 0.239, "close": 0.239, "volume": 1581.0, "close_time": 1764989999999}, {"open_time": 1764990000000, "open": 0.2406, "high": 0.2418, "low": 0.2395, "close": 0.2418, "volume": 1619.0, "close_time": 1764993599999}, {"open_time": 1764993600000, "open": 0.2403, "high": 0.2418, "low": 0.2403, "close": 0.2418, "volume": 115.0, "close_time": 1764997199999}, {"open_time": 1764997200000, "open": 0.2407, "high": 0.2408, "low": 0.2401, "close": 0.2401, "volume": 1877.0, "close_time": 1765000799999}, {"open_time": 1765000800000, "open": 0.241, "high": 0.241, "low": 0.241, "close": 0.241, "volume": 826.0, "close_time": 1765004399999}, {"open_time": 1765004400000, "open": 0.2404, "high": 0.2409, "low": 0.239, "close": 0.239, "volume": 168.0, "close_time": 1765007999999}, {"open_time": 1765008000000, "open": 0.2388, "high": 0.2388, "low": 0.238, "close": 0.238, "volume": 3117.0, "close_time": 1765011599999}, {"open_time": 1765011600000, "open": 0.238, "high": 0.238, "low": 0.238, "close": 0.238, "volume": 3719.0, "close_time": 1765015199999}, {"open_time": 1765015200000, "open": 0.238, "high": 0.238, "low": 0.238, "close": 0.238, "volume": 0.0, "close_time": 1765018799999}, {"open_time": 1765018800000, "open": 0.2395, "high": 0.2397, "low": 0.2389, "close": 0.2397, "volume": 919.0, "close_time": 1765022399999}, {"open_time": 1765022400000, "open": 0.2401, "high": 0.2407, "low": 0.2401, "close": 0.2407, "volume": 137.0, "close_time": 1765025999999}, {"open_time": 1765026000000, "open": 0.2395, "high": 0.2395, "low": 0.2395, "close": 0.2395, "volume": 15.0, "close_time": 1765029599999}, {"open_time": 1765029600000, "open": 0.2416, "high": 0.2425, "low": 0.2416, "close": 0.2425, "volume": 186.0, "close_time": 1765033199999}, {"open_time": 1765033200000, "open": 0.2408, "high": 0.2413, "low": 0.2401, "close": 0.2411, "volume": 2469.0, "close_time": 1765036799999}, {"open_time": 1765036800000, "open": 0.2409, "high": 0.2425, "low": 0.2402, "close": 0.2417, "volume": 17615.0, "close_time": 1765040399999}, {"open_time": 1765040400000, "open": 0.2418, "high": 0.2433, "low": 0.2408, "close": 0.2408, "volume": 2218.0, "close_time": 1765043999999}, {"open_time": 1765044000000, "open": 0.2419, "high": 0.2445, "low": 0.2416, "close": 0.2428, "volume": 13219.0, "close_time": 1765047599999}, {"open_time": 1765047600000, "open": 0.2406, "high": 0.2406, "low": 0.2392, "close": 0.2392, "volume": 1724.0, "close_time": 1765051199999}, {"open_time": 1765051200000, "open": 0.2405, "high": 0.242, "low": 0.2401, "close": 0.2401, "volume": 683.0, "close_time": 1765054799999}, {"open_time": 1765054800000, "open": 0.2401, "high": 0.2401, "low": 0.2401, "close": 0.2401, "volume": 0.0, "close_time": 1765058399999}, {"open_time": 1765058400000, "open": 0.2401, "high": 0.2401, "low": 0.2401, "close": 0.2401, "volume": 0.0, "close_time": 1765061999999}, {"open_time": 1765062000000, "open": 0.2392, "high": 0.2392, "low": 0.2386, "close": 0.2386, "volume": 716.0, "close_time": 1765065599999}, {"open_time": 1765065600000, "open": 0.24, "high": 0.2406, "low": 0.2382, "close": 0.2405, "volume": 467.0, "close_time": 1765069199999}, {"open_time": 1765069200000, "open": 0.2405, "high": 0.2419, "low": 0.2392, "close": 0.2392, "volume": 646.0, "close_time": 1765072799999}, {"open_time": 1765072800000, "open": 0.2404, "high": 0.2405, "low": 0.239, "close": 0.2405, "volume": 43.0, "close_time": 1765076399999}, {"open_time": 1765076400000, "open": 0.2406, "high": 0.2406, "low": 0.2403, "close": 0.2403, "volume": 1640.0, "close_time": 1765079999999}, {"open_time": 1765080000000, "open": 0.2416, "high": 0.2416, "low": 0.2416, "close": 0.2416, "volume": 54.0, "close_time": 1765083599999}, {"open_time": 1765083600000, "open": 0.2416, "high": 0.2416, "low": 0.2416, "close": 0.2416, "volume": 0.0, "close_time": 1765087199999}, {"open_time": 1765087200000, "open": 0.2419, "high": 0.2486, "low": 0.2417, "close": 0.2417, "volume": 7899.0, "close_time": 1765090799999}, {"open_time": 1765090800000, "open": 0.2428, "high": 0.2429, "low": 0.2416, "close": 0.2416, "volume": 466.0, "close_time": 1765094399999}, {"open_time": 1765094400000, "open": 0.2412, "high": 0.2412, "low": 0.2406, "close": 0.2406, "volume": 518.0, "close_time": 1765097999999}, {"open_time": 1765098000000, "open": 0.2406, "high": 0.2406, "low": 0.2401, "close": 0.2401, "volume": 1120.0, "close_time": 1765101599999}, {"open_time": 1765101600000, "open": 0.2401, "high": 0.2401, "low": 0.2401, "close": 0.2401, "volume": 0.0, "close_time": 1765105199999}, {"open_time": 1765105200000, "open": 0.2397, "high": 0.2397, "low": 0.2397, "close": 0.2397, "volume": 241.0, "close_time": 1765108799999}, {"open_time": 1765108800000, "open": 0.2415, "high": 0.2415, "low": 0.2415, "close": 0.2415, "volume": 49.0, "close_time": 1765112399999}, {"open_time": 1765112400000, "open": 0.2392, "high": 0.2392, "low": 0.2388, "close": 0.2388, "volume": 330.0, "close_time": 1765115999999}, {"open_time": 1765116000000, "open": 0.2388, "high": 0.2388, "low": 0.2321, "close": 0.2321, "volume": 19088.0, "close_time": 1765119599999}, {"open_time": 1765119600000, "open": 0.2336, "high": 0.2378, "low": 0.2336, "close": 0.2378, "volume": 1319.0, "close_time": 1765123199999}, {"open_time": 1765123200000, "open": 0.2377, "high": 0.2377, "low": 0.2352, "close": 0.2374, "volume": 816.0, "close_time": 1765126799999}, {"open_time": 1765126800000, "open": 0.2377, "high": 0.2435, "low": 0.2377, "close": 0.2435, "volume": 2900.0, "close_time": 1765130399999}, {"open_time": 1765130400000, "open": 0.2439, "high": 0.2446, "low": 0.2423, "close": 0.2436, "volume": 1054.0, "close_time": 1765133999999}, {"open_time": 1765134000000, "open": 0.242, "high": 0.242, "low": 0.242, "close": 0.242, "volume": 56.0, "close_time": 1765137599999}, {"open_time": 1765137600000, "open": 0.243, "high": 0.243, "low": 0.243, "close": 0.243, "volume": 205.0, "close_time": 1765141199999}, {"open_time": 1765141200000, "open": 0.2416, "high": 0.2416, "low": 0.2369, "close": 0.2369, "volume": 7516.0, "close_time": 1765144799999}, {"open_time": 1765144800000, "open": 0.2367, "high": 0.2378, "low": 0.2331, "close": 0.235, "volume": 10874.0, "close_time": 1765148399999}, {"open_time": 1765148400000, "open": 0.2359, "high": 0.2364, "low": 0.2359, "close": 0.2364, "volume": 77.0, "close_time": 1765151999999}, {"open_time": 1765152000000, "open": 0.2375, "high": 0.2392, "low": 0.2365, "close": 0.2382, "volume": 3332.0, "close_time": 1765155599999}, {"open_time": 1765155600000, "open": 0.2365, "high": 0.2426, "low": 0.2365, "close": 0.2406, "volume": 3349.0, "close_time": 1765159199999}, {"open_time": 1765159200000, "open": 0.2401, "high": 0.2416, "low": 0.2401, "close": 0.2416, "volume": 938.0, "close_time": 1765162799999}, {"open_time": 1765162800000, "open": 0.2414, "high": 0.2414, "low": 0.2414, "close": 0.2414, "volume": 661.0, "close_time": 1765166399999}, {"open_time": 1765166400000, "open": 0.2416, "high": 0.2431, "low": 0.2416, "close": 0.2431, "volume": 122.0, "close_time": 1765169999999}, {"open_time": 1765170000000, "open": 0.2418, "high": 0.2418, "low": 0.2418, "close": 0.2418, "volume": 394.0, "close_time": 1765173599999}, {"open_time": 1765173600000, "open": 0.2416, "high": 0.2424, "low": 0.2416, "close": 0.2424, "volume": 104.0, "close_time": 1765177199999}, {"open_time": 1765177200000, "open": 0.2423, "high": 0.2431, "low": 0.2423, "close": 0.2431, "volume": 259.0, "close_time": 1765180799999}, {"open_time": 1765180800000, "open": 0.2434, "high": 0.2435, "low": 0.2434, "close": 0.2435, "volume": 297.0, "close_time": 1765184399999}, {"open_time": 1765184400000, "open": 0.2439, "high": 0.2454, "low": 0.2438, "close": 0.2438, "volume": 1548.0, "close_time": 1765187999999}, {"open_time": 1765188000000, "open": 0.2453, "high": 0.2453, "low": 0.2453, "close": 0.2453, "volume": 1517.0, "close_time": 1765191599999}, {"open_time": 1765191600000, "open": 0.2434, "high": 0.2434, "low": 0.2434, "close": 0.2434, "volume": 56.0, "close_time": 1765195199999}, {"open_time": 1765195200000, "open": 0.2431, "high": 0.2431, "low": 0.2431, "close": 0.2431, "volume": 53.0, "close_time": 1765198799999}, {"open_time": 1765198800000, "open": 0.2446, "high": 0.2453, "low": 0.2446, "close": 0.2449, "volume": 2758.0, "close_time": 1765202399999}, {"open_time": 1765202400000, "open": 0.2449, "high": 0.2464, "low": 0.2446, "close": 0.246, "volume": 22812.0, "close_time": 1765205999999}, {"open_time": 1765206000000, "open": 0.2465, "high": 0.2465, "low": 0.2421, "close": 0.2421, "volume": 814.0, "close_time": 1765209599999}, {"open_time": 1765209600000, "open": 0.2434, "high": 0.2434, "low": 0.2416, "close": 0.242, "volume": 22824.0, "close_time": 1765213199999}, {"open_time": 1765213200000, "open": 0.242, "high": 0.2434, "low": 0.2408, "close": 0.2408, "volume": 1762.0, "close_time": 1765216799999}, {"open_time": 1765216800000, "open": 0.2408, "high": 0.2434, "low": 0.2406, "close": 0.2406, "volume": 1168.0, "close_time": 1765220399999}, {"open_time": 1765220400000, "open": 0.2416, "high": 0.242, "low": 0.2405, "close": 0.242, "volume": 3480.0, "close_time": 1765223999999}, {"open_time": 1765224000000, "open": 0.2424, "high": 0.2431, "low": 0.2424, "close": 0.2431, "volume": 10560.0, "close_time": 1765227599999}, {"open_time": 1765227600000, "open": 0.2432, "high": 0.2437, "low": 0.2432, "close": 0.2437, "volume": 1934.0, "close_time": 1765231199999}, {"open_time": 1765231200000, "open": 0.2423, "high": 0.2423, "low": 0.242, "close": 0.242, "volume": 468.0, "close_time": 1765234799999}, {"open_time": 1765234800000, "open": 0.2416, "high": 0.2418, "low": 0.2406, "close": 0.2406, "volume": 1024.0, "close_time": 1765238399999}, {"open_time": 1765238400000, "open": 0.2416, "high": 0.2418, "low": 0.2397, "close": 0.2414, "volume": 1179.0, "close_time": 1765241999999}, {"open_time": 1765242000000, "open": 0.24, "high": 0.2403, "low": 0.2385, "close": 0.2385, "volume": 750.0, "close_time": 1765245599999}, {"open_time": 1765245600000, "open": 0.238, "high": 0.238, "low": 0.238, "close": 0.238, "volume": 82.0, "close_time": 1765249199999}, {"open_time": 1765249200000, "open": 0.2396, "high": 0.2401, "low": 0.2389, "close": 0.2401, "volume": 1669.0, "close_time": 1765252799999}, {"open_time": 1765252800000, "open": 0.2386, "high": 0.2386, "low": 0.2386, "close": 0.2386, "volume": 54.0, "close_time": 1765256399999}, {"open_time": 1765256400000, "open": 0.2398, "high": 0.2398, "low": 0.2378, "close": 0.2391, "volume": 1716.0, "close_time": 1765259999999}, {"open_time": 1765260000000, "open": 0.2389, "high": 0.2389, "low": 0.2378, "close": 0.2381, "volume": 411.0, "close_time": 1765263599999}, {"open_time": 1765263600000, "open": 0.2392, "high": 0.2401, "low": 0.2392, "close": 0.2399, "volume": 207.0, "close_time": 1765267199999}, {"open_time": 1765267200000, "open": 0.2392, "high": 0.2392, "low": 0.2392, "close": 0.2392, "volume": 521.0, "close_time": 1765270799999}, {"open_time": 1765270800000, "open": 0.239, "high": 0.239, "low": 0.239, "close": 0.239, "volume": 335.0, "close_time": 1765274399999}, {"open_time": 1765274400000, "open": 0.2386, "high": 0.2386, "low": 0.2386, "close": 0.2386, "volume": 54.0, "close_time": 1765277999999}, {"open_time": 1765278000000, "open": 0.24, "high": 0.2401, "low": 0.24, "close": 0.2401, "volume": 885.0, "close_time": 1765281599999}, {"open_time": 1765281600000, "open": 0.2406, "high": 0.2426, "low": 0.2406, "close": 0.2426, "volume": 2337.0, "close_time": 1765285199999}, {"open_time": 1765285200000, "open": 0.2408, "high": 0.2426, "low": 0.2408, "close": 0.2408, "volume": 208.0, "close_time": 1765288799999}, {"open_time": 1765288800000, "open": 0.2427, "high": 0.2427, "low": 0.2425, "close": 0.2425, "volume": 156.0, "close_time": 1765292399999}, {"open_time": 1765292400000, "open": 0.2431, "high": 0.2494, "low": 0.2431, "close": 0.2476, "volume": 7556.0, "close_time": 1765295999999}, {"open_time": 1765296000000, "open": 0.2476, "high": 0.2579, "low": 0.2476, "close": 0.2561, "volume": 10330.0, "close_time": 1765299599999}, {"open_time": 1765299600000, "open": 0.2579, "high": 0.2579, "low": 0.2542, "close": 0.2542, "volume": 2537.0, "close_time": 1765303199999}, {"open_time": 1765303200000, "open": 0.2554, "high": 0.256, "low": 0.2554, "close": 0.256, "volume": 3823.0, "close_time": 1765306799999}, {"open_time": 1765306800000, "open": 0.256, "high": 0.256, "low": 0.256, "close": 0.256, "volume": 0.0, "close_time": 1765310399999}, {"open_time": 1765310400000, "open": 0.2568, "high": 0.2568, "low": 0.2532, "close": 0.2546, "volume": 850.0, "close_time": 1765313999999}, {"open_time": 1765314000000, "open": 0.2541, "high": 0.2541, "low": 0.2507, "close": 0.2511, "volume": 2966.0, "close_time": 1765317599999}, {"open_time": 1765317600000, "open": 0.2522, "high": 0.2543, "low": 0.2522, "close": 0.2543, "volume": 1392.0, "close_time": 1765321199999}, {"open_time": 1765321200000, "open": 0.2542, "high": 0.2544, "low": 0.2542, "close": 0.2544, "volume": 116.0, "close_time": 1765324799999}, {"open_time": 1765324800000, "open": 0.254, "high": 0.2544, "low": 0.2518, "close": 0.253, "volume": 1594.0, "close_time": 1765328399999}, {"open_time": 1765328400000, "open": 0.2526, "high": 0.253, "low": 0.2503, "close": 0.2507, "volume": 660.0, "close_time": 1765331999999}, {"open_time": 1765332000000, "open": 0.2503, "high": 0.2503, "low": 0.2503, "close": 0.2503, "volume": 94.0, "close_time": 1765335599999}, {"open_time": 1765335600000, "open": 0.2518, "high": 0.2519, "low": 0.2518, "close": 0.2519, "volume": 243.0, "close_time": 1765339199999}, {"open_time": 1765339200000, "open": 0.251, "high": 0.2522, "low": 0.251, "close": 0.2522, "volume": 85.0, "close_time": 1765342799999}, {"open_time": 1765342800000, "open": 0.2532, "high": 0.2543, "low": 0.2532, "close": 0.2543, "volume": 27156.0, "close_time": 1765346399999}, {"open_time": 1765346400000, "open": 0.254, "high": 0.254, "low": 0.2518, "close": 0.2518, "volume": 140.0, "close_time": 1765349999999}, {"open_time": 1765350000000, "open": 0.253, "high": 0.253, "low": 0.2496, "close": 0.2496, "volume": 1115.0, "close_time": 1765353599999}, {"open_time": 1765353600000, "open": 0.2518, "high": 0.2519, "low": 0.2518, "close": 0.2519, "volume": 89.0, "close_time": 1765357199999}, {"open_time": 1765357200000, "open": 0.2504, "high": 0.2522, "low": 0.2494, "close": 0.2522, "volume": 741.0, "close_time": 1765360799999}, {"open_time": 1765360800000, "open": 0.2532, "high": 0.2538, "low": 0.2504, "close": 0.2504, "volume": 653.0, "close_time": 1765364399999}, {"open_time": 1765364400000, "open": 0.2501, "high": 0.2501, "low": 0.2501, "close": 0.2501, "volume": 1400.0, "close_time": 1765367999999}, {"open_time": 1765368000000, "open": 0.2501, "high": 0.2501, "low": 0.2501, "close": 0.2501, "volume": 0.0, "close_time": 1765371599999}, {"open_time": 1765371600000, "open": 0.2516, "high": 0.253, "low": 0.2516, "close": 0.253, "volume": 647.0, "close_time": 1765375199999}, {"open_time": 1765375200000, "open": 0.2507, "high": 0.2516, "low": 0.2504, "close": 0.2516, "volume": 547.0, "close_time": 1765378799999}, {"open_time": 1765378800000, "open": 0.25, "high": 0.2505, "low": 0.249, "close": 0.2501, "volume": 1084.0, "close_time": 1765382399999}, {"open_time": 1765382400000, "open": 0.2504, "high": 0.2522, "low": 0.2504, "close": 0.2504, "volume": 1351.0, "close_time": 1765385999999}, {"open_time": 1765386000000, "open": 0.2492, "high": 0.2492, "low": 0.2492, "close": 0.2492, "volume": 508.0, "close_time": 1765389599999}, {"open_time": 1765389600000, "open": 0.2518, "high": 0.2538, "low": 0.2518, "close": 0.2518, "volume": 628.0, "close_time": 1765393199999}, {"open_time": 1765393200000, "open": 0.2532, "high": 0.255, "low": 0.2504, "close": 0.2546, "volume": 3329.0, "close_time": 1765396799999}, {"open_time": 1765396800000, "open": 0.2554, "high": 0.259, "low": 0.2532, "close": 0.2532, "volume": 4141.0, "close_time": 1765400399999}, {"open_time": 1765400400000, "open": 0.2526, "high": 0.2536, "low": 0.2515, "close": 0.2517, "volume": 4010.0, "close_time": 1765403999999}, {"open_time": 1765404000000, "open": 0.2511, "high": 0.2528, "low": 0.2467, "close": 0.2528, "volume": 11212.0, "close_time": 1765407599999}, {"open_time": 1765407600000, "open": 0.2507, "high": 0.2507, "low": 0.2503, "close": 0.2503, "volume": 475.0, "close_time": 1765411199999}, {"open_time": 1765411200000, "open": 0.2509, "high": 0.2516, "low": 0.2462, "close": 0.2474, "volume": 4082.0, "close_time": 1765414799999}, {"open_time": 1765414800000, "open": 0.2461, "high": 0.2474, "low": 0.2445, "close": 0.2446, "volume": 1856.0, "close_time": 1765418399999}, {"open_time": 1765418400000, "open": 0.2439, "high": 0.2445, "low": 0.2421, "close": 0.2445, "volume": 6174.0, "close_time": 1765421999999}, {"open_time": 1765422000000, "open": 0.2445, "high": 0.2445, "low": 0.2399, "close": 0.2399, "volume": 5622.0, "close_time": 1765425599999}, {"open_time": 1765425600000, "open": 0.2397, "high": 0.242, "low": 0.2397, "close": 0.242, "volume": 1163.0, "close_time": 1765429199999}, {"open_time": 1765429200000, "open": 0.242, "high": 0.243, "low": 0.2418, "close": 0.243, "volume": 2952.0, "close_time": 1765432799999}, {"open_time": 1765432800000, "open": 0.2411, "high": 0.2413, "low": 0.2408, "close": 0.2413, "volume": 595.0, "close_time": 1765436399999}, {"open_time": 1765436400000, "open": 0.2406, "high": 0.2406, "low": 0.2406, "close": 0.2406, "volume": 56.0, "close_time": 1765439999999}, {"open_time": 1765440000000, "open": 0.2401, "high": 0.2401, "low": 0.2401, "close": 0.2401, "volume": 54.0, "close_time": 1765443599999}, {"open_time": 1765443600000, "open": 0.2416, "high": 0.2431, "low": 0.2413, "close": 0.2431, "volume": 462.0, "close_time": 1765447199999}, {"open_time": 1765447200000, "open": 0.2434, "high": 0.2435, "low": 0.243, "close": 0.243, "volume": 379.0, "close_time": 1765450799999}, {"open_time": 1765450800000, "open": 0.243, "high": 0.243, "low": 0.243, "close": 0.243, "volume": 0.0, "close_time": 1765454399999}, {"open_time": 1765454400000, "open": 0.2423, "high": 0.2423, "low": 0.2422, "close": 0.2422, "volume": 99.0, "close_time": 1765457999999}, {"open_time": 1765458000000, "open": 0.2437, "high": 0.2438, "low": 0.2437, "close": 0.2438, "volume": 1362.0, "close_time": 1765461599999}, {"open_time": 1765461600000, "open": 0.2437, "high": 0.2437, "low": 0.2401, "close": 0.2401, "volume": 1340.0, "close_time": 1765465199999}, {"open_time": 1765465200000, "open": 0.2408, "high": 0.2958, "low": 0.2407, "close": 0.2407, "volume": 170969.0, "close_time": 1765468799999}, {"open_time": 1765468800000, "open": 0.2423, "high": 0.2423, "low": 0.2397, "close": 0.2416, "volume": 2370.0, "close_time": 1765472399999}, {"open_time": 1765472400000, "open": 0.2401, "high": 0.2415, "low": 0.2401, "close": 0.2415, "volume": 965.0, "close_time": 1765475999999}, {"open_time": 1765476000000, "open": 0.2415, "high": 0.2431, "low": 0.2415, "close": 0.2416, "volume": 771.0, "close_time": 1765479599999}, {"open_time": 1765479600000, "open": 0.2406, "high": 0.2431, "low": 0.2406, "close": 0.2406, "volume": 11256.0, "close_time": 1765483199999}, {"open_time": 1765483200000, "open": 0.2419, "high": 0.2434, "low": 0.2408, "close": 0.2434, "volume": 1098.0, "close_time": 1765486799999}, {"open_time": 1765486800000, "open": 0.2435, "high": 0.2476, "low": 0.2435, "close": 0.247, "volume": 6265.0, "close_time": 1765490399999}, {"open_time": 1765490400000, "open": 0.2477, "high": 0.2482, "low": 0.2453, "close": 0.2453, "volume": 983.0, "close_time": 1765493999999}, {"open_time": 1765494000000, "open": 0.2473, "high": 0.2475, "low": 0.2473, "close": 0.2475, "volume": 23633.0, "close_time": 1765497599999}, {"open_time": 1765497600000, "open": 0.2455, "high": 0.2475, "low": 0.2434, "close": 0.2434, "volume": 11569.0, "close_time": 1765501199999}, {"open_time": 1765501200000, "open": 0.2434, "high": 0.2459, "low": 0.2432, "close": 0.2459, "volume": 20225.0, "close_time": 1765504799999}, {"open_time": 1765504800000, "open": 0.2456, "high": 0.2466, "low": 0.2456, "close": 0.2466, "volume": 1216.0, "close_time": 1765508399999}, {"open_time": 1765508400000, "open": 0.2466, "high": 0.2468, "low": 0.2448, "close": 0.2468, "volume": 1375.0, "close_time": 1765511999999}, {"open_time": 1765512000000, "open": 0.2457, "high": 0.2458, "low": 0.2457, "close": 0.2457, "volume": 865.0, "close_time": 1765515599999}, {"open_time": 1765515600000, "open": 0.2434, "high": 0.2434, "low": 0.2426, "close": 0.2426, "volume": 347.0, "close_time": 1765519199999}, {"open_time": 1765519200000, "open": 0.2446, "high": 0.2461, "low": 0.2436, "close": 0.244, "volume": 2397.0, "close_time": 1765522799999}, {"open_time": 1765522800000, "open": 0.2459, "high": 0.2459, "low": 0.2459, "close": 0.2459, "volume": 101.0, "close_time": 1765526399999}, {"open_time": 1765526400000, "open": 0.2458, "high": 0.2458, "low": 0.2431, "close": 0.2431, "volume": 642.0, "close_time": 1765529999999}, {"open_time": 1765530000000, "open": 0.2423, "high": 0.2423, "low": 0.2423, "close": 0.2423, "volume": 1217.0, "close_time": 1765533599999}, {"open_time": 1765533600000, "open": 0.2446, "high": 0.2448, "low": 0.2446, "close": 0.2448, "volume": 109.0, "close_time": 1765537199999}, {"open_time": 1765537200000, "open": 0.2462, "high": 0.2464, "low": 0.2462, "close": 0.2464, "volume": 293.0, "close_time": 1765540799999}, {"open_time": 1765540800000, "open": 0.2464, "high": 0.2482, "low": 0.2464, "close": 0.2482, "volume": 2002.0, "close_time": 1765544399999}, {"open_time": 1765544400000, "open": 0.2479, "high": 0.2479, "low": 0.2465, "close": 0.2465, "volume": 442.0, "close_time": 1765547999999}, {"open_time": 1765548000000, "open": 0.2471, "high": 0.2482, "low": 0.2462, "close": 0.2474, "volume": 2235.0, "close_time": 1765551599999}, {"open_time": 1765551600000, "open": 0.2449, "high": 0.2456, "low": 0.2357, "close": 0.2357, "volume": 95840.0, "close_time": 1765555199999}, {"open_time": 1765555200000, "open": 0.2375, "high": 0.2375, "low": 0.2332, "close": 0.235, "volume": 6955.0, "close_time": 1765558799999}, {"open_time": 1765558800000, "open": 0.2364, "high": 0.2382, "low": 0.236, "close": 0.2373, "volume": 3752.0, "close_time": 1765562399999}, {"open_time": 1765562400000, "open": 0.2374, "high": 0.2383, "low": 0.2355, "close": 0.2383, "volume": 1746.0, "close_time": 1765565999999}, {"open_time": 1765566000000, "open": 0.237, "high": 0.2372, "low": 0.2354, "close": 0.2354, "volume": 3501.0, "close_time": 1765569599999}, {"open_time": 1765569600000, "open": 0.2352, "high": 0.2362, "low": 0.235, "close": 0.2362, "volume": 3250.0, "close_time": 1765573199999}, {"open_time": 1765573200000, "open": 0.2342, "high": 0.2372, "low": 0.2342, "close": 0.2372, "volume": 2216.0, "close_time": 1765576799999}, {"open_time": 1765576800000, "open": 0.237, "high": 0.2381, "low": 0.237, "close": 0.2381, "volume": 1089.0, "close_time": 1765580399999}, {"open_time": 1765580400000, "open": 0.2382, "high": 0.2388, "low": 0.2382, "close": 0.2388, "volume": 966.0, "close_time": 1765583999999}, {"open_time": 1765584000000, "open": 0.2389, "high": 0.239, "low": 0.2366, "close": 0.239, "volume": 1276.0, "close_time": 1765587599999}, {"open_time": 1765587600000, "open": 0.239, "high": 0.2391, "low": 0.2365, "close": 0.2387, "volume": 1161.0, "close_time": 1765591199999}, {"open_time": 1765591200000, "open": 0.2392, "high": 0.2392, "low": 0.2385, "close": 0.2385, "volume": 1317.0, "close_time": 1765594799999}, {"open_time": 1765594800000, "open": 0.2392, "high": 0.2396, "low": 0.238, "close": 0.2396, "volume": 423.0, "close_time": 1765598399999}, {"open_time": 1765598400000, "open": 0.2397, "high": 0.2397, "low": 0.2397, "close": 0.2397, "volume": 76.0, "close_time": 1765601999999}, {"open_time": 1765602000000, "open": 0.238, "high": 0.2407, "low": 0.238, "close": 0.2392, "volume": 3692.0, "close_time": 1765605599999}, {"open_time": 1765605600000, "open": 0.2386, "high": 0.2386, "low": 0.2386, "close": 0.2386, "volume": 54.0, "close_time": 1765609199999}, {"open_time": 1765609200000, "open": 0.2386, "high": 0.2386, "low": 0.2381, "close": 0.2381, "volume": 82.0, "close_time": 1765612799999}, {"open_time": 1765612800000, "open": 0.2393, "high": 0.2401, "low": 0.2393, "close": 0.2401, "volume": 73.0, "close_time": 1765616399999}, {"open_time": 1765616400000, "open": 0.2399, "high": 0.2399, "low": 0.239, "close": 0.239, "volume": 1118.0, "close_time": 1765619999999}, {"open_time": 1765620000000, "open": 0.239, "high": 0.239, "low": 0.239, "close": 0.239, "volume": 0.0, "close_time": 1765623599999}, {"open_time": 1765623600000, "open": 0.2396, "high": 0.2396, "low": 0.2384, "close": 0.2385, "volume": 414.0, "close_time": 1765627199999}, {"open_time": 1765627200000, "open": 0.2385, "high": 0.2385, "low": 0.2385, "close": 0.2385, "volume": 0.0, "close_time": 1765630799999}, {"open_time": 1765630800000, "open": 0.2379, "high": 0.2379, "low": 0.2379, "close": 0.2379, "volume": 325.0, "close_time": 1765634399999}, {"open_time": 1765634400000, "open": 0.2378, "high": 0.2378, "low": 0.2378, "close": 0.2378, "volume": 56.0, "close_time": 1765637999999}, {"open_time": 1765638000000, "open": 0.2392, "high": 0.2405, "low": 0.2392, "close": 0.2405, "volume": 617.0, "close_time": 1765641599999}, {"open_time": 1765641600000, "open": 0.2401, "high": 0.2401, "low": 0.2395, "close": 0.2398, "volume": 20012.0, "close_time": 1765645199999}, {"open_time": 1765645200000, "open": 0.2386, "high": 0.2386, "low": 0.2386, "close": 0.2386, "volume": 225.0, "close_time": 1765648799999}, {"open_time": 1765648800000, "open": 0.2399, "high": 0.2399, "low": 0.2376, "close": 0.2376, "volume": 205.0, "close_time": 1765652399999}, {"open_time": 1765652400000, "open": 0.2376, "high": 0.2376, "low": 0.2372, "close": 0.2372, "volume": 13448.0, "close_time": 1765655999999}, {"open_time": 1765656000000, "open": 0.2376, "high": 0.2376, "low": 0.2376, "close": 0.2376, "volume": 210.0, "close_time": 1765659599999}, {"open_time": 1765659600000, "open": 0.2374, "high": 0.2374, "low": 0.2365, "close": 0.2365, "volume": 36253.0, "close_time": 1765663199999}, {"open_time": 1765663200000, "open": 0.2376, "high": 0.2376, "low": 0.2369, "close": 0.2369, "volume": 24616.0, "close_time": 1765666799999}, {"open_time": 1765666800000, "open": 0.2366, "high": 0.239, "low": 0.2365, "close": 0.2365, "volume": 2087.0, "close_time": 1765670399999}, {"open_time": 1765670400000, "open": 0.2388, "high": 0.239, "low": 0.2388, "close": 0.2388, "volume": 3164.0, "close_time": 1765673999999}, {"open_time": 1765674000000, "open": 0.239, "high": 0.2391, "low": 0.2365, "close": 0.2365, "volume": 2248.0, "close_time": 1765677599999}, {"open_time": 1765677600000, "open": 0.2365, "high": 0.2365, "low": 0.2365, "close": 0.2365, "volume": 0.0, "close_time": 1765681199999}, {"open_time": 1765681200000, "open": 0.2365, "high": 0.2379, "low": 0.2365, "close": 0.2379, "volume": 1046.0, "close_time": 1765684799999}, {"open_time": 1765684800000, "open": 0.2364, "high": 0.2364, "low": 0.2364, "close": 0.2364, "volume": 132.0, "close_time": 1765688399999}, {"open_time": 1765688400000, "open": 0.2359, "high": 0.2359, "low": 0.2359, "close": 0.2359, "volume": 245.0, "close_time": 1765691999999}, {"open_time": 1765692000000, "open": 0.2357, "high": 0.2369, "low": 0.2354, "close": 0.2369, "volume": 295.0, "close_time": 1765695599999}, {"open_time": 1765695600000, "open": 0.2368, "high": 0.2376, "low": 0.2366, "close": 0.2375, "volume": 2902.0, "close_time": 1765699199999}, {"open_time": 1765699200000, "open": 0.2375, "high": 0.2375, "low": 0.2375, "close": 0.2375, "volume": 0.0, "close_time": 1765702799999}, {"open_time": 1765702800000, "open": 0.2355, "high": 0.2355, "low": 0.2355, "close": 0.2355, "volume": 604.0, "close_time": 1765706399999}, {"open_time": 1765706400000, "open": 0.235, "high": 0.235, "low": 0.235, "close": 0.235, "volume": 727.0, "close_time": 1765709999999}, {"open_time": 1765710000000, "open": 0.2359, "high": 0.2359, "low": 0.2331, "close": 0.2331, "volume": 974.0, "close_time": 1765713599999}, {"open_time": 1765713600000, "open": 0.235, "high": 0.235, "low": 0.235, "close": 0.235, "volume": 56.0, "close_time": 1765717199999}, {"open_time": 1765717200000, "open": 0.2362, "high": 0.2362, "low": 0.2337, "close": 0.2337, "volume": 2403.0, "close_time": 1765720799999}, {"open_time": 1765720800000, "open": 0.2338, "high": 0.2338, "low": 0.231, "close": 0.231, "volume": 3147.0, "close_time": 1765724399999}, {"open_time": 1765724400000, "open": 0.2308, "high": 0.2321, "low": 0.2304, "close": 0.2321, "volume": 3156.0, "close_time": 1765727999999}, {"open_time": 1765728000000, "open": 0.2333, "high": 0.2333, "low": 0.2333, "close": 0.2333, "volume": 162.0, "close_time": 1765731599999}, {"open_time": 1765731600000, "open": 0.2335, "high": 0.2335, "low": 0.2293, "close": 0.2293, "volume": 6600.0, "close_time": 1765735199999}, {"open_time": 1765735200000, "open": 0.2295, "high": 0.2306, "low": 0.2295, "close": 0.2303, "volume": 1855.0, "close_time": 1765738799999}, {"open_time": 1765738800000, "open": 0.2306, "high": 0.2306, "low": 0.2305, "close": 0.2305, "volume": 1147.0, "close_time": 1765742399999}, {"open_time": 1765742400000, "open": 0.2303, "high": 0.2305, "low": 0.2298, "close": 0.2298, "volume": 1769.0, "close_time": 1765745999999}, {"open_time": 1765746000000, "open": 0.2289, "high": 0.2306, "low": 0.2289, "close": 0.2305, "volume": 745.0, "close_time": 1765749599999}, {"open_time": 1765749600000, "open": 0.2305, "high": 0.2305, "low": 0.2305, "close": 0.2305, "volume": 0.0, "close_time": 1765753199999}, {"open_time": 1765753200000, "open": 0.2305, "high": 0.2305, "low": 0.2273, "close": 0.2281, "volume": 89127.0, "close_time": 1765756799999}, {"open_time": 1765756800000, "open": 0.2282, "high": 0.2312, "low": 0.228, "close": 0.2308, "volume": 4897.0, "close_time": 1765760399999}, {"open_time": 1765760400000, "open": 0.2309, "high": 0.233, "low": 0.2299, "close": 0.233, "volume": 989.0, "close_time": 1765763999999}, {"open_time": 1765764000000, "open": 0.2336, "high": 0.2339, "low": 0.233, "close": 0.233, "volume": 21267.0, "close_time": 1765767599999}, {"open_time": 1765767600000, "open": 0.2321, "high": 0.2321, "low": 0.2321, "close": 0.2321, "volume": 452.0, "close_time": 1765771199999}, {"open_time": 1765771200000, "open": 0.2321, "high": 0.2321, "low": 0.2321, "close": 0.2321, "volume": 0.0, "close_time": 1765774799999}, {"open_time": 1765774800000, "open": 0.2335, "high": 0.2335, "low": 0.2327, "close": 0.2327, "volume": 735.0, "close_time": 1765778399999}, {"open_time": 1765778400000, "open": 0.2327, "high": 0.2327, "low": 0.2327, "close": 0.2327, "volume": 0.0, "close_time": 1765781999999}, {"open_time": 1765782000000, "open": 0.2335, "high": 0.2335, "low": 0.232, "close": 0.232, "volume": 645.0, "close_time": 1765785599999}, {"open_time": 1765785600000, "open": 0.232, "high": 0.232, "low": 0.232, "close": 0.232, "volume": 0.0, "close_time": 1765789199999}, {"open_time": 1765789200000, "open": 0.231, "high": 0.231, "low": 0.2307, "close": 0.2307, "volume": 8092.0, "close_time": 1765792799999}, {"open_time": 1765792800000, "open": 0.2321, "high": 0.2321, "low": 0.2321, "close": 0.2321, "volume": 56.0, "close_time": 1765796399999}, {"open_time": 1765796400000, "open": 0.233, "high": 0.233, "low": 0.233, "close": 0.233, "volume": 64.0, "close_time": 1765799999999}, {"open_time": 1765800000000, "open": 0.2313, "high": 0.2313, "low": 0.2313, "close": 0.2313, "volume": 43.0, "close_time": 1765803599999}, {"open_time": 1765803600000, "open": 0.2307, "high": 0.2311, "low": 0.2303, "close": 0.2303, "volume": 764.0, "close_time": 1765807199999}, {"open_time": 1765807200000, "open": 0.2302, "high": 0.2302, "low": 0.2251, "close": 0.2263, "volume": 10105.0, "close_time": 1765810799999}, {"open_time": 1765810800000, "open": 0.2246, "high": 0.2261, "low": 0.2214, "close": 0.2218, "volume": 60719.0, "close_time": 1765814399999}, {"open_time": 1765814400000, "open": 0.2219, "high": 0.2236, "low": 0.2195, "close": 0.2208, "volume": 8110.0, "close_time": 1765817999999}, {"open_time": 1765818000000, "open": 0.2208, "high": 0.2208, "low": 0.2163, "close": 0.2178, "volume": 16784.0, "close_time": 1765821599999}, {"open_time": 1765821600000, "open": 0.2177, "high": 0.2178, "low": 0.2158, "close": 0.217, "volume": 6863.0, "close_time": 1765825199999}, {"open_time": 1765825200000, "open": 0.2181, "high": 0.2202, "low": 0.2181, "close": 0.2195, "volume": 2336.0, "close_time": 1765828799999}, {"open_time": 1765828800000, "open": 0.2191, "high": 0.2191, "low": 0.2168, "close": 0.2168, "volume": 24822.0, "close_time": 1765832399999}, {"open_time": 1765832400000, "open": 0.2193, "high": 0.2197, "low": 0.2176, "close": 0.2197, "volume": 643.0, "close_time": 1765835999999}, {"open_time": 1765836000000, "open": 0.2194, "high": 0.22, "low": 0.2183, "close": 0.219, "volume": 446.0, "close_time": 1765839599999}, {"open_time": 1765839600000, "open": 0.2205, "high": 0.2205, "low": 0.2205, "close": 0.2205, "volume": 45.0, "close_time": 1765843199999}, {"open_time": 1765843200000, "open": 0.2191, "high": 0.2221, "low": 0.2191, "close": 0.2196, "volume": 1889.0, "close_time": 1765846799999}, {"open_time": 1765846800000, "open": 0.2199, "high": 0.2208, "low": 0.2199, "close": 0.2208, "volume": 3400.0, "close_time": 1765850399999}, {"open_time": 1765850400000, "open": 0.2188, "high": 0.2204, "low": 0.2181, "close": 0.2181, "volume": 668.0, "close_time": 1765853999999}, {"open_time": 1765854000000, "open": 0.2171, "high": 0.2186, "low": 0.2171, "close": 0.2171, "volume": 4439.0, "close_time": 1765857599999}, {"open_time": 1765857600000, "open": 0.2188, "high": 0.2188, "low": 0.2153, "close": 0.2167, "volume": 2653.0, "close_time": 1765861199999}, {"open_time": 1765861200000, "open": 0.2158, "high": 0.2181, "low": 0.2158, "close": 0.2181, "volume": 1006.0, "close_time": 1765864799999}, {"open_time": 1765864800000, "open": 0.2185, "high": 0.2193, "low": 0.2168, "close": 0.2168, "volume": 5173.0, "close_time": 1765868399999}, {"open_time": 1765868400000, "open": 0.2168, "high": 0.2168, "low": 0.2168, "close": 0.2168, "volume": 0.0, "close_time": 1765871999999}, {"open_time": 1765872000000, "open": 0.2168, "high": 0.2182, "low": 0.2168, "close": 0.2179, "volume": 726.0, "close_time": 1765875599999}, {"open_time": 1765875600000, "open": 0.2171, "high": 0.2173, "low": 0.2171, "close": 0.2173, "volume": 1948.0, "close_time": 1765879199999}, {"open_time": 1765879200000, "open": 0.2195, "high": 0.2211, "low": 0.2195, "close": 0.2211, "volume": 129.0, "close_time": 1765882799999}, {"open_time": 1765882800000, "open": 0.2223, "high": 0.2226, "low": 0.2223, "close": 0.2226, "volume": 1122.0, "close_time": 1765886399999}, {"open_time": 1765886400000, "open": 0.2227, "high": 0.2228, "low": 0.2227, "close": 0.2228, "volume": 627.0, "close_time": 1765889999999}, {"open_time": 1765890000000, "open": 0.2229, "high": 0.2237, "low": 0.2205, "close": 0.2205, "volume": 5008.0, "close_time": 1765893599999}, {"open_time": 1765893600000, "open": 0.2195, "high": 0.2223, "low": 0.2195, "close": 0.2207, "volume": 1489.0, "close_time": 1765897199999}, {"open_time": 1765897200000, "open": 0.2201, "high": 0.2234, "low": 0.2196, "close": 0.2234, "volume": 4339.0, "close_time": 1765900799999}, {"open_time": 1765900800000, "open": 0.2233, "high": 0.2233, "low": 0.2224, "close": 0.2224, "volume": 493.0, "close_time": 1765904399999}, {"open_time": 1765904400000, "open": 0.2223, "high": 0.2249, "low": 0.2196, "close": 0.2221, "volume": 27936.0, "close_time": 1765907999999}, {"open_time": 1765908000000, "open": 0.2222, "high": 0.2222, "low": 0.2222, "close": 0.2222, "volume": 13.0, "close_time": 1765911599999}, {"open_time": 1765911600000, "open": 0.2195, "high": 0.2209, "low": 0.2183, "close": 0.2209, "volume": 10032.0, "close_time": 1765915199999}, {"open_time": 1765915200000, "open": 0.2217, "high": 0.2222, "low": 0.2215, "close": 0.2222, "volume": 5095.0, "close_time": 1765918799999}, {"open_time": 1765918800000, "open": 0.2222, "high": 0.2222, "low": 0.2222, "close": 0.2222, "volume": 0.0, "close_time": 1765922399999}, {"open_time": 1765922400000, "open": 0.2195, "high": 0.2195, "low": 0.2183, "close": 0.2183, "volume": 503.0, "close_time": 1765925999999}, {"open_time": 1765926000000, "open": 0.2207, "high": 0.2207, "low": 0.2183, "close": 0.2188, "volume": 1884.0, "close_time": 1765929599999}, {"open_time": 1765929600000, "open": 0.2187, "high": 0.2208, "low": 0.2184, "close": 0.2208, "volume": 639.0, "close_time": 1765933199999}, {"open_time": 1765933200000, "open": 0.2207, "high": 0.2208, "low": 0.2188, "close": 0.2188, "volume": 31602.0, "close_time": 1765936799999}, {"open_time": 1765936800000, "open": 0.2188, "high": 0.219, "low": 0.2183, "close": 0.219, "volume": 1404.0, "close_time": 1765940399999}, {"open_time": 1765940400000, "open": 0.2208, "high": 0.2208, "low": 0.2191, "close": 0.2206, "volume": 1437.0, "close_time": 1765943999999}, {"open_time": 1765944000000, "open": 0.2206, "high": 0.2206, "low": 0.2206, "close": 0.2206, "volume": 0.0, "close_time": 1765947599999}, {"open_time": 1765947600000, "open": 0.2181, "high": 0.2181, "low": 0.2181, "close": 0.2181, "volume": 56.0, "close_time": 1765951199999}, {"open_time": 1765951200000, "open": 0.2191, "high": 0.2192, "low": 0.219, "close": 0.219, "volume": 1178.0, "close_time": 1765954799999}, {"open_time": 1765954800000, "open": 0.219, "high": 0.219, "low": 0.219, "close": 0.219, "volume": 0.0, "close_time": 1765958399999}, {"open_time": 1765958400000, "open": 0.2176, "high": 0.2176, "low": 0.2166, "close": 0.2166, "volume": 2468.0, "close_time": 1765961999999}, {"open_time": 1765962000000, "open": 0.2175, "high": 0.2175, "low": 0.2158, "close": 0.2175, "volume": 1950.0, "close_time": 1765965599999}, {"open_time": 1765965600000, "open": 0.2175, "high": 0.2175, "low": 0.2175, "close": 0.2175, "volume": 0.0, "close_time": 1765969199999}, {"open_time": 1765969200000, "open": 0.2166, "high": 0.2166, "low": 0.2166, "close": 0.2166, "volume": 1067.0, "close_time": 1765972799999}, {"open_time": 1765972800000, "open": 0.2175, "high": 0.2175, "low": 0.2173, "close": 0.2173, "volume": 24269.0, "close_time": 1765976399999}, {"open_time": 1765976400000, "open": 0.2171, "high": 0.2181, "low": 0.2171, "close": 0.2181, "volume": 1007.0, "close_time": 1765979999999}, {"open_time": 1765980000000, "open": 0.218, "high": 0.2229, "low": 0.2127, "close": 0.2229, "volume": 51704.0, "close_time": 1765983599999}, {"open_time": 1765983600000, "open": 0.2237, "high": 0.2249, "low": 0.2166, "close": 0.2166, "volume": 8246.0, "close_time": 1765987199999}, {"open_time": 1765987200000, "open": 0.2161, "high": 0.2174, "low": 0.212, "close": 0.2131, "volume": 4797.0, "close_time": 1765990799999}, {"open_time": 1765990800000, "open": 0.2112, "high": 0.2125, "low": 0.2105, "close": 0.2105, "volume": 13605.0, "close_time": 1765994399999}, {"open_time": 1765994400000, "open": 0.211, "high": 0.211, "low": 0.21, "close": 0.2101, "volume": 2011.0, "close_time": 1765997999999}, {"open_time": 1765998000000, "open": 0.2097, "high": 0.2111, "low": 0.2094, "close": 0.2111, "volume": 8323.0, "close_time": 1766001599999}, {"open_time": 1766001600000, "open": 0.2123, "high": 0.2134, "low": 0.2112, "close": 0.2129, "volume": 2030.0, "close_time": 1766005199999}, {"open_time": 1766005200000, "open": 0.2121, "high": 0.2121, "low": 0.2111, "close": 0.2111, "volume": 673.0, "close_time": 1766008799999}, {"open_time": 1766008800000, "open": 0.2097, "high": 0.2111, "low": 0.2097, "close": 0.21, "volume": 2499.0, "close_time": 1766012399999}, {"open_time": 1766012400000, "open": 0.2105, "high": 0.2105, "low": 0.2095, "close": 0.2095, "volume": 2962.0, "close_time": 1766015999999}, {"open_time": 1766016000000, "open": 0.2111, "high": 0.2125, "low": 0.2111, "close": 0.2125, "volume": 2480.0, "close_time": 1766019599999}, {"open_time": 1766019600000, "open": 0.2125, "high": 0.2125, "low": 0.2108, "close": 0.2108, "volume": 645.0, "close_time": 1766023199999}, {"open_time": 1766023200000, "open": 0.2125, "high": 0.2147, "low": 0.2125, "close": 0.2135, "volume": 1510.0, "close_time": 1766026799999}, {"open_time": 1766026800000, "open": 0.2125, "high": 0.2127, "low": 0.2111, "close": 0.2112, "volume": 1259.0, "close_time": 1766030399999}, {"open_time": 1766030400000, "open": 0.2108, "high": 0.212, "low": 0.2107, "close": 0.212, "volume": 731.0, "close_time": 1766033999999}, {"open_time": 1766034000000, "open": 0.2106, "high": 0.212, "low": 0.2073, "close": 0.2079, "volume": 21313.0, "close_time": 1766037599999}, {"open_time": 1766037600000, "open": 0.2078, "high": 0.2092, "low": 0.2078, "close": 0.2092, "volume": 288.0, "close_time": 1766041199999}, {"open_time": 1766041200000, "open": 0.2092, "high": 0.2092, "low": 0.2092, "close": 0.2092, "volume": 0.0, "close_time": 1766044799999}, {"open_time": 1766044800000, "open": 0.2097, "high": 0.2109, "low": 0.2097, "close": 0.2109, "volume": 80.0, "close_time": 1766048399999}, {"open_time": 1766048400000, "open": 0.2098, "high": 0.2117, "low": 0.2091, "close": 0.2117, "volume": 38927.0, "close_time": 1766051999999}, {"open_time": 1766052000000, "open": 0.2117, "high": 0.2117, "low": 0.2117, "close": 0.2117, "volume": 0.0, "close_time": 1766055599999}, {"open_time": 1766055600000, "open": 0.2114, "high": 0.2114, "low": 0.2114, "close": 0.2114, "volume": 189.0, "close_time": 1766059199999}, {"open_time": 1766059200000, "open": 0.2114, "high": 0.2114, "low": 0.2114, "close": 0.2114, "volume": 0.0, "close_time": 1766062799999}, {"open_time": 1766062800000, "open": 0.2125, "high": 0.2167, "low": 0.2125, "close": 0.2161, "volume": 9185.0, "close_time": 1766066399999}, {"open_time": 1766066400000, "open": 0.2181, "high": 0.2191, "low": 0.2139, "close": 0.2139, "volume": 1511.0, "close_time": 1766069999999}, {"open_time": 1766070000000, "open": 0.2139, "high": 0.2181, "low": 0.2139, "close": 0.2167, "volume": 549.0, "close_time": 1766073599999}, {"open_time": 1766073600000, "open": 0.2165, "high": 0.2165, "low": 0.2153, "close": 0.2153, "volume": 3321.0, "close_time": 1766077199999}, {"open_time": 1766077200000, "open": 0.2139, "high": 0.2139, "low": 0.206, "close": 0.2085, "volume": 9001.0, "close_time": 1766080799999}, {"open_time": 1766080800000, "open": 0.2085, "high": 0.2085, "low": 0.207, "close": 0.2071, "volume": 10428.0, "close_time": 1766084399999}, {"open_time": 1766084400000, "open": 0.2072, "high": 0.2079, "low": 0.2029, "close": 0.2029, "volume": 14761.0, "close_time": 1766087999999}, {"open_time": 1766088000000, "open": 0.2052, "high": 0.2055, "low": 0.204, "close": 0.204, "volume": 3973.0, "close_time": 1766091599999}, {"open_time": 1766091600000, "open": 0.2054, "high": 0.2069, "low": 0.2054, "close": 0.2069, "volume": 355.0, "close_time": 1766095199999}, {"open_time": 1766095200000, "open": 0.2079, "high": 0.2079, "low": 0.2056, "close": 0.2056, "volume": 1458.0, "close_time": 1766098799999}, {"open_time": 1766098800000, "open": 0.2063, "high": 0.2063, "low": 0.2061, "close": 0.2061, "volume": 8480.0, "close_time": 1766102399999}, {"open_time": 1766102400000, "open": 0.2058, "high": 0.2077, "low": 0.2043, "close": 0.2063, "volume": 2396.0, "close_time": 1766105999999}, {"open_time": 1766106000000, "open": 0.2055, "high": 0.2064, "low": 0.2044, "close": 0.2044, "volume": 6879.0, "close_time": 1766109599999}, {"open_time": 1766109600000, "open": 0.205, "high": 0.2059, "low": 0.2043, "close": 0.2043, "volume": 854.0, "close_time": 1766113199999}, {"open_time": 1766113200000, "open": 0.2069, "high": 0.2129, "low": 0.2069, "close": 0.2112, "volume": 3094.0, "close_time": 1766116799999}, {"open_time": 1766116800000, "open": 0.2115, "high": 0.2115, "low": 0.2111, "close": 0.2113, "volume": 827.0, "close_time": 1766120399999}, {"open_time": 1766120400000, "open": 0.2107, "high": 0.2107, "low": 0.2107, "close": 0.2107, "volume": 25.0, "close_time": 1766123999999}, {"open_time": 1766124000000, "open": 0.2107, "high": 0.2107, "low": 0.2107, "close": 0.2107, "volume": 0.0, "close_time": 1766127599999}, {"open_time": 1766127600000, "open": 0.2125, "high": 0.2155, "low": 0.2125, "close": 0.2155, "volume": 247.0, "close_time": 1766131199999}, {"open_time": 1766131200000, "open": 0.2159, "high": 0.2159, "low": 0.2143, "close": 0.2143, "volume": 211.0, "close_time": 1766134799999}, {"open_time": 1766134800000, "open": 0.2153, "high": 0.2167, "low": 0.2153, "close": 0.2158, "volume": 2692.0, "close_time": 1766138399999}, {"open_time": 1766138400000, "open": 0.2158, "high": 0.2158, "low": 0.2158, "close": 0.2158, "volume": 0.0, "close_time": 1766141999999}, {"open_time": 1766142000000, "open": 0.2177, "high": 0.2177, "low": 0.2166, "close": 0.217, "volume": 2405.0, "close_time": 1766145599999}, {"open_time": 1766145600000, "open": 0.2173, "high": 0.219, "low": 0.2171, "close": 0.219, "volume": 1952.0, "close_time": 1766149199999}, {"open_time": 1766149200000, "open": 0.219, "high": 0.219, "low": 0.219, "close": 0.219, "volume": 0.0, "close_time": 1766152799999}, {"open_time": 1766152800000, "open": 0.2181, "high": 0.2195, "low": 0.2167, "close": 0.2186, "volume": 10729.0, "close_time": 1766156399999}, {"open_time": 1766156400000, "open": 0.2171, "high": 0.2209, "low": 0.2154, "close": 0.2181, "volume": 43601.0, "close_time": 1766159999999}, {"open_time": 1766160000000, "open": 0.2189, "high": 0.22, "low": 0.2184, "close": 0.219, "volume": 7216.0, "close_time": 1766163599999}, {"open_time": 1766163600000, "open": 0.2181, "high": 0.2181, "low": 0.2178, "close": 0.2178, "volume": 64.0, "close_time": 1766167199999}, {"open_time": 1766167200000, "open": 0.2179, "high": 0.218, "low": 0.2179, "close": 0.2179, "volume": 330.0, "close_time": 1766170799999}, {"open_time": 1766170800000, "open": 0.2176, "high": 0.2215, "low": 0.2176, "close": 0.2215, "volume": 1277.0, "close_time": 1766174399999}, {"open_time": 1766174400000, "open": 0.2202, "high": 0.2217, "low": 0.2202, "close": 0.2216, "volume": 1587.0, "close_time": 1766177999999}, {"open_time": 1766178000000, "open": 0.2216, "high": 0.2216, "low": 0.2195, "close": 0.2195, "volume": 956.0, "close_time": 1766181599999}, {"open_time": 1766181600000, "open": 0.2207, "high": 0.2207, "low": 0.2207, "close": 0.2207, "volume": 904.0, "close_time": 1766185199999}, {"open_time": 1766185200000, "open": 0.2199, "high": 0.2199, "low": 0.2191, "close": 0.2191, "volume": 698.0, "close_time": 1766188799999}, {"open_time": 1766188800000, "open": 0.2192, "high": 0.2208, "low": 0.2184, "close": 0.2193, "volume": 1468.0, "close_time": 1766192399999}, {"open_time": 1766192400000, "open": 0.2193, "high": 0.2193, "low": 0.2185, "close": 0.2193, "volume": 2493.0, "close_time": 1766195999999}, {"open_time": 1766196000000, "open": 0.2198, "high": 0.2198, "low": 0.2198, "close": 0.2198, "volume": 290.0, "close_time": 1766199599999}, {"open_time": 1766199600000, "open": 0.2205, "high": 0.2205, "low": 0.2205, "close": 0.2205, "volume": 45.0, "close_time": 1766203199999}, {"open_time": 1766203200000, "open": 0.2205, "high": 0.2205, "low": 0.2205, "close": 0.2205, "volume": 0.0, "close_time": 1766206799999}, {"open_time": 1766206800000, "open": 0.2205, "high": 0.2205, "low": 0.2205, "close": 0.2205, "volume": 0.0, "close_time": 1766210399999}, {"open_time": 1766210400000, "open": 0.2205, "high": 0.2205, "low": 0.2205, "close": 0.2205, "volume": 0.0, "close_time": 1766213999999}, {"open_time": 1766214000000, "open": 0.2199, "high": 0.2209, "low": 0.2199, "close": 0.2209, "volume": 501.0, "close_time": 1766217599999}, {"open_time": 1766217600000, "open": 0.2199, "high": 0.2227, "low": 0.2196, "close": 0.2227, "volume": 5092.0, "close_time": 1766221199999}, {"open_time": 1766221200000, "open": 0.2219, "high": 0.2219, "low": 0.2219, "close": 0.2219, "volume": 302.0, "close_time": 1766224799999}, {"open_time": 1766224800000, "open": 0.2219, "high": 0.2219, "low": 0.2219, "close": 0.2219, "volume": 109.0, "close_time": 1766228399999}, {"open_time": 1766228400000, "open": 0.2222, "high": 0.2222, "low": 0.2187, "close": 0.2189, "volume": 932.0, "close_time": 1766231999999}, {"open_time": 1766232000000, "open": 0.2192, "high": 0.2192, "low": 0.2192, "close": 0.2192, "volume": 233.0, "close_time": 1766235599999}, {"open_time": 1766235600000, "open": 0.2181, "high": 0.2185, "low": 0.2143, "close": 0.2185, "volume": 9558.0, "close_time": 1766239199999}, {"open_time": 1766239200000, "open": 0.2181, "high": 0.2191, "low": 0.2181, "close": 0.2191, "volume": 2608.0, "close_time": 1766242799999}, {"open_time": 1766242800000, "open": 0.2192, "high": 0.2192, "low": 0.2192, "close": 0.2192, "volume": 455.0, "close_time": 1766246399999}, {"open_time": 1766246400000, "open": 0.2191, "high": 0.2197, "low": 0.2183, "close": 0.2197, "volume": 581.0, "close_time": 1766249999999}, {"open_time": 1766250000000, "open": 0.2197, "high": 0.2197, "low": 0.2197, "close": 0.2197, "volume": 0.0, "close_time": 1766253599999}, {"open_time": 1766253600000, "open": 0.2183, "high": 0.2184, "low": 0.2181, "close": 0.2184, "volume": 4197.0, "close_time": 1766257199999}, {"open_time": 1766257200000, "open": 0.2186, "high": 0.219, "low": 0.2186, "close": 0.219, "volume": 284.0, "close_time": 1766260799999}, {"open_time": 1766260800000, "open": 0.2184, "high": 0.2184, "low": 0.2171, "close": 0.2183, "volume": 2782.0, "close_time": 1766264399999}, {"open_time": 1766264400000, "open": 0.2181, "high": 0.2181, "low": 0.2181, "close": 0.2181, "volume": 100.0, "close_time": 1766267999999}, {"open_time": 1766268000000, "open": 0.217, "high": 0.217, "low": 0.217, "close": 0.217, "volume": 48.0, "close_time": 1766271599999}, {"open_time": 1766271600000, "open": 0.217, "high": 0.217, "low": 0.217, "close": 0.217, "volume": 0.0, "close_time": 1766275199999}, {"open_time": 1766275200000, "open": 0.2176, "high": 0.2192, "low": 0.2176, "close": 0.2183, "volume": 3370.0, "close_time": 1766278799999}, {"open_time": 1766278800000, "open": 0.2183, "high": 0.2183, "low": 0.2183, "close": 0.2183, "volume": 0.0, "close_time": 1766282399999}, {"open_time": 1766282400000, "open": 0.2167, "high": 0.2167, "low": 0.2166, "close": 0.2166, "volume": 286.0, "close_time": 1766285999999}, {"open_time": 1766286000000, "open": 0.2166, "high": 0.2178, "low": 0.2154, "close": 0.2169, "volume": 9430.0, "close_time": 1766289599999}, {"open_time": 1766289600000, "open": 0.2169, "high": 0.2169, "low": 0.2169, "close": 0.2169, "volume": 0.0, "close_time": 1766293199999}, {"open_time": 1766293200000, "open": 0.2158, "high": 0.2163, "low": 0.2158, "close": 0.2163, "volume": 242.0, "close_time": 1766296799999}, {"open_time": 1766296800000, "open": 0.2165, "high": 0.2165, "low": 0.2165, "close": 0.2165, "volume": 230.0, "close_time": 1766300399999}, {"open_time": 1766300400000, "open": 0.2161, "high": 0.2166, "low": 0.2161, "close": 0.2166, "volume": 2220.0, "close_time": 1766303999999}, {"open_time": 1766304000000, "open": 0.2181, "high": 0.2181, "low": 0.2181, "close": 0.2181, "volume": 56.0, "close_time": 1766307599999}, {"open_time": 1766307600000, "open": 0.2173, "high": 0.2195, "low": 0.2173, "close": 0.2195, "volume": 663.0, "close_time": 1766311199999}, {"open_time": 1766311200000, "open": 0.2181, "high": 0.2181, "low": 0.2169, "close": 0.2169, "volume": 456.0, "close_time": 1766314799999}, {"open_time": 1766314800000, "open": 0.2169, "high": 0.2169, "low": 0.2169, "close": 0.2169, "volume": 0.0, "close_time": 1766318399999}, {"open_time": 1766318400000, "open": 0.218, "high": 0.218, "low": 0.2167, "close": 0.2167, "volume": 1191.0, "close_time": 1766321999999}, {"open_time": 1766322000000, "open": 0.2153, "high": 0.2153, "low": 0.2124, "close": 0.2124, "volume": 4437.0, "close_time": 1766325599999}, {"open_time": 1766325600000, "open": 0.2139, "high": 0.2139, "low": 0.2139, "close": 0.2139, "volume": 56.0, "close_time": 1766329199999}, {"open_time": 1766329200000, "open": 0.2139, "high": 0.2139, "low": 0.2139, "close": 0.2139, "volume": 0.0, "close_time": 1766332799999}, {"open_time": 1766332800000, "open": 0.2148, "high": 0.2153, "low": 0.2126, "close": 0.2153, "volume": 8887.0, "close_time": 1766336399999}, {"open_time": 1766336400000, "open": 0.216, "high": 0.216, "low": 0.216, "close": 0.216, "volume": 14.0, "close_time": 1766339999999}, {"open_time": 1766340000000, "open": 0.2141, "high": 0.2141, "low": 0.2141, "close": 0.2141, "volume": 200.0, "close_time": 1766343599999}, {"open_time": 1766343600000, "open": 0.2151, "high": 0.216, "low": 0.2151, "close": 0.2156, "volume": 3330.0, "close_time": 1766347199999}, {"open_time": 1766347200000, "open": 0.2155, "high": 0.2155, "low": 0.215, "close": 0.215, "volume": 486.0, "close_time": 1766350799999}, {"open_time": 1766350800000, "open": 0.2155, "high": 0.2155, "low": 0.2142, "close": 0.2142, "volume": 2749.0, "close_time": 1766354399999}, {"open_time": 1766354400000, "open": 0.2146, "high": 0.2146, "low": 0.2146, "close": 0.2146, "volume": 77.0, "close_time": 1766357999999}, {"open_time": 1766358000000, "open": 0.2167, "high": 0.217, "low": 0.2167, "close": 0.217, "volume": 79.0, "close_time": 1766361599999}, {"open_time": 1766361600000, "open": 0.2172, "high": 0.2209, "low": 0.2169, "close": 0.2183, "volume": 3014.0, "close_time": 1766365199999}, {"open_time": 1766365200000, "open": 0.2171, "high": 0.2171, "low": 0.2169, "close": 0.2169, "volume": 592.0, "close_time": 1766368799999}, {"open_time": 1766368800000, "open": 0.2167, "high": 0.2167, "low": 0.2144, "close": 0.2156, "volume": 2805.0, "close_time": 1766372399999}, {"open_time": 1766372400000, "open": 0.2173, "high": 0.2181, "low": 0.2173, "close": 0.2181, "volume": 1163.0, "close_time": 1766375999999}, {"open_time": 1766376000000, "open": 0.2182, "high": 0.2182, "low": 0.2182, "close": 0.2182, "volume": 396.0, "close_time": 1766379599999}, {"open_time": 1766379600000, "open": 0.2182, "high": 0.2182, "low": 0.2182, "close": 0.2182, "volume": 0.0, "close_time": 1766383199999}, {"open_time": 1766383200000, "open": 0.2182, "high": 0.2182, "low": 0.2182, "close": 0.2182, "volume": 0.0, "close_time": 1766386799999}, {"open_time": 1766386800000, "open": 0.2187, "high": 0.2187, "low": 0.2171, "close": 0.2171, "volume": 916.0, "close_time": 1766390399999}, {"open_time": 1766390400000, "open": 0.2172, "high": 0.2195, "low": 0.2172, "close": 0.2181, "volume": 1676.0, "close_time": 1766393999999}, {"open_time": 1766394000000, "open": 0.2191, "high": 0.2191, "low": 0.2191, "close": 0.2191, "volume": 231.0, "close_time": 1766397599999}, {"open_time": 1766397600000, "open": 0.2209, "high": 0.2209, "low": 0.2209, "close": 0.2209, "volume": 56.0, "close_time": 1766401199999}, {"open_time": 1766401200000, "open": 0.221, "high": 0.222, "low": 0.221, "close": 0.2215, "volume": 45086.0, "close_time": 1766404799999}, {"open_time": 1766404800000, "open": 0.2223, "high": 0.2249, "low": 0.2223, "close": 0.2229, "volume": 4816.0, "close_time": 1766408399999}, {"open_time": 1766408400000, "open": 0.2231, "high": 0.2238, "low": 0.2228, "close": 0.2238, "volume": 329.0, "close_time": 1766411999999}, {"open_time": 1766412000000, "open": 0.2248, "high": 0.2251, "low": 0.2225, "close": 0.2251, "volume": 2421.0, "close_time": 1766415599999}, {"open_time": 1766415600000, "open": 0.2251, "high": 0.226, "low": 0.2201, "close": 0.2237, "volume": 3581.0, "close_time": 1766419199999}, {"open_time": 1766419200000, "open": 0.2223, "high": 0.2251, "low": 0.2203, "close": 0.2237, "volume": 3628.0, "close_time": 1766422799999}, {"open_time": 1766422800000, "open": 0.2244, "high": 0.2244, "low": 0.2223, "close": 0.2231, "volume": 1884.0, "close_time": 1766426399999}, {"open_time": 1766426400000, "open": 0.2237, "high": 0.2247, "low": 0.2209, "close": 0.2247, "volume": 1979.0, "close_time": 1766429999999}, {"open_time": 1766430000000, "open": 0.2226, "high": 0.2235, "low": 0.22, "close": 0.22, "volume": 2150.0, "close_time": 1766433599999}, {"open_time": 1766433600000, "open": 0.2196, "high": 0.2203, "low": 0.2187, "close": 0.2198, "volume": 12775.0, "close_time": 1766437199999}, {"open_time": 1766437200000, "open": 0.2207, "high": 0.2207, "low": 0.219, "close": 0.219, "volume": 529.0, "close_time": 1766440799999}, {"open_time": 1766440800000, "open": 0.2188, "high": 0.2197, "low": 0.2185, "close": 0.2197, "volume": 1949.0, "close_time": 1766444399999}, {"open_time": 1766444400000, "open": 0.2197, "high": 0.2197, "low": 0.2197, "close": 0.2197, "volume": 0.0, "close_time": 1766447999999}, {"open_time": 1766448000000, "open": 0.2209, "high": 0.222, "low": 0.2198, "close": 0.2213, "volume": 1534.0, "close_time": 1766451599999}, {"open_time": 1766451600000, "open": 0.221, "high": 0.221, "low": 0.2197, "close": 0.2197, "volume": 836.0, "close_time": 1766455199999}, {"open_time": 1766455200000, "open": 0.2207, "high": 0.2207, "low": 0.2195, "close": 0.2196, "volume": 1302.0, "close_time": 1766458799999}, {"open_time": 1766458800000, "open": 0.2181, "high": 0.2198, "low": 0.2181, "close": 0.2198, "volume": 1216.0, "close_time": 1766462399999}, {"open_time": 1766462400000, "open": 0.2186, "high": 0.2192, "low": 0.2183, "close": 0.2183, "volume": 4824.0, "close_time": 1766465999999}, {"open_time": 1766466000000, "open": 0.2181, "high": 0.2181, "low": 0.2171, "close": 0.2176, "volume": 1479.0, "close_time": 1766469599999}, {"open_time": 1766469600000, "open": 0.2183, "high": 0.2183, "low": 0.2166, "close": 0.218, "volume": 1992.0, "close_time": 1766473199999}, {"open_time": 1766473200000, "open": 0.2159, "high": 0.216, "low": 0.2159, "close": 0.216, "volume": 458.0, "close_time": 1766476799999}, {"open_time": 1766476800000, "open": 0.2153, "high": 0.2154, "low": 0.2149, "close": 0.2149, "volume": 352.0, "close_time": 1766480399999}, {"open_time": 1766480400000, "open": 0.2148, "high": 0.2148, "low": 0.2148, "close": 0.2148, "volume": 417.0, "close_time": 1766483999999}, {"open_time": 1766484000000, "open": 0.2167, "high": 0.2167, "low": 0.2167, "close": 0.2167, "volume": 56.0, "close_time": 1766487599999}, {"open_time": 1766487600000, "open": 0.2179, "high": 0.2189, "low": 0.2171, "close": 0.2171, "volume": 4851.0, "close_time": 1766491199999}, {"open_time": 1766491200000, "open": 0.2169, "high": 0.2194, "low": 0.2169, "close": 0.2194, "volume": 428.0, "close_time": 1766494799999}, {"open_time": 1766494800000, "open": 0.2167, "high": 0.2167, "low": 0.2167, "close": 0.2167, "volume": 56.0, "close_time": 1766498399999}, {"open_time": 1766498400000, "open": 0.2153, "high": 0.2163, "low": 0.2139, "close": 0.2139, "volume": 3221.0, "close_time": 1766501999999}, {"open_time": 1766502000000, "open": 0.2153, "high": 0.222, "low": 0.2153, "close": 0.2163, "volume": 4631.0, "close_time": 1766505599999}, {"open_time": 1766505600000, "open": 0.2174, "high": 0.2209, "low": 0.2174, "close": 0.2181, "volume": 2872.0, "close_time": 1766509199999}, {"open_time": 1766509200000, "open": 0.2182, "high": 0.2182, "low": 0.2167, "close": 0.2167, "volume": 11736.0, "close_time": 1766512799999}, {"open_time": 1766512800000, "open": 0.218, "high": 0.2181, "low": 0.2158, "close": 0.2168, "volume": 8570.0, "close_time": 1766516399999}, {"open_time": 1766516400000, "open": 0.2171, "high": 0.2172, "low": 0.2171, "close": 0.2172, "volume": 498.0, "close_time": 1766519999999}, {"open_time": 1766520000000, "open": 0.2175, "high": 0.2181, "low": 0.2171, "close": 0.2181, "volume": 264.0, "close_time": 1766523599999}, {"open_time": 1766523600000, "open": 0.2177, "high": 0.2191, "low": 0.2172, "close": 0.2172, "volume": 1599.0, "close_time": 1766527199999}, {"open_time": 1766527200000, "open": 0.2191, "high": 0.2191, "low": 0.2167, "close": 0.2167, "volume": 361.0, "close_time": 1766530799999}, {"open_time": 1766530800000, "open": 0.2171, "high": 0.2176, "low": 0.2171, "close": 0.2171, "volume": 868.0, "close_time": 1766534399999}, {"open_time": 1766534400000, "open": 0.2179, "high": 0.2179, "low": 0.2159, "close": 0.2174, "volume": 431.0, "close_time": 1766537999999}, {"open_time": 1766538000000, "open": 0.2176, "high": 0.2222, "low": 0.2176, "close": 0.2222, "volume": 7723.0, "close_time": 1766541599999}, {"open_time": 1766541600000, "open": 0.2221, "high": 0.2223, "low": 0.2149, "close": 0.2149, "volume": 1254.0, "close_time": 1766545199999}, {"open_time": 1766545200000, "open": 0.2142, "high": 0.2142, "low": 0.2142, "close": 0.2142, "volume": 23.0, "close_time": 1766548799999}, {"open_time": 1766548800000, "open": 0.2167, "high": 0.2167, "low": 0.2153, "close": 0.2155, "volume": 2922.0, "close_time": 1766552399999}, {"open_time": 1766552400000, "open": 0.2139, "high": 0.2139, "low": 0.2135, "close": 0.2138, "volume": 477.0, "close_time": 1766555999999}, {"open_time": 1766556000000, "open": 0.2138, "high": 0.2138, "low": 0.2138, "close": 0.2138, "volume": 23.0, "close_time": 1766559599999}, {"open_time": 1766559600000, "open": 0.2138, "high": 0.2138, "low": 0.2138, "close": 0.2138, "volume": 516.0, "close_time": 1766563199999}, {"open_time": 1766563200000, "open": 0.2132, "high": 0.2132, "low": 0.2132, "close": 0.2132, "volume": 47.0, "close_time": 1766566799999}, {"open_time": 1766566800000, "open": 0.2138, "high": 0.2138, "low": 0.2138, "close": 0.2138, "volume": 279.0, "close_time": 1766570399999}, {"open_time": 1766570400000, "open": 0.2136, "high": 0.2136, "low": 0.2136, "close": 0.2136, "volume": 110.0, "close_time": 1766573999999}, {"open_time": 1766574000000, "open": 0.2136, "high": 0.2136, "low": 0.2136, "close": 0.2136, "volume": 0.0, "close_time": 1766577599999}, {"open_time": 1766577600000, "open": 0.2136, "high": 0.2136, "low": 0.2136, "close": 0.2136, "volume": 0.0, "close_time": 1766581199999}, {"open_time": 1766581200000, "open": 0.2151, "high": 0.2151, "low": 0.2143, "close": 0.2143, "volume": 1910.0, "close_time": 1766584799999}, {"open_time": 1766584800000, "open": 0.2141, "high": 0.2141, "low": 0.2131, "close": 0.214, "volume": 5058.0, "close_time": 1766588399999}, {"open_time": 1766588400000, "open": 0.214, "high": 0.214, "low": 0.214, "close": 0.214, "volume": 0.0, "close_time": 1766591999999}, {"open_time": 1766592000000, "open": 0.2139, "high": 0.2149, "low": 0.2131, "close": 0.2131, "volume": 900.0, "close_time": 1766595599999}, {"open_time": 1766595600000, "open": 0.2125, "high": 0.2125, "low": 0.2117, "close": 0.2117, "volume": 244.0, "close_time": 1766599199999}, {"open_time": 1766599200000, "open": 0.2132, "high": 0.2132, "low": 0.212, "close": 0.212, "volume": 368.0, "close_time": 1766602799999}, {"open_time": 1766602800000, "open": 0.212, "high": 0.212, "low": 0.212, "close": 0.212, "volume": 47.0, "close_time": 1766606399999}, {"open_time": 1766606400000, "open": 0.2126, "high": 0.213, "low": 0.2118, "close": 0.2118, "volume": 562.0, "close_time": 1766609999999}, {"open_time": 1766610000000, "open": 0.2125, "high": 0.2125, "low": 0.2125, "close": 0.2125, "volume": 491.0, "close_time": 1766613599999}, {"open_time": 1766613600000, "open": 0.2129, "high": 0.2129, "low": 0.2129, "close": 0.2129, "volume": 109.0, "close_time": 1766617199999}, {"open_time": 1766617200000, "open": 0.2123, "high": 0.2123, "low": 0.2122, "close": 0.2122, "volume": 3799.0, "close_time": 1766620799999}, {"open_time": 1766620800000, "open": 0.2123, "high": 0.2132, "low": 0.2114, "close": 0.2123, "volume": 1701.0, "close_time": 1766624399999}, {"open_time": 1766624400000, "open": 0.2125, "high": 0.2125, "low": 0.212, "close": 0.212, "volume": 954.0, "close_time": 1766627999999}, {"open_time": 1766628000000, "open": 0.2125, "high": 0.2141, "low": 0.2125, "close": 0.2141, "volume": 1803.0, "close_time": 1766631599999}, {"open_time": 1766631600000, "open": 0.2141, "high": 0.2141, "low": 0.2141, "close": 0.2141, "volume": 0.0, "close_time": 1766635199999}, {"open_time": 1766635200000, "open": 0.2147, "high": 0.2159, "low": 0.2147, "close": 0.2156, "volume": 3703.0, "close_time": 1766638799999}, {"open_time": 1766638800000, "open": 0.2153, "high": 0.2153, "low": 0.2148, "close": 0.2151, "volume": 4273.0, "close_time": 1766642399999}, {"open_time": 1766642400000, "open": 0.2151, "high": 0.2151, "low": 0.2151, "close": 0.2151, "volume": 0.0, "close_time": 1766645999999}, {"open_time": 1766646000000, "open": 0.2142, "high": 0.2142, "low": 0.2139, "close": 0.2139, "volume": 64.0, "close_time": 1766649599999}, {"open_time": 1766649600000, "open": 0.2153, "high": 0.2153, "low": 0.2139, "close": 0.2139, "volume": 112.0, "close_time": 1766653199999}, {"open_time": 1766653200000, "open": 0.2133, "high": 0.2136, "low": 0.2133, "close": 0.2136, "volume": 1335.0, "close_time": 1766656799999}, {"open_time": 1766656800000, "open": 0.2125, "high": 0.2125, "low": 0.2125, "close": 0.2125, "volume": 56.0, "close_time": 1766660399999}, {"open_time": 1766660400000, "open": 0.2125, "high": 0.2125, "low": 0.2125, "close": 0.2125, "volume": 0.0, "close_time": 1766663999999}, {"open_time": 1766664000000, "open": 0.2125, "high": 0.2125, "low": 0.2125, "close": 0.2125, "volume": 0.0, "close_time": 1766667599999}, {"open_time": 1766667600000, "open": 0.2123, "high": 0.2123, "low": 0.2123, "close": 0.2123, "volume": 47.0, "close_time": 1766671199999}, {"open_time": 1766671200000, "open": 0.2127, "high": 0.2127, "low": 0.2127, "close": 0.2127, "volume": 75.0, "close_time": 1766674799999}, {"open_time": 1766674800000, "open": 0.2139, "high": 0.2162, "low": 0.2139, "close": 0.215, "volume": 719.0, "close_time": 1766678399999}, {"open_time": 1766678400000, "open": 0.2165, "high": 0.2165, "low": 0.2145, "close": 0.2145, "volume": 1030.0, "close_time": 1766681999999}, {"open_time": 1766682000000, "open": 0.2147, "high": 0.2157, "low": 0.2139, "close": 0.2151, "volume": 747.0, "close_time": 1766685599999}, {"open_time": 1766685600000, "open": 0.2151, "high": 0.2151, "low": 0.2151, "close": 0.2151, "volume": 0.0, "close_time": 1766689199999}, {"open_time": 1766689200000, "open": 0.2151, "high": 0.2151, "low": 0.2151, "close": 0.2151, "volume": 0.0, "close_time": 1766692799999}, {"open_time": 1766692800000, "open": 0.2143, "high": 0.2148, "low": 0.2137, "close": 0.2137, "volume": 711.0, "close_time": 1766696399999}, {"open_time": 1766696400000, "open": 0.2133, "high": 0.2133, "low": 0.2133, "close": 0.2133, "volume": 212.0, "close_time": 1766699999999}, {"open_time": 1766700000000, "open": 0.2127, "high": 0.2133, "low": 0.2097, "close": 0.2098, "volume": 3072.0, "close_time": 1766703599999}, {"open_time": 1766703600000, "open": 0.2102, "high": 0.2108, "low": 0.2086, "close": 0.2089, "volume": 1582.0, "close_time": 1766707199999}, {"open_time": 1766707200000, "open": 0.2089, "high": 0.2101, "low": 0.2083, "close": 0.2083, "volume": 3614.0, "close_time": 1766710799999}, {"open_time": 1766710800000, "open": 0.2097, "high": 0.2097, "low": 0.2097, "close": 0.2097, "volume": 56.0, "close_time": 1766714399999}, {"open_time": 1766714400000, "open": 0.2107, "high": 0.2155, "low": 0.2107, "close": 0.2148, "volume": 102097.0, "close_time": 1766717999999}, {"open_time": 1766718000000, "open": 0.2148, "high": 0.2148, "low": 0.2139, "close": 0.2146, "volume": 576.0, "close_time": 1766721599999}, {"open_time": 1766721600000, "open": 0.2146, "high": 0.2146, "low": 0.2146, "close": 0.2146, "volume": 0.0, "close_time": 1766725199999}, {"open_time": 1766725200000, "open": 0.2136, "high": 0.2136, "low": 0.2136, "close": 0.2136, "volume": 933.0, "close_time": 1766728799999}, {"open_time": 1766728800000, "open": 0.2136, "high": 0.2136, "low": 0.2136, "close": 0.2136, "volume": 0.0, "close_time": 1766732399999}, {"open_time": 1766732400000, "open": 0.2153, "high": 0.2153, "low": 0.2136, "close": 0.2136, "volume": 1556.0, "close_time": 1766735999999}, {"open_time": 1766736000000, "open": 0.2132, "high": 0.2132, "low": 0.213, "close": 0.213, "volume": 293.0, "close_time": 1766739599999}, {"open_time": 1766739600000, "open": 0.2131, "high": 0.2153, "low": 0.2131, "close": 0.2153, "volume": 251.0, "close_time": 1766743199999}, {"open_time": 1766743200000, "open": 0.2159, "high": 0.2159, "low": 0.2159, "close": 0.2159, "volume": 23.0, "close_time": 1766746799999}, {"open_time": 1766746800000, "open": 0.2152, "high": 0.2153, "low": 0.2152, "close": 0.2153, "volume": 321.0, "close_time": 1766750399999}, {"open_time": 1766750400000, "open": 0.2153, "high": 0.2153, "low": 0.2153, "close": 0.2153, "volume": 0.0, "close_time": 1766753999999}, {"open_time": 1766754000000, "open": 0.2166, "high": 0.2167, "low": 0.2166, "close": 0.2167, "volume": 256.0, "close_time": 1766757599999}, {"open_time": 1766757600000, "open": 0.2167, "high": 0.2167, "low": 0.2123, "close": 0.2123, "volume": 1281.0, "close_time": 1766761199999}, {"open_time": 1766761200000, "open": 0.2111, "high": 0.2119, "low": 0.2109, "close": 0.211, "volume": 743.0, "close_time": 1766764799999}, {"open_time": 1766764800000, "open": 0.2121, "high": 0.2125, "low": 0.2111, "close": 0.2111, "volume": 14998.0, "close_time": 1766768399999}, {"open_time": 1766768400000, "open": 0.2103, "high": 0.2129, "low": 0.2103, "close": 0.2128, "volume": 506.0, "close_time": 1766771999999}, {"open_time": 1766772000000, "open": 0.2133, "high": 0.2137, "low": 0.2128, "close": 0.2131, "volume": 4773.0, "close_time": 1766775599999}, {"open_time": 1766775600000, "open": 0.2133, "high": 0.2139, "low": 0.2133, "close": 0.2139, "volume": 2256.0, "close_time": 1766779199999}, {"open_time": 1766779200000, "open": 0.2147, "high": 0.2151, "low": 0.2138, "close": 0.2148, "volume": 1998.0, "close_time": 1766782799999}, {"open_time": 1766782800000, "open": 0.2152, "high": 0.2152, "low": 0.214, "close": 0.2145, "volume": 1428.0, "close_time": 1766786399999}, {"open_time": 1766786400000, "open": 0.2141, "high": 0.2142, "low": 0.2141, "close": 0.2142, "volume": 973.0, "close_time": 1766789999999}, {"open_time": 1766790000000, "open": 0.2139, "high": 0.2149, "low": 0.2139, "close": 0.2149, "volume": 97.0, "close_time": 1766793599999}, {"open_time": 1766793600000, "open": 0.2133, "high": 0.2133, "low": 0.2129, "close": 0.2131, "volume": 829.0, "close_time": 1766797199999}, {"open_time": 1766797200000, "open": 0.2128, "high": 0.2128, "low": 0.2124, "close": 0.2124, "volume": 5008.0, "close_time": 1766800799999}, {"open_time": 1766800800000, "open": 0.2137, "high": 0.2137, "low": 0.2137, "close": 0.2137, "volume": 467.0, "close_time": 1766804399999}, {"open_time": 1766804400000, "open": 0.2136, "high": 0.2139, "low": 0.2136, "close": 0.2139, "volume": 351.0, "close_time": 1766807999999}, {"open_time": 1766808000000, "open": 0.2145, "high": 0.2149, "low": 0.2135, "close": 0.2135, "volume": 167.0, "close_time": 1766811599999}, {"open_time": 1766811600000, "open": 0.2131, "high": 0.2137, "low": 0.2131, "close": 0.2135, "volume": 315.0, "close_time": 1766815199999}, {"open_time": 1766815200000, "open": 0.2134, "high": 0.2134, "low": 0.2134, "close": 0.2134, "volume": 500.0, "close_time": 1766818799999}, {"open_time": 1766818800000, "open": 0.2134, "high": 0.2134, "low": 0.2134, "close": 0.2134, "volume": 0.0, "close_time": 1766822399999}, {"open_time": 1766822400000, "open": 0.2134, "high": 0.2134, "low": 0.2134, "close": 0.2134, "volume": 0.0, "close_time": 1766825999999}, {"open_time": 1766826000000, "open": 0.2138, "high": 0.2138, "low": 0.2138, "close": 0.2138, "volume": 1185.0, "close_time": 1766829599999}, {"open_time": 1766829600000, "open": 0.2153, "high": 0.2153, "low": 0.2153, "close": 0.2153, "volume": 56.0, "close_time": 1766833199999}, {"open_time": 1766833200000, "open": 0.2156, "high": 0.2156, "low": 0.2153, "close": 0.2156, "volume": 154.0, "close_time": 1766836799999}, {"open_time": 1766836800000, "open": 0.2158, "high": 0.2162, "low": 0.2151, "close": 0.2158, "volume": 567.0, "close_time": 1766840399999}, {"open_time": 1766840400000, "open": 0.2162, "high": 0.2162, "low": 0.2162, "close": 0.2162, "volume": 462.0, "close_time": 1766843999999}, {"open_time": 1766844000000, "open": 0.2146, "high": 0.2161, "low": 0.2146, "close": 0.2161, "volume": 608.0, "close_time": 1766847599999}, {"open_time": 1766847600000, "open": 0.2152, "high": 0.2152, "low": 0.2148, "close": 0.2148, "volume": 114.0, "close_time": 1766851199999}, {"open_time": 1766851200000, "open": 0.2164, "high": 0.2164, "low": 0.2156, "close": 0.2156, "volume": 174.0, "close_time": 1766854799999}, {"open_time": 1766854800000, "open": 0.2149, "high": 0.2149, "low": 0.2148, "close": 0.2148, "volume": 1324.0, "close_time": 1766858399999}, {"open_time": 1766858400000, "open": 0.2148, "high": 0.2148, "low": 0.2148, "close": 0.2148, "volume": 0.0, "close_time": 1766861999999}, {"open_time": 1766862000000, "open": 0.2161, "high": 0.2167, "low": 0.2156, "close": 0.2167, "volume": 2701.0, "close_time": 1766865599999}, {"open_time": 1766865600000, "open": 0.2174, "high": 0.2181, "low": 0.2171, "close": 0.2181, "volume": 1197.0, "close_time": 1766869199999}, {"open_time": 1766869200000, "open": 0.219, "high": 0.2191, "low": 0.2177, "close": 0.2191, "volume": 616.0, "close_time": 1766872799999}, {"open_time": 1766872800000, "open": 0.2193, "high": 0.2208, "low": 0.2189, "close": 0.2189, "volume": 55831.0, "close_time": 1766876399999}, {"open_time": 1766876400000, "open": 0.2188, "high": 0.2209, "low": 0.2188, "close": 0.2209, "volume": 1120.0, "close_time": 1766879999999}, {"open_time": 1766880000000, "open": 0.2214, "high": 0.2223, "low": 0.2201, "close": 0.2222, "volume": 935.0, "close_time": 1766883599999}, {"open_time": 1766883600000, "open": 0.2226, "high": 0.2226, "low": 0.2211, "close": 0.2224, "volume": 3623.0, "close_time": 1766887199999}, {"open_time": 1766887200000, "open": 0.2226, "high": 0.2227, "low": 0.2226, "close": 0.2227, "volume": 51.0, "close_time": 1766890799999}, {"open_time": 1766890800000, "open": 0.2227, "high": 0.2227, "low": 0.2227, "close": 0.2227, "volume": 0.0, "close_time": 1766894399999}, {"open_time": 1766894400000, "open": 0.2232, "high": 0.2232, "low": 0.2221, "close": 0.2221, "volume": 403.0, "close_time": 1766897999999}, {"open_time": 1766898000000, "open": 0.2221, "high": 0.2232, "low": 0.2221, "close": 0.2226, "volume": 545.0, "close_time": 1766901599999}, {"open_time": 1766901600000, "open": 0.2237, "high": 0.2241, "low": 0.2232, "close": 0.2234, "volume": 4486.0, "close_time": 1766905199999}, {"open_time": 1766905200000, "open": 0.2234, "high": 0.2234, "low": 0.2234, "close": 0.2234, "volume": 0.0, "close_time": 1766908799999}, {"open_time": 1766908800000, "open": 0.2247, "high": 0.2247, "low": 0.2234, "close": 0.2234, "volume": 517.0, "close_time": 1766912399999}, {"open_time": 1766912400000, "open": 0.2232, "high": 0.2232, "low": 0.2232, "close": 0.2232, "volume": 488.0, "close_time": 1766915999999}, {"open_time": 1766916000000, "open": 0.2232, "high": 0.2232, "low": 0.2232, "close": 0.2232, "volume": 0.0, "close_time": 1766919599999}, {"open_time": 1766919600000, "open": 0.2244, "high": 0.2244, "low": 0.2244, "close": 0.2244, "volume": 44.0, "close_time": 1766923199999}, {"open_time": 1766923200000, "open": 0.2223, "high": 0.2223, "low": 0.2223, "close": 0.2223, "volume": 56.0, "close_time": 1766926799999}, {"open_time": 1766926800000, "open": 0.2225, "high": 0.2225, "low": 0.2222, "close": 0.2222, "volume": 112.0, "close_time": 1766930399999}, {"open_time": 1766930400000, "open": 0.2224, "high": 0.2224, "low": 0.2224, "close": 0.2224, "volume": 162.0, "close_time": 1766933999999}, {"open_time": 1766934000000, "open": 0.2224, "high": 0.2224, "low": 0.2224, "close": 0.2224, "volume": 0.0, "close_time": 1766937599999}, {"open_time": 1766937600000, "open": 0.2228, "high": 0.2228, "low": 0.2224, "close": 0.2224, "volume": 1814.0, "close_time": 1766941199999}, {"open_time": 1766941200000, "open": 0.2227, "high": 0.2229, "low": 0.2227, "close": 0.2227, "volume": 212.0, "close_time": 1766944799999}, {"open_time": 1766944800000, "open": 0.2216, "high": 0.2216, "low": 0.2195, "close": 0.2195, "volume": 1931.0, "close_time": 1766948399999}, {"open_time": 1766948400000, "open": 0.2185, "high": 0.2185, "low": 0.2184, "close": 0.2184, "volume": 222.0, "close_time": 1766951999999}, {"open_time": 1766952000000, "open": 0.2191, "high": 0.2191, "low": 0.2187, "close": 0.2187, "volume": 828.0, "close_time": 1766955599999}, {"open_time": 1766955600000, "open": 0.2186, "high": 0.2193, "low": 0.2181, "close": 0.2193, "volume": 5172.0, "close_time": 1766959199999}, {"open_time": 1766959200000, "open": 0.2188, "high": 0.2195, "low": 0.2181, "close": 0.2195, "volume": 1691.0, "close_time": 1766962799999}, {"open_time": 1766962800000, "open": 0.2197, "high": 0.2197, "low": 0.2197, "close": 0.2197, "volume": 23.0, "close_time": 1766966399999}, {"open_time": 1766966400000, "open": 0.2207, "high": 0.2235, "low": 0.2185, "close": 0.2235, "volume": 2222.0, "close_time": 1766969999999}, {"open_time": 1766970000000, "open": 0.2232, "high": 0.2232, "low": 0.2201, "close": 0.2223, "volume": 676.0, "close_time": 1766973599999}, {"open_time": 1766973600000, "open": 0.2237, "high": 0.2237, "low": 0.2226, "close": 0.2231, "volume": 190.0, "close_time": 1766977199999}, {"open_time": 1766977200000, "open": 0.2232, "high": 0.2265, "low": 0.2224, "close": 0.2264, "volume": 14024.0, "close_time": 1766980799999}, {"open_time": 1766980800000, "open": 0.2257, "high": 0.2272, "low": 0.2251, "close": 0.2272, "volume": 5064.0, "close_time": 1766984399999}, {"open_time": 1766984400000, "open": 0.2264, "high": 0.2273, "low": 0.2256, "close": 0.2257, "volume": 9317.0, "close_time": 1766987999999}, {"open_time": 1766988000000, "open": 0.2257, "high": 0.2257, "low": 0.2257, "close": 0.2257, "volume": 0.0, "close_time": 1766991599999}, {"open_time": 1766991600000, "open": 0.2251, "high": 0.2256, "low": 0.2251, "close": 0.2254, "volume": 411.0, "close_time": 1766995199999}, {"open_time": 1766995200000, "open": 0.2241, "high": 0.2241, "low": 0.2241, "close": 0.2241, "volume": 1780.0, "close_time": 1766998799999}, {"open_time": 1766998800000, "open": 0.2247, "high": 0.2247, "low": 0.22, "close": 0.2222, "volume": 58128.0, "close_time": 1767002399999}, {"open_time": 1767002400000, "open": 0.2223, "high": 0.2232, "low": 0.2223, "close": 0.2232, "volume": 111.0, "close_time": 1767005999999}, {"open_time": 1767006000000, "open": 0.2211, "high": 0.222, "low": 0.2209, "close": 0.2209, "volume": 767.0, "close_time": 1767009599999}, {"open_time": 1767009600000, "open": 0.2195, "high": 0.2198, "low": 0.2179, "close": 0.2198, "volume": 5300.0, "close_time": 1767013199999}, {"open_time": 1767013200000, "open": 0.2208, "high": 0.2208, "low": 0.218, "close": 0.218, "volume": 236.0, "close_time": 1767016799999}, {"open_time": 1767016800000, "open": 0.2195, "high": 0.2209, "low": 0.2195, "close": 0.2195, "volume": 3304.0, "close_time": 1767020399999}, {"open_time": 1767020400000, "open": 0.2204, "high": 0.2204, "low": 0.2204, "close": 0.2204, "volume": 23.0, "close_time": 1767023999999}, {"open_time": 1767024000000, "open": 0.2195, "high": 0.2195, "low": 0.2176, "close": 0.2181, "volume": 7847.0, "close_time": 1767027599999}, {"open_time": 1767027600000, "open": 0.2181, "high": 0.2191, "low": 0.2173, "close": 0.218, "volume": 13933.0, "close_time": 1767031199999}, {"open_time": 1767031200000, "open": 0.2195, "high": 0.2195, "low": 0.2181, "close": 0.2181, "volume": 13750.0, "close_time": 1767034799999}, {"open_time": 1767034800000, "open": 0.2174, "high": 0.2177, "low": 0.2174, "close": 0.2177, "volume": 956.0, "close_time": 1767038399999}, {"open_time": 1767038400000, "open": 0.2169, "high": 0.2169, "low": 0.2162, "close": 0.2163, "volume": 618.0, "close_time": 1767041999999}, {"open_time": 1767042000000, "open": 0.216, "high": 0.216, "low": 0.216, "close": 0.216, "volume": 2314.0, "close_time": 1767045599999}, {"open_time": 1767045600000, "open": 0.2155, "high": 0.2155, "low": 0.2155, "close": 0.2155, "volume": 279.0, "close_time": 1767049199999}, {"open_time": 1767049200000, "open": 0.2155, "high": 0.2162, "low": 0.2154, "close": 0.2162, "volume": 4444.0, "close_time": 1767052799999}, {"open_time": 1767052800000, "open": 0.2158, "high": 0.2178, "low": 0.2151, "close": 0.2156, "volume": 1768.0, "close_time": 1767056399999}, {"open_time": 1767056400000, "open": 0.2157, "high": 0.2164, "low": 0.2155, "close": 0.2159, "volume": 655.0, "close_time": 1767059999999}, {"open_time": 1767060000000, "open": 0.2145, "high": 0.2148, "low": 0.2131, "close": 0.2131, "volume": 3770.0, "close_time": 1767063599999}, {"open_time": 1767063600000, "open": 0.2131, "high": 0.2131, "low": 0.2131, "close": 0.2131, "volume": 0.0, "close_time": 1767067199999}, {"open_time": 1767067200000, "open": 0.2148, "high": 0.2148, "low": 0.2148, "close": 0.2148, "volume": 400.0, "close_time": 1767070799999}, {"open_time": 1767070800000, "open": 0.2138, "high": 0.2144, "low": 0.2127, "close": 0.2144, "volume": 7909.0, "close_time": 1767074399999}, {"open_time": 1767074400000, "open": 0.2137, "high": 0.2145, "low": 0.2137, "close": 0.2145, "volume": 954.0, "close_time": 1767077999999}, {"open_time": 1767078000000, "open": 0.2145, "high": 0.2145, "low": 0.2145, "close": 0.2145, "volume": 0.0, "close_time": 1767081599999}, {"open_time": 1767081600000, "open": 0.2145, "high": 0.2145, "low": 0.2145, "close": 0.2145, "volume": 0.0, "close_time": 1767085199999}, {"open_time": 1767085200000, "open": 0.2145, "high": 0.2145, "low": 0.2145, "close": 0.2145, "volume": 0.0, "close_time": 1767088799999}, {"open_time": 1767088800000, "open": 0.213, "high": 0.2138, "low": 0.213, "close": 0.2138, "volume": 766.0, "close_time": 1767092399999}, {"open_time": 1767092400000, "open": 0.2138, "high": 0.2138, "low": 0.2138, "close": 0.2138, "volume": 0.0, "close_time": 1767095999999}, {"open_time": 1767096000000, "open": 0.2133, "high": 0.2133, "low": 0.2133, "close": 0.2133, "volume": 319.0, "close_time": 1767099599999}, {"open_time": 1767099600000, "open": 0.2146, "high": 0.2146, "low": 0.2138, "close": 0.2138, "volume": 2406.0, "close_time": 1767103199999}, {"open_time": 1767103200000, "open": 0.213, "high": 0.215, "low": 0.213, "close": 0.2141, "volume": 3161.0, "close_time": 1767106799999}, {"open_time": 1767106800000, "open": 0.2141, "high": 0.2141, "low": 0.2139, "close": 0.2139, "volume": 945.0, "close_time": 1767110399999}, {"open_time": 1767110400000, "open": 0.2145, "high": 0.2145, "low": 0.2125, "close": 0.2125, "volume": 2259.0, "close_time": 1767113999999}, {"open_time": 1767114000000, "open": 0.2123, "high": 0.2124, "low": 0.2112, "close": 0.2112, "volume": 617.0, "close_time": 1767117599999}, {"open_time": 1767117600000, "open": 0.2117, "high": 0.2117, "low": 0.2112, "close": 0.2112, "volume": 12583.0, "close_time": 1767121199999}, {"open_time": 1767121200000, "open": 0.2111, "high": 0.2111, "low": 0.2111, "close": 0.2111, "volume": 56.0, "close_time": 1767124799999}, {"open_time": 1767124800000, "open": 0.211, "high": 0.2112, "low": 0.2098, "close": 0.2105, "volume": 51506.0, "close_time": 1767128399999}, {"open_time": 1767128400000, "open": 0.2105, "high": 0.2105, "low": 0.2105, "close": 0.2105, "volume": 0.0, "close_time": 1767131999999}, {"open_time": 1767132000000, "open": 0.21, "high": 0.21, "low": 0.21, "close": 0.21, "volume": 237.0, "close_time": 1767135599999}, {"open_time": 1767135600000, "open": 0.2108, "high": 0.2111, "low": 0.2108, "close": 0.2111, "volume": 48.0, "close_time": 1767139199999}, {"open_time": 1767139200000, "open": 0.2098, "high": 0.2105, "low": 0.2097, "close": 0.2098, "volume": 5461.0, "close_time": 1767142799999}, {"open_time": 1767142800000, "open": 0.2109, "high": 0.2116, "low": 0.2109, "close": 0.2116, "volume": 20073.0, "close_time": 1767146399999}, {"open_time": 1767146400000, "open": 0.2098, "high": 0.2103, "low": 0.2098, "close": 0.2103, "volume": 1675.0, "close_time": 1767149999999}, {"open_time": 1767150000000, "open": 0.2103, "high": 0.2103, "low": 0.2083, "close": 0.2084, "volume": 8407.0, "close_time": 1767153599999}, {"open_time": 1767153600000, "open": 0.2085, "high": 0.2088, "low": 0.2085, "close": 0.2088, "volume": 5032.0, "close_time": 1767157199999}, {"open_time": 1767157200000, "open": 0.2088, "high": 0.2088, "low": 0.2088, "close": 0.2088, "volume": 57.0, "close_time": 1767160799999}, {"open_time": 1767160800000, "open": 0.2087, "high": 0.2087, "low": 0.2083, "close": 0.2083, "volume": 787.0, "close_time": 1767164399999}, {"open_time": 1767164400000, "open": 0.2077, "high": 0.2077, "low": 0.2077, "close": 0.2077, "volume": 131.0, "close_time": 1767167999999}, {"open_time": 1767168000000, "open": 0.2078, "high": 0.2078, "low": 0.2077, "close": 0.2077, "volume": 29.0, "close_time": 1767171599999}, {"open_time": 1767171600000, "open": 0.2075, "high": 0.2085, "low": 0.2075, "close": 0.2084, "volume": 1133.0, "close_time": 1767175199999}, {"open_time": 1767175200000, "open": 0.2084, "high": 0.2084, "low": 0.2084, "close": 0.2084, "volume": 0.0, "close_time": 1767178799999}, {"open_time": 1767178800000, "open": 0.2084, "high": 0.2084, "low": 0.2084, "close": 0.2084, "volume": 0.0, "close_time": 1767182399999}, {"open_time": 1767182400000, "open": 0.2083, "high": 0.2088, "low": 0.2083, "close": 0.2088, "volume": 336.0, "close_time": 1767185999999}, {"open_time": 1767186000000, "open": 0.2075, "high": 0.2075, "low": 0.2075, "close": 0.2075, "volume": 1500.0, "close_time": 1767189599999}, {"open_time": 1767189600000, "open": 0.2071, "high": 0.2071, "low": 0.2064, "close": 0.2064, "volume": 2080.0, "close_time": 1767193199999}, {"open_time": 1767193200000, "open": 0.2058, "high": 0.2058, "low": 0.2042, "close": 0.2042, "volume": 3057.0, "close_time": 1767196799999}, {"open_time": 1767196800000, "open": 0.2042, "high": 0.2055, "low": 0.2001, "close": 0.2005, "volume": 17590.0, "close_time": 1767200399999}, {"open_time": 1767200400000, "open": 0.2001, "high": 0.2001, "low": 0.2, "close": 0.2, "volume": 31056.0, "close_time": 1767203999999}, {"open_time": 1767204000000, "open": 0.2, "high": 0.2155, "low": 0.1998, "close": 0.1998, "volume": 58307.0, "close_time": 1767207599999}, {"open_time": 1767207600000, "open": 0.1987, "high": 0.2012, "low": 0.1987, "close": 0.2012, "volume": 5631.0, "close_time": 1767211199999}, {"open_time": 1767211200000, "open": 0.2012, "high": 0.2012, "low": 0.1985, "close": 0.1999, "volume": 361.0, "close_time": 1767214799999}, {"open_time": 1767214800000, "open": 0.2013, "high": 0.2013, "low": 0.2004, "close": 0.2013, "volume": 772.0, "close_time": 1767218399999}, {"open_time": 1767218400000, "open": 0.2004, "high": 0.2102, "low": 0.2004, "close": 0.2013, "volume": 7422.0, "close_time": 1767221999999}, {"open_time": 1767222000000, "open": 0.2022, "high": 0.2022, "low": 0.2011, "close": 0.2012, "volume": 1634.0, "close_time": 1767225599999}, {"open_time": 1767225600000, "open": 0.2026, "high": 0.204, "low": 0.2026, "close": 0.203, "volume": 484.0, "close_time": 1767229199999}, {"open_time": 1767229200000, "open": 0.2041, "high": 0.2041, "low": 0.2032, "close": 0.2032, "volume": 656.0, "close_time": 1767232799999}, {"open_time": 1767232800000, "open": 0.2031, "high": 0.2041, "low": 0.2018, "close": 0.2027, "volume": 8240.0, "close_time": 1767236399999}, {"open_time": 1767236400000, "open": 0.2022, "high": 0.2022, "low": 0.2022, "close": 0.2022, "volume": 563.0, "close_time": 1767239999999}, {"open_time": 1767240000000, "open": 0.2037, "high": 0.2038, "low": 0.2022, "close": 0.2022, "volume": 897.0, "close_time": 1767243599999}, {"open_time": 1767243600000, "open": 0.2027, "high": 0.2027, "low": 0.2027, "close": 0.2027, "volume": 1109.0, "close_time": 1767247199999}, {"open_time": 1767247200000, "open": 0.2022, "high": 0.2022, "low": 0.2017, "close": 0.2017, "volume": 614.0, "close_time": 1767250799999}, {"open_time": 1767250800000, "open": 0.2038, "high": 0.204, "low": 0.2038, "close": 0.204, "volume": 492.0, "close_time": 1767254399999}, {"open_time": 1767254400000, "open": 0.2032, "high": 0.2034, "low": 0.2032, "close": 0.2034, "volume": 1960.0, "close_time": 1767257999999}, {"open_time": 1767258000000, "open": 0.2041, "high": 0.205, "low": 0.204, "close": 0.2046, "volume": 793.0, "close_time": 1767261599999}, {"open_time": 1767261600000, "open": 0.2046, "high": 0.2046, "low": 0.2046, "close": 0.2046, "volume": 0.0, "close_time": 1767265199999}, {"open_time": 1767265200000, "open": 0.205, "high": 0.205, "low": 0.2048, "close": 0.205, "volume": 2511.0, "close_time": 1767268799999}, {"open_time": 1767268800000, "open": 0.205, "high": 0.205, "low": 0.205, "close": 0.205, "volume": 0.0, "close_time": 1767272399999}, {"open_time": 1767272400000, "open": 0.2052, "high": 0.2055, "low": 0.2052, "close": 0.2055, "volume": 531.0, "close_time": 1767275999999}, {"open_time": 1767276000000, "open": 0.2058, "high": 0.2058, "low": 0.205, "close": 0.205, "volume": 1120.0, "close_time": 1767279599999}, {"open_time": 1767279600000, "open": 0.2055, "high": 0.2069, "low": 0.2055, "close": 0.2067, "volume": 198.0, "close_time": 1767283199999}, {"open_time": 1767283200000, "open": 0.2073, "high": 0.2073, "low": 0.207, "close": 0.207, "volume": 564.0, "close_time": 1767286799999}, {"open_time": 1767286800000, "open": 0.2075, "high": 0.2097, "low": 0.2074, "close": 0.2097, "volume": 1245.0, "close_time": 1767290399999}, {"open_time": 1767290400000, "open": 0.2094, "high": 0.2102, "low": 0.2055, "close": 0.2055, "volume": 803.0, "close_time": 1767293999999}, {"open_time": 1767294000000, "open": 0.2067, "high": 0.2067, "low": 0.2052, "close": 0.2067, "volume": 2954.0, "close_time": 1767297599999}, {"open_time": 1767297600000, "open": 0.2069, "high": 0.2082, "low": 0.2067, "close": 0.208, "volume": 2635.0, "close_time": 1767301199999}, {"open_time": 1767301200000, "open": 0.2081, "high": 0.2082, "low": 0.2081, "close": 0.2082, "volume": 479.0, "close_time": 1767304799999}, {"open_time": 1767304800000, "open": 0.2083, "high": 0.2083, "low": 0.2083, "close": 0.2083, "volume": 56.0, "close_time": 1767308399999}, {"open_time": 1767308400000, "open": 0.2094, "high": 0.2096, "low": 0.2078, "close": 0.2078, "volume": 2545.0, "close_time": 1767311999999}, {"open_time": 1767312000000, "open": 0.2091, "high": 0.2096, "low": 0.2073, "close": 0.2096, "volume": 1028.0, "close_time": 1767315599999}, {"open_time": 1767315600000, "open": 0.2094, "high": 0.2094, "low": 0.2094, "close": 0.2094, "volume": 95.0, "close_time": 1767319199999}, {"open_time": 1767319200000, "open": 0.2069, "high": 0.2078, "low": 0.2055, "close": 0.2067, "volume": 1241.0, "close_time": 1767322799999}, {"open_time": 1767322800000, "open": 0.2067, "high": 0.2086, "low": 0.2067, "close": 0.2085, "volume": 2306.0, "close_time": 1767326399999}, {"open_time": 1767326400000, "open": 0.2093, "high": 0.2093, "low": 0.2077, "close": 0.2077, "volume": 856.0, "close_time": 1767329999999}, {"open_time": 1767330000000, "open": 0.2083, "high": 0.2107, "low": 0.2077, "close": 0.2077, "volume": 30823.0, "close_time": 1767333599999}, {"open_time": 1767333600000, "open": 0.2075, "high": 0.2075, "low": 0.2075, "close": 0.2075, "volume": 198.0, "close_time": 1767337199999}, {"open_time": 1767337200000, "open": 0.2069, "high": 0.2081, "low": 0.2069, "close": 0.2081, "volume": 117.0, "close_time": 1767340799999}, {"open_time": 1767340800000, "open": 0.208, "high": 0.208, "low": 0.208, "close": 0.208, "volume": 24.0, "close_time": 1767344399999}, {"open_time": 1767344400000, "open": 0.2083, "high": 0.2111, "low": 0.2074, "close": 0.2111, "volume": 11333.0, "close_time": 1767347999999}, {"open_time": 1767348000000, "open": 0.2115, "high": 0.2121, "low": 0.2115, "close": 0.2121, "volume": 521.0, "close_time": 1767351599999}, {"open_time": 1767351600000, "open": 0.2121, "high": 0.2121, "low": 0.2095, "close": 0.2095, "volume": 364.0, "close_time": 1767355199999}, {"open_time": 1767355200000, "open": 0.2111, "high": 0.2113, "low": 0.2111, "close": 0.2113, "volume": 6952.0, "close_time": 1767358799999}, {"open_time": 1767358800000, "open": 0.2124, "high": 0.2126, "low": 0.2118, "close": 0.2123, "volume": 7510.0, "close_time": 1767362399999}, {"open_time": 1767362400000, "open": 0.2124, "high": 0.2134, "low": 0.2097, "close": 0.2132, "volume": 1429.0, "close_time": 1767365999999}, {"open_time": 1767366000000, "open": 0.2132, "high": 0.2142, "low": 0.2103, "close": 0.2125, "volume": 4435.0, "close_time": 1767369599999}, {"open_time": 1767369600000, "open": 0.2129, "high": 0.217, "low": 0.2129, "close": 0.217, "volume": 8375.0, "close_time": 1767373199999}, {"open_time": 1767373200000, "open": 0.2174, "high": 0.2195, "low": 0.2167, "close": 0.2194, "volume": 57760.0, "close_time": 1767376799999}, {"open_time": 1767376800000, "open": 0.2194, "high": 0.2194, "low": 0.2153, "close": 0.2153, "volume": 428.0, "close_time": 1767380399999}, {"open_time": 1767380400000, "open": 0.2166, "high": 0.2166, "low": 0.2151, "close": 0.2164, "volume": 1171.0, "close_time": 1767383999999}, {"open_time": 1767384000000, "open": 0.215, "high": 0.2166, "low": 0.215, "close": 0.2166, "volume": 2210.0, "close_time": 1767387599999}, {"open_time": 1767387600000, "open": 0.2166, "high": 0.219, "low": 0.2149, "close": 0.219, "volume": 26763.0, "close_time": 1767391199999}, {"open_time": 1767391200000, "open": 0.219, "high": 0.2205, "low": 0.218, "close": 0.2185, "volume": 80604.0, "close_time": 1767394799999}, {"open_time": 1767394800000, "open": 0.2196, "high": 0.2196, "low": 0.2196, "close": 0.2196, "volume": 955.0, "close_time": 1767398399999}, {"open_time": 1767398400000, "open": 0.2206, "high": 0.2255, "low": 0.2197, "close": 0.2237, "volume": 6077.0, "close_time": 1767401999999}, {"open_time": 1767402000000, "open": 0.2247, "high": 0.2248, "low": 0.2234, "close": 0.2248, "volume": 1611.0, "close_time": 1767405599999}, {"open_time": 1767405600000, "open": 0.2224, "high": 0.2237, "low": 0.2223, "close": 0.2237, "volume": 7300.0, "close_time": 1767409199999}, {"open_time": 1767409200000, "open": 0.2224, "high": 0.2262, "low": 0.2224, "close": 0.2262, "volume": 4111.0, "close_time": 1767412799999}, {"open_time": 1767412800000, "open": 0.2262, "high": 0.2272, "low": 0.2222, "close": 0.2265, "volume": 10448.0, "close_time": 1767416399999}, {"open_time": 1767416400000, "open": 0.2275, "high": 0.2275, "low": 0.2251, "close": 0.2251, "volume": 1190.0, "close_time": 1767419999999}, {"open_time": 1767420000000, "open": 0.2237, "high": 0.2237, "low": 0.2201, "close": 0.2201, "volume": 7372.0, "close_time": 1767423599999}, {"open_time": 1767423600000, "open": 0.2199, "high": 0.2199, "low": 0.2179, "close": 0.2184, "volume": 1188.0, "close_time": 1767427199999}, {"open_time": 1767427200000, "open": 0.2184, "high": 0.2184, "low": 0.2184, "close": 0.2184, "volume": 0.0, "close_time": 1767430799999}, {"open_time": 1767430800000, "open": 0.2187, "high": 0.2206, "low": 0.2178, "close": 0.2206, "volume": 1645.0, "close_time": 1767434399999}, {"open_time": 1767434400000, "open": 0.2181, "high": 0.2181, "low": 0.2181, "close": 0.2181, "volume": 187.0, "close_time": 1767437999999}, {"open_time": 1767438000000, "open": 0.2187, "high": 0.2187, "low": 0.2187, "close": 0.2187, "volume": 46.0, "close_time": 1767441599999}, {"open_time": 1767441600000, "open": 0.2187, "high": 0.2187, "low": 0.2187, "close": 0.2187, "volume": 0.0, "close_time": 1767445199999}, {"open_time": 1767445200000, "open": 0.2195, "high": 0.2199, "low": 0.2195, "close": 0.2199, "volume": 383.0, "close_time": 1767448799999}, {"open_time": 1767448800000, "open": 0.2206, "high": 0.2209, "low": 0.2206, "close": 0.2206, "volume": 1311.0, "close_time": 1767452399999}, {"open_time": 1767452400000, "open": 0.2195, "high": 0.2196, "low": 0.2195, "close": 0.2196, "volume": 165.0, "close_time": 1767455999999}, {"open_time": 1767456000000, "open": 0.2186, "high": 0.2209, "low": 0.2186, "close": 0.2209, "volume": 1087.0, "close_time": 1767459599999}, {"open_time": 1767459600000, "open": 0.2205, "high": 0.2212, "low": 0.2205, "close": 0.2212, "volume": 13701.0, "close_time": 1767463199999}, {"open_time": 1767463200000, "open": 0.2195, "high": 0.2212, "low": 0.2195, "close": 0.2197, "volume": 383.0, "close_time": 1767466799999}, {"open_time": 1767466800000, "open": 0.2203, "high": 0.221, "low": 0.2202, "close": 0.2203, "volume": 1012.0, "close_time": 1767470399999}, {"open_time": 1767470400000, "open": 0.2201, "high": 0.2202, "low": 0.2195, "close": 0.2199, "volume": 1165.0, "close_time": 1767473999999}, {"open_time": 1767474000000, "open": 0.2208, "high": 0.2298, "low": 0.2206, "close": 0.2206, "volume": 16224.0, "close_time": 1767477599999}, {"open_time": 1767477600000, "open": 0.2201, "high": 0.2222, "low": 0.2196, "close": 0.221, "volume": 3964.0, "close_time": 1767481199999}, {"open_time": 1767481200000, "open": 0.2197, "high": 0.2221, "low": 0.2197, "close": 0.2221, "volume": 2397.0, "close_time": 1767484799999}, {"open_time": 1767484800000, "open": 0.2223, "high": 0.2258, "low": 0.2223, "close": 0.2258, "volume": 1350.0, "close_time": 1767488399999}, {"open_time": 1767488400000, "open": 0.2256, "high": 0.2256, "low": 0.225, "close": 0.225, "volume": 1335.0, "close_time": 1767491999999}, {"open_time": 1767492000000, "open": 0.2258, "high": 0.2265, "low": 0.224, "close": 0.2259, "volume": 995.0, "close_time": 1767495599999}, {"open_time": 1767495600000, "open": 0.224, "high": 0.2277, "low": 0.224, "close": 0.2277, "volume": 240.0, "close_time": 1767499199999}, {"open_time": 1767499200000, "open": 0.2278, "high": 0.2293, "low": 0.227, "close": 0.227, "volume": 13104.0, "close_time": 1767502799999}, {"open_time": 1767502800000, "open": 0.2269, "high": 0.23, "low": 0.2268, "close": 0.23, "volume": 6498.0, "close_time": 1767506399999}, {"open_time": 1767506400000, "open": 0.2287, "high": 0.2305, "low": 0.2279, "close": 0.229, "volume": 1710.0, "close_time": 1767509999999}, {"open_time": 1767510000000, "open": 0.2293, "high": 0.2307, "low": 0.2293, "close": 0.2307, "volume": 132.0, "close_time": 1767513599999}, {"open_time": 1767513600000, "open": 0.2294, "high": 0.2314, "low": 0.2279, "close": 0.2305, "volume": 4077.0, "close_time": 1767517199999}, {"open_time": 1767517200000, "open": 0.2298, "high": 0.2339, "low": 0.2298, "close": 0.2323, "volume": 10910.0, "close_time": 1767520799999}, {"open_time": 1767520800000, "open": 0.2322, "high": 0.2361, "low": 0.2322, "close": 0.234, "volume": 17053.0, "close_time": 1767524399999}, {"open_time": 1767524400000, "open": 0.2337, "high": 0.236, "low": 0.2336, "close": 0.236, "volume": 10882.0, "close_time": 1767527999999}, {"open_time": 1767528000000, "open": 0.2336, "high": 0.2336, "low": 0.2336, "close": 0.2336, "volume": 6.0, "close_time": 1767531599999}, {"open_time": 1767531600000, "open": 0.2327, "high": 0.2327, "low": 0.2327, "close": 0.2327, "volume": 713.0, "close_time": 1767535199999}, {"open_time": 1767535200000, "open": 0.2331, "high": 0.2331, "low": 0.2324, "close": 0.2324, "volume": 14546.0, "close_time": 1767538799999}, {"open_time": 1767538800000, "open": 0.2325, "high": 0.235, "low": 0.2325, "close": 0.235, "volume": 675.0, "close_time": 1767542399999}, {"open_time": 1767542400000, "open": 0.2348, "high": 0.235, "low": 0.2327, "close": 0.2338, "volume": 360.0, "close_time": 1767545999999}, {"open_time": 1767546000000, "open": 0.2357, "high": 0.2357, "low": 0.2342, "close": 0.2342, "volume": 30572.0, "close_time": 1767549599999}, {"open_time": 1767549600000, "open": 0.235, "high": 0.236, "low": 0.2321, "close": 0.2321, "volume": 2261.0, "close_time": 1767553199999}, {"open_time": 1767553200000, "open": 0.231, "high": 0.233, "low": 0.2296, "close": 0.2324, "volume": 7395.0, "close_time": 1767556799999}, {"open_time": 1767556800000, "open": 0.2335, "high": 0.2343, "low": 0.2323, "close": 0.2323, "volume": 1724.0, "close_time": 1767560399999}, {"open_time": 1767560400000, "open": 0.2321, "high": 0.2343, "low": 0.2312, "close": 0.2312, "volume": 5012.0, "close_time": 1767563999999}, {"open_time": 1767564000000, "open": 0.2315, "high": 0.2318, "low": 0.2313, "close": 0.2313, "volume": 1956.0, "close_time": 1767567599999}, {"open_time": 1767567600000, "open": 0.2336, "high": 0.2336, "low": 0.2312, "close": 0.2312, "volume": 1468.0, "close_time": 1767571199999}, {"open_time": 1767571200000, "open": 0.2332, "high": 0.2347, "low": 0.2312, "close": 0.2347, "volume": 1697.0, "close_time": 1767574799999}, {"open_time": 1767574800000, "open": 0.2327, "high": 0.2368, "low": 0.2327, "close": 0.2368, "volume": 1584.0, "close_time": 1767578399999}, {"open_time": 1767578400000, "open": 0.235, "high": 0.2356, "low": 0.2348, "close": 0.2348, "volume": 302.0, "close_time": 1767581999999}, {"open_time": 1767582000000, "open": 0.2336, "high": 0.2349, "low": 0.2335, "close": 0.2346, "volume": 1504.0, "close_time": 1767585599999}, {"open_time": 1767585600000, "open": 0.2335, "high": 0.2335, "low": 0.2295, "close": 0.2295, "volume": 1748.0, "close_time": 1767589199999}, {"open_time": 1767589200000, "open": 0.2321, "high": 0.2321, "low": 0.2321, "close": 0.2321, "volume": 56.0, "close_time": 1767592799999}, {"open_time": 1767592800000, "open": 0.2307, "high": 0.2307, "low": 0.2307, "close": 0.2307, "volume": 56.0, "close_time": 1767596399999}, {"open_time": 1767596400000, "open": 0.2321, "high": 0.2321, "low": 0.2321, "close": 0.2321, "volume": 56.0, "close_time": 1767599999999}, {"open_time": 1767600000000, "open": 0.2332, "high": 0.2336, "low": 0.2321, "close": 0.2325, "volume": 2959.0, "close_time": 1767603599999}, {"open_time": 1767603600000, "open": 0.2311, "high": 0.2334, "low": 0.2307, "close": 0.2334, "volume": 1868.0, "close_time": 1767607199999}, {"open_time": 1767607200000, "open": 0.2334, "high": 0.2334, "low": 0.2334, "close": 0.2334, "volume": 856.0, "close_time": 1767610799999}, {"open_time": 1767610800000, "open": 0.2307, "high": 0.2307, "low": 0.2307, "close": 0.2307, "volume": 189.0, "close_time": 1767614399999}, {"open_time": 1767614400000, "open": 0.2321, "high": 0.2334, "low": 0.2321, "close": 0.2334, "volume": 77.0, "close_time": 1767617999999}, {"open_time": 1767618000000, "open": 0.2334, "high": 0.2334, "low": 0.2307, "close": 0.2307, "volume": 517.0, "close_time": 1767621599999}, {"open_time": 1767621600000, "open": 0.2321, "high": 0.235, "low": 0.2321, "close": 0.235, "volume": 261.0, "close_time": 1767625199999}, {"open_time": 1767625200000, "open": 0.2341, "high": 0.2374, "low": 0.2331, "close": 0.2355, "volume": 1857.0, "close_time": 1767628799999}, {"open_time": 1767628800000, "open": 0.2374, "high": 0.2374, "low": 0.2364, "close": 0.2364, "volume": 386.0, "close_time": 1767632399999}, {"open_time": 1767632400000, "open": 0.2375, "high": 0.2375, "low": 0.235, "close": 0.2364, "volume": 133.0, "close_time": 1767635999999}, {"open_time": 1767636000000, "open": 0.2377, "high": 0.2431, "low": 0.2367, "close": 0.2431, "volume": 24596.0, "close_time": 1767639599999}, {"open_time": 1767639600000, "open": 0.2433, "high": 0.2458, "low": 0.242, "close": 0.242, "volume": 6836.0, "close_time": 1767643199999}, {"open_time": 1767643200000, "open": 0.2446, "high": 0.2542, "low": 0.2436, "close": 0.2448, "volume": 45199.0, "close_time": 1767646799999}, {"open_time": 1767646800000, "open": 0.2462, "high": 0.25, "low": 0.2452, "close": 0.2491, "volume": 42233.0, "close_time": 1767650399999}, {"open_time": 1767650400000, "open": 0.2504, "high": 0.2514, "low": 0.2476, "close": 0.2485, "volume": 1645.0, "close_time": 1767653999999}, {"open_time": 1767654000000, "open": 0.249, "high": 0.2535, "low": 0.249, "close": 0.2522, "volume": 2693.0, "close_time": 1767657599999}, {"open_time": 1767657600000, "open": 0.2529, "high": 0.2545, "low": 0.2483, "close": 0.2537, "volume": 10499.0, "close_time": 1767661199999}, {"open_time": 1767661200000, "open": 0.2538, "high": 0.2555, "low": 0.2504, "close": 0.2504, "volume": 11633.0, "close_time": 1767664799999}, {"open_time": 1767664800000, "open": 0.2504, "high": 0.2532, "low": 0.2504, "close": 0.2504, "volume": 1862.0, "close_time": 1767668399999}, {"open_time": 1767668400000, "open": 0.2517, "high": 0.2518, "low": 0.2492, "close": 0.2492, "volume": 1598.0, "close_time": 1767671999999}, {"open_time": 1767672000000, "open": 0.2518, "high": 0.2529, "low": 0.2504, "close": 0.2506, "volume": 4981.0, "close_time": 1767675599999}, {"open_time": 1767675600000, "open": 0.2522, "high": 0.2529, "low": 0.2522, "close": 0.2523, "volume": 348.0, "close_time": 1767679199999}, {"open_time": 1767679200000, "open": 0.2528, "high": 0.2528, "low": 0.249, "close": 0.251, "volume": 8324.0, "close_time": 1767682799999}, {"open_time": 1767682800000, "open": 0.2491, "high": 0.2491, "low": 0.2451, "close": 0.2475, "volume": 14569.0, "close_time": 1767686399999}, {"open_time": 1767686400000, "open": 0.247, "high": 0.2475, "low": 0.2447, "close": 0.2447, "volume": 1667.0, "close_time": 1767689999999}, {"open_time": 1767690000000, "open": 0.2462, "high": 0.2476, "low": 0.2462, "close": 0.2476, "volume": 739.0, "close_time": 1767693599999}, {"open_time": 1767693600000, "open": 0.2476, "high": 0.2476, "low": 0.2476, "close": 0.2476, "volume": 0.0, "close_time": 1767697199999}, {"open_time": 1767697200000, "open": 0.2489, "high": 0.2491, "low": 0.2489, "close": 0.2491, "volume": 640.0, "close_time": 1767700799999}, {"open_time": 1767700800000, "open": 0.2504, "high": 0.2518, "low": 0.2504, "close": 0.2504, "volume": 682.0, "close_time": 1767704399999}, {"open_time": 1767704400000, "open": 0.2505, "high": 0.251, "low": 0.2505, "close": 0.251, "volume": 803.0, "close_time": 1767707999999}, {"open_time": 1767708000000, "open": 0.2518, "high": 0.2522, "low": 0.249, "close": 0.2491, "volume": 6779.0, "close_time": 1767711599999}, {"open_time": 1767711600000, "open": 0.2488, "high": 0.2504, "low": 0.2448, "close": 0.2454, "volume": 7347.0, "close_time": 1767715199999}, {"open_time": 1767715200000, "open": 0.247, "high": 0.247, "low": 0.2385, "close": 0.2406, "volume": 4479.0, "close_time": 1767718799999}, {"open_time": 1767718800000, "open": 0.2403, "high": 0.2406, "low": 0.2346, "close": 0.2346, "volume": 4884.0, "close_time": 1767722399999}, {"open_time": 1767722400000, "open": 0.2363, "high": 0.2378, "low": 0.2355, "close": 0.2378, "volume": 2114.0, "close_time": 1767725999999}, {"open_time": 1767726000000, "open": 0.2386, "high": 0.2392, "low": 0.2368, "close": 0.2388, "volume": 313.0, "close_time": 1767729599999}, {"open_time": 1767729600000, "open": 0.2392, "high": 0.2406, "low": 0.2392, "close": 0.2406, "volume": 2405.0, "close_time": 1767733199999}, {"open_time": 1767733200000, "open": 0.2409, "high": 0.2439, "low": 0.2398, "close": 0.2418, "volume": 16390.0, "close_time": 1767736799999}, {"open_time": 1767736800000, "open": 0.2443, "high": 0.2444, "low": 0.2413, "close": 0.2438, "volume": 2718.0, "close_time": 1767740399999}, {"open_time": 1767740400000, "open": 0.2437, "high": 0.2439, "low": 0.2437, "close": 0.2439, "volume": 236.0, "close_time": 1767743999999}, {"open_time": 1767744000000, "open": 0.2439, "high": 0.2442, "low": 0.2401, "close": 0.2401, "volume": 2967.0, "close_time": 1767747599999}, {"open_time": 1767747600000, "open": 0.2401, "high": 0.2401, "low": 0.2386, "close": 0.2393, "volume": 721.0, "close_time": 1767751199999}, {"open_time": 1767751200000, "open": 0.2382, "high": 0.2401, "low": 0.2382, "close": 0.2401, "volume": 2631.0, "close_time": 1767754799999}, {"open_time": 1767754800000, "open": 0.2406, "high": 0.2406, "low": 0.2388, "close": 0.2395, "volume": 4944.0, "close_time": 1767758399999}, {"open_time": 1767758400000, "open": 0.2395, "high": 0.2395, "low": 0.2395, "close": 0.2395, "volume": 500.0, "close_time": 1767761999999}, {"open_time": 1767762000000, "open": 0.2401, "high": 0.2411, "low": 0.2362, "close": 0.2392, "volume": 7991.0, "close_time": 1767765599999}, {"open_time": 1767765600000, "open": 0.2393, "high": 0.2393, "low": 0.2393, "close": 0.2393, "volume": 19.0, "close_time": 1767769199999}, {"open_time": 1767769200000, "open": 0.2406, "high": 0.243, "low": 0.2406, "close": 0.2425, "volume": 3407.0, "close_time": 1767772799999}, {"open_time": 1767772800000, "open": 0.2431, "high": 0.2431, "low": 0.2421, "close": 0.2421, "volume": 272.0, "close_time": 1767776399999}, {"open_time": 1767776400000, "open": 0.242, "high": 0.242, "low": 0.2378, "close": 0.2378, "volume": 2955.0, "close_time": 1767779999999}, {"open_time": 1767780000000, "open": 0.2378, "high": 0.2378, "low": 0.2378, "close": 0.2378, "volume": 0.0, "close_time": 1767783599999}, {"open_time": 1767783600000, "open": 0.2388, "high": 0.2388, "low": 0.2388, "close": 0.2388, "volume": 82.0, "close_time": 1767787199999}, {"open_time": 1767787200000, "open": 0.2388, "high": 0.2388, "low": 0.2388, "close": 0.2388, "volume": 0.0, "close_time": 1767790799999}, {"open_time": 1767790800000, "open": 0.2367, "high": 0.2381, "low": 0.2364, "close": 0.2381, "volume": 457.0, "close_time": 1767794399999}, {"open_time": 1767794400000, "open": 0.2364, "high": 0.2378, "low": 0.2347, "close": 0.2378, "volume": 1950.0, "close_time": 1767797999999}, {"open_time": 1767798000000, "open": 0.2364, "high": 0.2364, "low": 0.2335, "close": 0.2345, "volume": 571.0, "close_time": 1767801599999}, {"open_time": 1767801600000, "open": 0.2346, "high": 0.2364, "low": 0.2346, "close": 0.2364, "volume": 368.0, "close_time": 1767805199999}, {"open_time": 1767805200000, "open": 0.2355, "high": 0.2362, "low": 0.235, "close": 0.236, "volume": 9813.0, "close_time": 1767808799999}, {"open_time": 1767808800000, "open": 0.2364, "high": 0.237, "low": 0.235, "close": 0.235, "volume": 520.0, "close_time": 1767812399999}, {"open_time": 1767812400000, "open": 0.2336, "high": 0.235, "low": 0.2335, "close": 0.235, "volume": 268.0, "close_time": 1767815999999}, {"open_time": 1767816000000, "open": 0.2358, "high": 0.2359, "low": 0.2336, "close": 0.2348, "volume": 740.0, "close_time": 1767819599999}, {"open_time": 1767819600000, "open": 0.2324, "high": 0.2324, "low": 0.2324, "close": 0.2324, "volume": 185.0, "close_time": 1767823199999}, {"open_time": 1767823200000, "open": 0.2335, "high": 0.2344, "low": 0.2322, "close": 0.2323, "volume": 3755.0, "close_time": 1767826799999}, {"open_time": 1767826800000, "open": 0.235, "high": 0.235, "low": 0.2345, "close": 0.2345, "volume": 495.0, "close_time": 1767830399999}, {"open_time": 1767830400000, "open": 0.2336, "high": 0.2348, "low": 0.2325, "close": 0.2348, "volume": 1599.0, "close_time": 1767833999999}, {"open_time": 1767834000000, "open": 0.2349, "high": 0.235, "low": 0.2349, "close": 0.235, "volume": 105.0, "close_time": 1767837599999}, {"open_time": 1767837600000, "open": 0.2355, "high": 0.2378, "low": 0.2335, "close": 0.2335, "volume": 5706.0, "close_time": 1767841199999}, {"open_time": 1767841200000, "open": 0.2348, "high": 0.2386, "low": 0.2335, "close": 0.2343, "volume": 1750.0, "close_time": 1767844799999}, {"open_time": 1767844800000, "open": 0.2342, "high": 0.2361, "low": 0.2336, "close": 0.235, "volume": 346.0, "close_time": 1767848399999}, {"open_time": 1767848400000, "open": 0.2349, "high": 0.2349, "low": 0.2349, "close": 0.2349, "volume": 18.0, "close_time": 1767851999999}, {"open_time": 1767852000000, "open": 0.2321, "high": 0.2321, "low": 0.2293, "close": 0.2293, "volume": 4575.0, "close_time": 1767855599999}, {"open_time": 1767855600000, "open": 0.229, "high": 0.229, "low": 0.2281, "close": 0.2281, "volume": 541.0, "close_time": 1767859199999}, {"open_time": 1767859200000, "open": 0.2307, "high": 0.231, "low": 0.2293, "close": 0.2293, "volume": 243.0, "close_time": 1767862799999}, {"open_time": 1767862800000, "open": 0.2284, "high": 0.2284, "low": 0.2279, "close": 0.2279, "volume": 253.0, "close_time": 1767866399999}, {"open_time": 1767866400000, "open": 0.2279, "high": 0.2279, "low": 0.2273, "close": 0.2273, "volume": 436.0, "close_time": 1767869999999}, {"open_time": 1767870000000, "open": 0.2306, "high": 0.2306, "low": 0.2306, "close": 0.2306, "volume": 1542.0, "close_time": 1767873599999}, {"open_time": 1767873600000, "open": 0.2306, "high": 0.2306, "low": 0.2268, "close": 0.2268, "volume": 663.0, "close_time": 1767877199999}, {"open_time": 1767877200000, "open": 0.2306, "high": 0.2306, "low": 0.2306, "close": 0.2306, "volume": 1896.0, "close_time": 1767880799999}, {"open_time": 1767880800000, "open": 0.2306, "high": 0.2306, "low": 0.2264, "close": 0.2279, "volume": 13639.0, "close_time": 1767884399999}, {"open_time": 1767884400000, "open": 0.229, "high": 0.2321, "low": 0.229, "close": 0.2321, "volume": 22104.0, "close_time": 1767887999999}, {"open_time": 1767888000000, "open": 0.2333, "high": 0.2333, "low": 0.2304, "close": 0.2326, "volume": 908.0, "close_time": 1767891599999}, {"open_time": 1767891600000, "open": 0.233, "high": 0.2331, "low": 0.233, "close": 0.2331, "volume": 293.0, "close_time": 1767895199999}, {"open_time": 1767895200000, "open": 0.2314, "high": 0.2314, "low": 0.2312, "close": 0.2312, "volume": 3330.0, "close_time": 1767898799999}, {"open_time": 1767898800000, "open": 0.2323, "high": 0.2323, "low": 0.2286, "close": 0.2286, "volume": 337.0, "close_time": 1767902399999}, {"open_time": 1767902400000, "open": 0.2311, "high": 0.2319, "low": 0.2311, "close": 0.2315, "volume": 1150.0, "close_time": 1767905999999}, {"open_time": 1767906000000, "open": 0.229, "high": 0.2315, "low": 0.229, "close": 0.2315, "volume": 365.0, "close_time": 1767909599999}, {"open_time": 1767909600000, "open": 0.2321, "high": 0.2321, "low": 0.229, "close": 0.229, "volume": 806.0, "close_time": 1767913199999}, {"open_time": 1767913200000, "open": 0.229, "high": 0.229, "low": 0.229, "close": 0.229, "volume": 0.0, "close_time": 1767916799999}, {"open_time": 1767916800000, "open": 0.2302, "high": 0.2316, "low": 0.2287, "close": 0.2316, "volume": 1096.0, "close_time": 1767920399999}, {"open_time": 1767920400000, "open": 0.2321, "high": 0.2321, "low": 0.2307, "close": 0.2307, "volume": 112.0, "close_time": 1767923999999}, {"open_time": 1767924000000, "open": 0.2307, "high": 0.2307, "low": 0.2307, "close": 0.2307, "volume": 0.0, "close_time": 1767927599999}, {"open_time": 1767927600000, "open": 0.2305, "high": 0.2305, "low": 0.2286, "close": 0.2286, "volume": 395.0, "close_time": 1767931199999}, {"open_time": 1767931200000, "open": 0.2311, "high": 0.2312, "low": 0.2311, "close": 0.2312, "volume": 864.0, "close_time": 1767934799999}, {"open_time": 1767934800000, "open": 0.2316, "high": 0.233, "low": 0.2311, "close": 0.233, "volume": 670.0, "close_time": 1767938399999}, {"open_time": 1767938400000, "open": 0.233, "high": 0.233, "low": 0.233, "close": 0.233, "volume": 9.0, "close_time": 1767941999999}, {"open_time": 1767942000000, "open": 0.2312, "high": 0.2316, "low": 0.2312, "close": 0.2314, "volume": 8874.0, "close_time": 1767945599999}, {"open_time": 1767945600000, "open": 0.2314, "high": 0.2317, "low": 0.2265, "close": 0.2265, "volume": 5479.0, "close_time": 1767949199999}, {"open_time": 1767949200000, "open": 0.2279, "high": 0.2305, "low": 0.2273, "close": 0.2305, "volume": 472.0, "close_time": 1767952799999}, {"open_time": 1767952800000, "open": 0.2285, "high": 0.2285, "low": 0.2285, "close": 0.2285, "volume": 12.0, "close_time": 1767956399999}, {"open_time": 1767956400000, "open": 0.2284, "high": 0.2284, "low": 0.2284, "close": 0.2284, "volume": 50.0, "close_time": 1767959999999}, {"open_time": 1767960000000, "open": 0.2265, "high": 0.2276, "low": 0.2265, "close": 0.2276, "volume": 166.0, "close_time": 1767963599999}, {"open_time": 1767963600000, "open": 0.2277, "high": 0.2279, "low": 0.2277, "close": 0.2279, "volume": 275.0, "close_time": 1767967199999}, {"open_time": 1767967200000, "open": 0.2294, "high": 0.2294, "low": 0.2265, "close": 0.2265, "volume": 904.0, "close_time": 1767970799999}, {"open_time": 1767970800000, "open": 0.2258, "high": 0.2321, "low": 0.2258, "close": 0.2284, "volume": 6400.0, "close_time": 1767974399999}, {"open_time": 1767974400000, "open": 0.2309, "high": 0.233, "low": 0.2307, "close": 0.2317, "volume": 342.0, "close_time": 1767977999999}, {"open_time": 1767978000000, "open": 0.2319, "high": 0.2321, "low": 0.2302, "close": 0.2317, "volume": 293.0, "close_time": 1767981599999}, {"open_time": 1767981600000, "open": 0.2301, "high": 0.2301, "low": 0.2279, "close": 0.2279, "volume": 1586.0, "close_time": 1767985199999}, {"open_time": 1767985200000, "open": 0.2305, "high": 0.2305, "low": 0.2265, "close": 0.2272, "volume": 844.0, "close_time": 1767988799999}, {"open_time": 1767988800000, "open": 0.2276, "high": 0.2276, "low": 0.2265, "close": 0.2265, "volume": 323.0, "close_time": 1767992399999}, {"open_time": 1767992400000, "open": 0.2272, "high": 0.2277, "low": 0.2258, "close": 0.2277, "volume": 1052.0, "close_time": 1767995999999}, {"open_time": 1767996000000, "open": 0.2279, "high": 0.2284, "low": 0.2279, "close": 0.2284, "volume": 187.0, "close_time": 1767999599999}, {"open_time": 1767999600000, "open": 0.2297, "high": 0.23, "low": 0.2282, "close": 0.2293, "volume": 996.0, "close_time": 1768003199999}, {"open_time": 1768003200000, "open": 0.2274, "high": 0.2289, "low": 0.2268, "close": 0.2276, "volume": 2943.0, "close_time": 1768006799999}, {"open_time": 1768006800000, "open": 0.2294, "high": 0.2296, "low": 0.2291, "close": 0.2291, "volume": 2890.0, "close_time": 1768010399999}, {"open_time": 1768010400000, "open": 0.2291, "high": 0.2291, "low": 0.2291, "close": 0.2291, "volume": 0.0, "close_time": 1768013999999}, {"open_time": 1768014000000, "open": 0.2265, "high": 0.2265, "low": 0.2265, "close": 0.2265, "volume": 56.0, "close_time": 1768017599999}, {"open_time": 1768017600000, "open": 0.2262, "high": 0.2277, "low": 0.2262, "close": 0.2271, "volume": 1982.0, "close_time": 1768021199999}, {"open_time": 1768021200000, "open": 0.2271, "high": 0.2271, "low": 0.2271, "close": 0.2271, "volume": 0.0, "close_time": 1768024799999}, {"open_time": 1768024800000, "open": 0.2258, "high": 0.2258, "low": 0.2258, "close": 0.2258, "volume": 131.0, "close_time": 1768028399999}, {"open_time": 1768028400000, "open": 0.2258, "high": 0.2258, "low": 0.2258, "close": 0.2258, "volume": 0.0, "close_time": 1768031999999}, {"open_time": 1768032000000, "open": 0.227, "high": 0.227, "low": 0.227, "close": 0.227, "volume": 100.0, "close_time": 1768035599999}, {"open_time": 1768035600000, "open": 0.2266, "high": 0.2279, "low": 0.2266, "close": 0.2279, "volume": 540.0, "close_time": 1768039199999}, {"open_time": 1768039200000, "open": 0.2279, "high": 0.2279, "low": 0.2279, "close": 0.2279, "volume": 0.0, "close_time": 1768042799999}, {"open_time": 1768042800000, "open": 0.2279, "high": 0.2279, "low": 0.2279, "close": 0.2279, "volume": 44.0, "close_time": 1768046399999}, {"open_time": 1768046400000, "open": 0.2284, "high": 0.2299, "low": 0.2284, "close": 0.2299, "volume": 149.0, "close_time": 1768049999999}, {"open_time": 1768050000000, "open": 0.229, "high": 0.229, "low": 0.229, "close": 0.229, "volume": 30.0, "close_time": 1768053599999}, {"open_time": 1768053600000, "open": 0.228, "high": 0.228, "low": 0.228, "close": 0.228, "volume": 197.0, "close_time": 1768057199999}, {"open_time": 1768057200000, "open": 0.2269, "high": 0.2291, "low": 0.2269, "close": 0.2289, "volume": 1305.0, "close_time": 1768060799999}, {"open_time": 1768060800000, "open": 0.2276, "high": 0.2283, "low": 0.2265, "close": 0.2265, "volume": 287.0, "close_time": 1768064399999}, {"open_time": 1768064400000, "open": 0.2277, "high": 0.2277, "low": 0.2277, "close": 0.2277, "volume": 123.0, "close_time": 1768067999999}, {"open_time": 1768068000000, "open": 0.2258, "high": 0.2273, "low": 0.2254, "close": 0.2268, "volume": 3310.0, "close_time": 1768071599999}, {"open_time": 1768071600000, "open": 0.2268, "high": 0.2279, "low": 0.2268, "close": 0.2279, "volume": 4403.0, "close_time": 1768075199999}, {"open_time": 1768075200000, "open": 0.228, "high": 0.228, "low": 0.227, "close": 0.227, "volume": 2069.0, "close_time": 1768078799999}, {"open_time": 1768078800000, "open": 0.228, "high": 0.228, "low": 0.227, "close": 0.227, "volume": 989.0, "close_time": 1768082399999}, {"open_time": 1768082400000, "open": 0.228, "high": 0.228, "low": 0.2258, "close": 0.2259, "volume": 135.0, "close_time": 1768085999999}, {"open_time": 1768086000000, "open": 0.2269, "high": 0.2277, "low": 0.2256, "close": 0.2256, "volume": 131.0, "close_time": 1768089599999}, {"open_time": 1768089600000, "open": 0.2258, "high": 0.2277, "low": 0.2252, "close": 0.2277, "volume": 255.0, "close_time": 1768093199999}, {"open_time": 1768093200000, "open": 0.2267, "high": 0.2269, "low": 0.2267, "close": 0.2269, "volume": 88.0, "close_time": 1768096799999}, {"open_time": 1768096800000, "open": 0.2264, "high": 0.2277, "low": 0.2264, "close": 0.2277, "volume": 78.0, "close_time": 1768100399999}, {"open_time": 1768100400000, "open": 0.2276, "high": 0.2276, "low": 0.2276, "close": 0.2276, "volume": 457.0, "close_time": 1768103999999}, {"open_time": 1768104000000, "open": 0.2276, "high": 0.2276, "low": 0.2276, "close": 0.2276, "volume": 0.0, "close_time": 1768107599999}, {"open_time": 1768107600000, "open": 0.2256, "high": 0.2278, "low": 0.2256, "close": 0.2278, "volume": 1026.0, "close_time": 1768111199999}, {"open_time": 1768111200000, "open": 0.2259, "high": 0.2273, "low": 0.2259, "close": 0.2273, "volume": 562.0, "close_time": 1768114799999}, {"open_time": 1768114800000, "open": 0.2279, "high": 0.2295, "low": 0.2279, "close": 0.2292, "volume": 1296.0, "close_time": 1768118399999}, {"open_time": 1768118400000, "open": 0.2292, "high": 0.2292, "low": 0.2292, "close": 0.2292, "volume": 0.0, "close_time": 1768121999999}, {"open_time": 1768122000000, "open": 0.2287, "high": 0.2287, "low": 0.2279, "close": 0.2279, "volume": 296.0, "close_time": 1768125599999}, {"open_time": 1768125600000, "open": 0.2279, "high": 0.2279, "low": 0.2279, "close": 0.2279, "volume": 0.0, "close_time": 1768129199999}, {"open_time": 1768129200000, "open": 0.2279, "high": 0.2279, "low": 0.2279, "close": 0.2279, "volume": 0.0, "close_time": 1768132799999}, {"open_time": 1768132800000, "open": 0.228, "high": 0.228, "low": 0.228, "close": 0.228, "volume": 200.0, "close_time": 1768136399999}, {"open_time": 1768136400000, "open": 0.2299, "high": 0.2299, "low": 0.2299, "close": 0.2299, "volume": 652.0, "close_time": 1768139999999}, {"open_time": 1768140000000, "open": 0.2269, "high": 0.2269, "low": 0.2269, "close": 0.2269, "volume": 688.0, "close_time": 1768143599999}, {"open_time": 1768143600000, "open": 0.2294, "high": 0.2294, "low": 0.2248, "close": 0.2261, "volume": 1587.0, "close_time": 1768147199999}, {"open_time": 1768147200000, "open": 0.2256, "high": 0.2279, "low": 0.2256, "close": 0.227, "volume": 2062.0, "close_time": 1768150799999}, {"open_time": 1768150800000, "open": 0.2275, "high": 0.2277, "low": 0.2265, "close": 0.2265, "volume": 310.0, "close_time": 1768154399999}, {"open_time": 1768154400000, "open": 0.2265, "high": 0.2265, "low": 0.2265, "close": 0.2265, "volume": 0.0, "close_time": 1768157999999}, {"open_time": 1768158000000, "open": 0.2256, "high": 0.2256, "low": 0.2251, "close": 0.2251, "volume": 2287.0, "close_time": 1768161599999}, {"open_time": 1768161600000, "open": 0.2237, "high": 0.2248, "low": 0.2221, "close": 0.2221, "volume": 2351.0, "close_time": 1768165199999}, {"open_time": 1768165200000, "open": 0.2237, "high": 0.2237, "low": 0.2237, "close": 0.2237, "volume": 56.0, "close_time": 1768168799999}, {"open_time": 1768168800000, "open": 0.2223, "high": 0.2231, "low": 0.2218, "close": 0.2231, "volume": 916.0, "close_time": 1768172399999}, {"open_time": 1768172400000, "open": 0.2234, "high": 0.2237, "low": 0.2234, "close": 0.2237, "volume": 78.0, "close_time": 1768175999999}, {"open_time": 1768176000000, "open": 0.2234, "high": 0.2251, "low": 0.2223, "close": 0.2237, "volume": 339.0, "close_time": 1768179599999}, {"open_time": 1768179600000, "open": 0.2251, "high": 0.2266, "low": 0.2251, "close": 0.226, "volume": 1176.0, "close_time": 1768183199999}, {"open_time": 1768183200000, "open": 0.2265, "high": 0.2291, "low": 0.2262, "close": 0.2291, "volume": 2490.0, "close_time": 1768186799999}, {"open_time": 1768186800000, "open": 0.229, "high": 0.2291, "low": 0.2265, "close": 0.2265, "volume": 481.0, "close_time": 1768190399999}, {"open_time": 1768190400000, "open": 0.2258, "high": 0.2276, "low": 0.2258, "close": 0.2276, "volume": 1448.0, "close_time": 1768193999999}, {"open_time": 1768194000000, "open": 0.2272, "high": 0.2276, "low": 0.2261, "close": 0.2261, "volume": 794.0, "close_time": 1768197599999}, {"open_time": 1768197600000, "open": 0.2262, "high": 0.2271, "low": 0.2261, "close": 0.2261, "volume": 649.0, "close_time": 1768201199999}, {"open_time": 1768201200000, "open": 0.2251, "high": 0.2251, "low": 0.2232, "close": 0.2232, "volume": 243.0, "close_time": 1768204799999}, {"open_time": 1768204800000, "open": 0.2223, "high": 0.2223, "low": 0.2195, "close": 0.2197, "volume": 7900.0, "close_time": 1768208399999}, {"open_time": 1768208400000, "open": 0.2192, "high": 0.22, "low": 0.2189, "close": 0.22, "volume": 4256.0, "close_time": 1768211999999}, {"open_time": 1768212000000, "open": 0.2188, "high": 0.2188, "low": 0.2188, "close": 0.2188, "volume": 43.0, "close_time": 1768215599999}, {"open_time": 1768215600000, "open": 0.2188, "high": 0.2188, "low": 0.2188, "close": 0.2188, "volume": 0.0, "close_time": 1768219199999}, {"open_time": 1768219200000, "open": 0.2199, "high": 0.2199, "low": 0.2188, "close": 0.2188, "volume": 202.0, "close_time": 1768222799999}, {"open_time": 1768222800000, "open": 0.2181, "high": 0.2194, "low": 0.2181, "close": 0.2181, "volume": 454.0, "close_time": 1768226399999}, {"open_time": 1768226400000, "open": 0.2181, "high": 0.221, "low": 0.2171, "close": 0.221, "volume": 1677.0, "close_time": 1768229999999}, {"open_time": 1768230000000, "open": 0.2211, "high": 0.2237, "low": 0.2211, "close": 0.2237, "volume": 1423.0, "close_time": 1768233599999}, {"open_time": 1768233600000, "open": 0.2244, "high": 0.2249, "low": 0.2237, "close": 0.2249, "volume": 2255.0, "close_time": 1768237199999}, {"open_time": 1768237200000, "open": 0.225, "high": 0.225, "low": 0.2206, "close": 0.2219, "volume": 1168.0, "close_time": 1768240799999}, {"open_time": 1768240800000, "open": 0.2201, "high": 0.2229, "low": 0.2197, "close": 0.2199, "volume": 28050.0, "close_time": 1768244399999}, {"open_time": 1768244400000, "open": 0.2211, "high": 0.2221, "low": 0.2199, "close": 0.2211, "volume": 10542.0, "close_time": 1768247999999}, {"open_time": 1768248000000, "open": 0.2203, "high": 0.2223, "low": 0.2199, "close": 0.22, "volume": 4950.0, "close_time": 1768251599999}, {"open_time": 1768251600000, "open": 0.2198, "high": 0.2198, "low": 0.2195, "close": 0.2195, "volume": 105.0, "close_time": 1768255199999}, {"open_time": 1768255200000, "open": 0.2195, "high": 0.2195, "low": 0.2195, "close": 0.2195, "volume": 0.0, "close_time": 1768258799999}, {"open_time": 1768258800000, "open": 0.2195, "high": 0.2195, "low": 0.2195, "close": 0.2195, "volume": 79.0, "close_time": 1768262399999}, {"open_time": 1768262400000, "open": 0.2202, "high": 0.2207, "low": 0.2186, "close": 0.2204, "volume": 1753.0, "close_time": 1768265999999}, {"open_time": 1768266000000, "open": 0.2207, "high": 0.2207, "low": 0.2207, "close": 0.2207, "volume": 10.0, "close_time": 1768269599999}, {"open_time": 1768269600000, "open": 0.2209, "high": 0.2209, "low": 0.2209, "close": 0.2209, "volume": 56.0, "close_time": 1768273199999}, {"open_time": 1768273200000, "open": 0.2198, "high": 0.2198, "low": 0.2198, "close": 0.2198, "volume": 50.0, "close_time": 1768276799999}, {"open_time": 1768276800000, "open": 0.2201, "high": 0.2206, "low": 0.2201, "close": 0.2205, "volume": 348.0, "close_time": 1768280399999}, {"open_time": 1768280400000, "open": 0.2223, "high": 0.2242, "low": 0.2223, "close": 0.2242, "volume": 1253.0, "close_time": 1768283999999}, {"open_time": 1768284000000, "open": 0.2237, "high": 0.2237, "low": 0.2225, "close": 0.2229, "volume": 4427.0, "close_time": 1768287599999}, {"open_time": 1768287600000, "open": 0.2229, "high": 0.2229, "low": 0.2229, "close": 0.2229, "volume": 0.0, "close_time": 1768291199999}, {"open_time": 1768291200000, "open": 0.2229, "high": 0.2229, "low": 0.2229, "close": 0.2229, "volume": 0.0, "close_time": 1768294799999}, {"open_time": 1768294800000, "open": 0.2231, "high": 0.2231, "low": 0.223, "close": 0.223, "volume": 403.0, "close_time": 1768298399999}, {"open_time": 1768298400000, "open": 0.223, "high": 0.223, "low": 0.223, "close": 0.223, "volume": 0.0, "close_time": 1768301999999}, {"open_time": 1768302000000, "open": 0.223, "high": 0.223, "low": 0.223, "close": 0.223, "volume": 0.0, "close_time": 1768305599999}, {"open_time": 1768305600000, "open": 0.2243, "high": 0.2243, "low": 0.2243, "close": 0.2243, "volume": 44.0, "close_time": 1768309199999}, {"open_time": 1768309200000, "open": 0.2251, "high": 0.2258, "low": 0.2251, "close": 0.2258, "volume": 199.0, "close_time": 1768312799999}, {"open_time": 1768312800000, "open": 0.2262, "high": 0.2293, "low": 0.2252, "close": 0.2293, "volume": 3714.0, "close_time": 1768316399999}, {"open_time": 1768316400000, "open": 0.2265, "high": 0.2284, "low": 0.2254, "close": 0.2284, "volume": 1883.0, "close_time": 1768319999999}, {"open_time": 1768320000000, "open": 0.2299, "high": 0.2317, "low": 0.2299, "close": 0.2317, "volume": 10674.0, "close_time": 1768323599999}, {"open_time": 1768323600000, "open": 0.2302, "high": 0.2306, "low": 0.2302, "close": 0.2306, "volume": 958.0, "close_time": 1768327199999}, {"open_time": 1768327200000, "open": 0.2315, "high": 0.2315, "low": 0.2308, "close": 0.2309, "volume": 1343.0, "close_time": 1768330799999}, {"open_time": 1768330800000, "open": 0.2312, "high": 0.2333, "low": 0.2285, "close": 0.2328, "volume": 14423.0, "close_time": 1768334399999}, {"open_time": 1768334400000, "open": 0.2335, "high": 0.2349, "low": 0.2315, "close": 0.2323, "volume": 6492.0, "close_time": 1768337999999}, {"open_time": 1768338000000, "open": 0.2347, "high": 0.2348, "low": 0.2314, "close": 0.2314, "volume": 2846.0, "close_time": 1768341599999}, {"open_time": 1768341600000, "open": 0.2336, "high": 0.2401, "low": 0.2336, "close": 0.239, "volume": 23897.0, "close_time": 1768345199999}, {"open_time": 1768345200000, "open": 0.2406, "high": 0.2413, "low": 0.2365, "close": 0.2388, "volume": 13945.0, "close_time": 1768348799999}, {"open_time": 1768348800000, "open": 0.2392, "high": 0.2415, "low": 0.2392, "close": 0.2413, "volume": 5963.0, "close_time": 1768352399999}, {"open_time": 1768352400000, "open": 0.2393, "high": 0.2439, "low": 0.2379, "close": 0.2406, "volume": 33064.0, "close_time": 1768355999999}, {"open_time": 1768356000000, "open": 0.2403, "high": 0.243, "low": 0.2401, "close": 0.2418, "volume": 269.0, "close_time": 1768359599999}, {"open_time": 1768359600000, "open": 0.2431, "high": 0.2439, "low": 0.2428, "close": 0.2439, "volume": 2917.0, "close_time": 1768363199999}, {"open_time": 1768363200000, "open": 0.2441, "high": 0.2469, "low": 0.2439, "close": 0.2439, "volume": 5741.0, "close_time": 1768366799999}, {"open_time": 1768366800000, "open": 0.2437, "high": 0.2446, "low": 0.2431, "close": 0.2446, "volume": 9880.0, "close_time": 1768370399999}, {"open_time": 1768370400000, "open": 0.2454, "high": 0.2454, "low": 0.2413, "close": 0.245, "volume": 1648.0, "close_time": 1768373999999}, {"open_time": 1768374000000, "open": 0.245, "high": 0.2461, "low": 0.2446, "close": 0.2446, "volume": 122.0, "close_time": 1768377599999}, {"open_time": 1768377600000, "open": 0.2432, "high": 0.2446, "low": 0.242, "close": 0.2444, "volume": 839.0, "close_time": 1768381199999}, {"open_time": 1768381200000, "open": 0.2433, "high": 0.2433, "low": 0.2433, "close": 0.2433, "volume": 221.0, "close_time": 1768384799999}, {"open_time": 1768384800000, "open": 0.2431, "high": 0.2431, "low": 0.242, "close": 0.242, "volume": 56.0, "close_time": 1768388399999}, {"open_time": 1768388400000, "open": 0.2416, "high": 0.2416, "low": 0.2392, "close": 0.2393, "volume": 1065.0, "close_time": 1768391999999}, {"open_time": 1768392000000, "open": 0.2395, "high": 0.2395, "low": 0.2395, "close": 0.2395, "volume": 104.0, "close_time": 1768395599999}, {"open_time": 1768395600000, "open": 0.2387, "high": 0.2387, "low": 0.2385, "close": 0.2385, "volume": 255.0, "close_time": 1768399199999}, {"open_time": 1768399200000, "open": 0.2401, "high": 0.2435, "low": 0.2401, "close": 0.2412, "volume": 2302.0, "close_time": 1768402799999}, {"open_time": 1768402800000, "open": 0.2406, "high": 0.242, "low": 0.2401, "close": 0.2417, "volume": 1417.0, "close_time": 1768406399999}, {"open_time": 1768406400000, "open": 0.2414, "high": 0.2429, "low": 0.2393, "close": 0.2395, "volume": 5564.0, "close_time": 1768409999999}, {"open_time": 1768410000000, "open": 0.2417, "high": 0.2417, "low": 0.2378, "close": 0.2378, "volume": 1348.0, "close_time": 1768413599999}, {"open_time": 1768413600000, "open": 0.2386, "high": 0.2387, "low": 0.235, "close": 0.2364, "volume": 3808.0, "close_time": 1768417199999}, {"open_time": 1768417200000, "open": 0.2364, "high": 0.2401, "low": 0.2353, "close": 0.2378, "volume": 16141.0, "close_time": 1768420799999}, {"open_time": 1768420800000, "open": 0.2383, "high": 0.2388, "low": 0.2377, "close": 0.2377, "volume": 552.0, "close_time": 1768424399999}, {"open_time": 1768424400000, "open": 0.2386, "high": 0.2467, "low": 0.2367, "close": 0.2387, "volume": 34823.0, "close_time": 1768427999999}, {"open_time": 1768428000000, "open": 0.2379, "high": 0.2379, "low": 0.2357, "close": 0.2357, "volume": 307.0, "close_time": 1768431599999}, {"open_time": 1768431600000, "open": 0.2376, "high": 0.2377, "low": 0.2353, "close": 0.2353, "volume": 632.0, "close_time": 1768435199999}, {"open_time": 1768435200000, "open": 0.237, "high": 0.2377, "low": 0.2344, "close": 0.2363, "volume": 2775.0, "close_time": 1768438799999}, {"open_time": 1768438800000, "open": 0.2363, "high": 0.2363, "low": 0.2335, "close": 0.2335, "volume": 809.0, "close_time": 1768442399999}, {"open_time": 1768442400000, "open": 0.2332, "high": 0.2347, "low": 0.2328, "close": 0.2347, "volume": 2884.0, "close_time": 1768445999999}, {"open_time": 1768446000000, "open": 0.2322, "high": 0.2335, "low": 0.2294, "close": 0.2309, "volume": 3861.0, "close_time": 1768449599999}, {"open_time": 1768449600000, "open": 0.232, "high": 0.232, "low": 0.2318, "close": 0.232, "volume": 1268.0, "close_time": 1768453199999}, {"open_time": 1768453200000, "open": 0.232, "high": 0.232, "low": 0.2315, "close": 0.2315, "volume": 27690.0, "close_time": 1768456799999}, {"open_time": 1768456800000, "open": 0.2315, "high": 0.2319, "low": 0.2307, "close": 0.2307, "volume": 29914.0, "close_time": 1768460399999}, {"open_time": 1768460400000, "open": 0.2312, "high": 0.2312, "low": 0.2312, "close": 0.2312, "volume": 432.0, "close_time": 1768463999999}, {"open_time": 1768464000000, "open": 0.2292, "high": 0.2298, "low": 0.2292, "close": 0.2298, "volume": 2294.0, "close_time": 1768467599999}, {"open_time": 1768467600000, "open": 0.2296, "high": 0.2321, "low": 0.2296, "close": 0.2321, "volume": 1261.0, "close_time": 1768471199999}, {"open_time": 1768471200000, "open": 0.2321, "high": 0.2321, "low": 0.2321, "close": 0.2321, "volume": 0.0, "close_time": 1768474799999}, {"open_time": 1768474800000, "open": 0.232, "high": 0.2325, "low": 0.2307, "close": 0.2307, "volume": 2330.0, "close_time": 1768478399999}, {"open_time": 1768478400000, "open": 0.2317, "high": 0.2317, "low": 0.2317, "close": 0.2317, "volume": 43.0, "close_time": 1768481999999}, {"open_time": 1768482000000, "open": 0.2321, "high": 0.2336, "low": 0.2321, "close": 0.2322, "volume": 3093.0, "close_time": 1768485599999}, {"open_time": 1768485600000, "open": 0.2336, "high": 0.2342, "low": 0.2307, "close": 0.2307, "volume": 6790.0, "close_time": 1768489199999}, {"open_time": 1768489200000, "open": 0.2302, "high": 0.2316, "low": 0.2273, "close": 0.2299, "volume": 4388.0, "close_time": 1768492799999}, {"open_time": 1768492800000, "open": 0.2307, "high": 0.2316, "low": 0.2282, "close": 0.2285, "volume": 2587.0, "close_time": 1768496399999}, {"open_time": 1768496400000, "open": 0.2314, "high": 0.232, "low": 0.2289, "close": 0.2289, "volume": 4598.0, "close_time": 1768499999999}, {"open_time": 1768500000000, "open": 0.2298, "high": 0.2316, "low": 0.2265, "close": 0.2265, "volume": 3831.0, "close_time": 1768503599999}, {"open_time": 1768503600000, "open": 0.2258, "high": 0.2277, "low": 0.2254, "close": 0.2254, "volume": 2080.0, "close_time": 1768507199999}, {"open_time": 1768507200000, "open": 0.2275, "high": 0.2277, "low": 0.2251, "close": 0.2251, "volume": 825.0, "close_time": 1768510799999}, {"open_time": 1768510800000, "open": 0.2259, "high": 0.2265, "low": 0.2249, "close": 0.2264, "volume": 48035.0, "close_time": 1768514399999}, {"open_time": 1768514400000, "open": 0.227, "high": 0.2279, "low": 0.227, "close": 0.2277, "volume": 197.0, "close_time": 1768517999999}, {"open_time": 1768518000000, "open": 0.2275, "high": 0.2298, "low": 0.2275, "close": 0.2298, "volume": 3054.0, "close_time": 1768521599999}, {"open_time": 1768521600000, "open": 0.2298, "high": 0.2298, "low": 0.2271, "close": 0.2298, "volume": 10562.0, "close_time": 1768525199999}, {"open_time": 1768525200000, "open": 0.2274, "high": 0.2292, "low": 0.2274, "close": 0.2292, "volume": 451.0, "close_time": 1768528799999}, {"open_time": 1768528800000, "open": 0.2292, "high": 0.2293, "low": 0.227, "close": 0.2272, "volume": 9280.0, "close_time": 1768532399999}, {"open_time": 1768532400000, "open": 0.2296, "high": 0.2296, "low": 0.2295, "close": 0.2295, "volume": 376.0, "close_time": 1768535999999}, {"open_time": 1768536000000, "open": 0.2265, "high": 0.2265, "low": 0.2258, "close": 0.2258, "volume": 187.0, "close_time": 1768539599999}, {"open_time": 1768539600000, "open": 0.226, "high": 0.2283, "low": 0.2259, "close": 0.2274, "volume": 3494.0, "close_time": 1768543199999}, {"open_time": 1768543200000, "open": 0.2281, "high": 0.2283, "low": 0.2281, "close": 0.2283, "volume": 43920.0, "close_time": 1768546799999}, {"open_time": 1768546800000, "open": 0.2283, "high": 0.2283, "low": 0.2283, "close": 0.2283, "volume": 0.0, "close_time": 1768550399999}, {"open_time": 1768550400000, "open": 0.2284, "high": 0.2284, "low": 0.2284, "close": 0.2284, "volume": 131.0, "close_time": 1768553999999}, {"open_time": 1768554000000, "open": 0.2285, "high": 0.2285, "low": 0.2265, "close": 0.2265, "volume": 138.0, "close_time": 1768557599999}, {"open_time": 1768557600000, "open": 0.2258, "high": 0.2274, "low": 0.2246, "close": 0.2247, "volume": 4008.0, "close_time": 1768561199999}, {"open_time": 1768561200000, "open": 0.2247, "high": 0.2247, "low": 0.2247, "close": 0.2247, "volume": 0.0, "close_time": 1768564799999}, {"open_time": 1768564800000, "open": 0.2249, "high": 0.2249, "low": 0.2243, "close": 0.2243, "volume": 5498.0, "close_time": 1768568399999}, {"open_time": 1768568400000, "open": 0.2241, "high": 0.2242, "low": 0.2241, "close": 0.2242, "volume": 2443.0, "close_time": 1768571999999}, {"open_time": 1768572000000, "open": 0.2259, "high": 0.2259, "low": 0.2239, "close": 0.2243, "volume": 4777.0, "close_time": 1768575599999}, {"open_time": 1768575600000, "open": 0.2237, "high": 0.2248, "low": 0.2203, "close": 0.2204, "volume": 9150.0, "close_time": 1768579199999}, {"open_time": 1768579200000, "open": 0.2206, "high": 0.223, "low": 0.2206, "close": 0.223, "volume": 1714.0, "close_time": 1768582799999}, {"open_time": 1768582800000, "open": 0.223, "high": 0.223, "low": 0.2226, "close": 0.223, "volume": 1296.0, "close_time": 1768586399999}, {"open_time": 1768586400000, "open": 0.2232, "high": 0.2232, "low": 0.2219, "close": 0.2219, "volume": 3830.0, "close_time": 1768589999999}, {"open_time": 1768590000000, "open": 0.2219, "high": 0.2229, "low": 0.2219, "close": 0.2224, "volume": 3458.0, "close_time": 1768593599999}, {"open_time": 1768593600000, "open": 0.2232, "high": 0.2264, "low": 0.2232, "close": 0.2264, "volume": 695.0, "close_time": 1768597199999}, {"open_time": 1768597200000, "open": 0.2265, "high": 0.2284, "low": 0.2265, "close": 0.2268, "volume": 44081.0, "close_time": 1768600799999}, {"open_time": 1768600800000, "open": 0.2274, "high": 0.2281, "low": 0.2274, "close": 0.2281, "volume": 3505.0, "close_time": 1768604399999}, {"open_time": 1768604400000, "open": 0.2283, "high": 0.2285, "low": 0.2265, "close": 0.2265, "volume": 2019.0, "close_time": 1768607999999}, {"open_time": 1768608000000, "open": 0.2259, "high": 0.2278, "low": 0.2259, "close": 0.2278, "volume": 4168.0, "close_time": 1768611599999}, {"open_time": 1768611600000, "open": 0.2278, "high": 0.2278, "low": 0.2261, "close": 0.2261, "volume": 2184.0, "close_time": 1768615199999}, {"open_time": 1768615200000, "open": 0.2258, "high": 0.2258, "low": 0.2252, "close": 0.2252, "volume": 2633.0, "close_time": 1768618799999}, {"open_time": 1768618800000, "open": 0.2252, "high": 0.2252, "low": 0.2252, "close": 0.2252, "volume": 0.0, "close_time": 1768622399999}, {"open_time": 1768622400000, "open": 0.2277, "high": 0.2277, "low": 0.2277, "close": 0.2277, "volume": 1180.0, "close_time": 1768625999999}, {"open_time": 1768626000000, "open": 0.2277, "high": 0.2277, "low": 0.2277, "close": 0.2277, "volume": 0.0, "close_time": 1768629599999}, {"open_time": 1768629600000, "open": 0.2277, "high": 0.2277, "low": 0.2277, "close": 0.2277, "volume": 0.0, "close_time": 1768633199999}, {"open_time": 1768633200000, "open": 0.2251, "high": 0.2258, "low": 0.2251, "close": 0.2257, "volume": 10928.0, "close_time": 1768636799999}, {"open_time": 1768636800000, "open": 0.2257, "high": 0.2257, "low": 0.2257, "close": 0.2257, "volume": 0.0, "close_time": 1768640399999}, {"open_time": 1768640400000, "open": 0.2265, "high": 0.2265, "low": 0.2254, "close": 0.2254, "volume": 1275.0, "close_time": 1768643999999}, {"open_time": 1768644000000, "open": 0.2258, "high": 0.2279, "low": 0.2258, "close": 0.2279, "volume": 227.0, "close_time": 1768647599999}, {"open_time": 1768647600000, "open": 0.2273, "high": 0.2273, "low": 0.2272, "close": 0.2272, "volume": 97.0, "close_time": 1768651199999}, {"open_time": 1768651200000, "open": 0.2269, "high": 0.2282, "low": 0.2269, "close": 0.2282, "volume": 3511.0, "close_time": 1768654799999}, {"open_time": 1768654800000, "open": 0.2283, "high": 0.2283, "low": 0.2283, "close": 0.2283, "volume": 9.0, "close_time": 1768658399999}, {"open_time": 1768658400000, "open": 0.2284, "high": 0.2304, "low": 0.2284, "close": 0.2303, "volume": 8327.0, "close_time": 1768661999999}, {"open_time": 1768662000000, "open": 0.2307, "high": 0.2318, "low": 0.2294, "close": 0.2294, "volume": 1886.0, "close_time": 1768665599999}, {"open_time": 1768665600000, "open": 0.2321, "high": 0.2325, "low": 0.231, "close": 0.2314, "volume": 6354.0, "close_time": 1768669199999}, {"open_time": 1768669200000, "open": 0.2321, "high": 0.2321, "low": 0.231, "close": 0.2318, "volume": 3871.0, "close_time": 1768672799999}, {"open_time": 1768672800000, "open": 0.2331, "high": 0.2333, "low": 0.2315, "close": 0.2333, "volume": 1052.0, "close_time": 1768676399999}, {"open_time": 1768676400000, "open": 0.2324, "high": 0.235, "low": 0.2324, "close": 0.2346, "volume": 788.0, "close_time": 1768679999999}, {"open_time": 1768680000000, "open": 0.2355, "high": 0.239, "low": 0.2336, "close": 0.2336, "volume": 3286.0, "close_time": 1768683599999}, {"open_time": 1768683600000, "open": 0.2336, "high": 0.235, "low": 0.2327, "close": 0.2327, "volume": 43584.0, "close_time": 1768687199999}, {"open_time": 1768687200000, "open": 0.2327, "high": 0.2348, "low": 0.2307, "close": 0.2318, "volume": 1315.0, "close_time": 1768690799999}, {"open_time": 1768690800000, "open": 0.2297, "high": 0.232, "low": 0.2297, "close": 0.232, "volume": 40248.0, "close_time": 1768694399999}, {"open_time": 1768694400000, "open": 0.2321, "high": 0.2333, "low": 0.2307, "close": 0.2318, "volume": 2831.0, "close_time": 1768697999999}, {"open_time": 1768698000000, "open": 0.232, "high": 0.232, "low": 0.2287, "close": 0.2294, "volume": 738.0, "close_time": 1768701599999}, {"open_time": 1768701600000, "open": 0.2284, "high": 0.2284, "low": 0.2278, "close": 0.2278, "volume": 222.0, "close_time": 1768705199999}, {"open_time": 1768705200000, "open": 0.2299, "high": 0.2301, "low": 0.2287, "close": 0.2287, "volume": 2745.0, "close_time": 1768708799999}, {"open_time": 1768708800000, "open": 0.2288, "high": 0.2289, "low": 0.2281, "close": 0.2284, "volume": 1274.0, "close_time": 1768712399999}, {"open_time": 1768712400000, "open": 0.2284, "high": 0.2287, "low": 0.2281, "close": 0.2284, "volume": 12191.0, "close_time": 1768715999999}, {"open_time": 1768716000000, "open": 0.2283, "high": 0.2283, "low": 0.2283, "close": 0.2283, "volume": 55.0, "close_time": 1768719599999}, {"open_time": 1768719600000, "open": 0.2276, "high": 0.2278, "low": 0.2273, "close": 0.2273, "volume": 2114.0, "close_time": 1768723199999}, {"open_time": 1768723200000, "open": 0.2282, "high": 0.2294, "low": 0.2266, "close": 0.2286, "volume": 617.0, "close_time": 1768726799999}, {"open_time": 1768726800000, "open": 0.2286, "high": 0.2286, "low": 0.2286, "close": 0.2286, "volume": 0.0, "close_time": 1768730399999}, {"open_time": 1768730400000, "open": 0.2266, "high": 0.2266, "low": 0.2266, "close": 0.2266, "volume": 4486.0, "close_time": 1768733999999}, {"open_time": 1768734000000, "open": 0.2289, "high": 0.2289, "low": 0.2265, "close": 0.2265, "volume": 113.0, "close_time": 1768737599999}, {"open_time": 1768737600000, "open": 0.2263, "high": 0.2277, "low": 0.2259, "close": 0.2277, "volume": 3002.0, "close_time": 1768741199999}, {"open_time": 1768741200000, "open": 0.2277, "high": 0.2277, "low": 0.2258, "close": 0.2258, "volume": 197.0, "close_time": 1768744799999}, {"open_time": 1768744800000, "open": 0.2251, "high": 0.2251, "low": 0.2251, "close": 0.2251, "volume": 56.0, "close_time": 1768748399999}, {"open_time": 1768748400000, "open": 0.2239, "high": 0.2247, "low": 0.2234, "close": 0.2247, "volume": 3034.0, "close_time": 1768751999999}, {"open_time": 1768752000000, "open": 0.2251, "high": 0.2255, "low": 0.2251, "close": 0.2251, "volume": 1488.0, "close_time": 1768755599999}, {"open_time": 1768755600000, "open": 0.2259, "high": 0.2263, "low": 0.2246, "close": 0.2258, "volume": 11765.0, "close_time": 1768759199999}, {"open_time": 1768759200000, "open": 0.2244, "high": 0.229, "low": 0.2244, "close": 0.2288, "volume": 9373.0, "close_time": 1768762799999}, {"open_time": 1768762800000, "open": 0.2265, "high": 0.2265, "low": 0.2258, "close": 0.2258, "volume": 14768.0, "close_time": 1768766399999}, {"open_time": 1768766400000, "open": 0.2264, "high": 0.2267, "low": 0.2254, "close": 0.2254, "volume": 12368.0, "close_time": 1768769999999}, {"open_time": 1768770000000, "open": 0.2268, "high": 0.2269, "low": 0.2267, "close": 0.2269, "volume": 60743.0, "close_time": 1768773599999}, {"open_time": 1768773600000, "open": 0.227, "high": 0.2273, "low": 0.227, "close": 0.2273, "volume": 186.0, "close_time": 1768777199999}, {"open_time": 1768777200000, "open": 0.2251, "high": 0.2251, "low": 0.2181, "close": 0.2193, "volume": 61509.0, "close_time": 1768780799999}, {"open_time": 1768780800000, "open": 0.2172, "high": 0.2172, "low": 0.2016, "close": 0.2134, "volume": 32906.0, "close_time": 1768784399999}, {"open_time": 1768784400000, "open": 0.2136, "high": 0.2138, "low": 0.2104, "close": 0.2118, "volume": 26601.0, "close_time": 1768787999999}, {"open_time": 1768788000000, "open": 0.2125, "high": 0.2137, "low": 0.2113, "close": 0.2137, "volume": 825.0, "close_time": 1768791599999}, {"open_time": 1768791600000, "open": 0.2134, "high": 0.2139, "low": 0.2134, "close": 0.2139, "volume": 313.0, "close_time": 1768795199999}, {"open_time": 1768795200000, "open": 0.2149, "high": 0.2157, "low": 0.2149, "close": 0.2157, "volume": 2030.0, "close_time": 1768798799999}, {"open_time": 1768798800000, "open": 0.2165, "high": 0.218, "low": 0.2146, "close": 0.2153, "volume": 5367.0, "close_time": 1768802399999}, {"open_time": 1768802400000, "open": 0.2147, "high": 0.2147, "low": 0.2139, "close": 0.2139, "volume": 564.0, "close_time": 1768805999999}, {"open_time": 1768806000000, "open": 0.2139, "high": 0.2139, "low": 0.2139, "close": 0.2139, "volume": 0.0, "close_time": 1768809599999}, {"open_time": 1768809600000, "open": 0.2153, "high": 0.2167, "low": 0.2153, "close": 0.2153, "volume": 168.0, "close_time": 1768813199999}, {"open_time": 1768813200000, "open": 0.2142, "high": 0.2142, "low": 0.2138, "close": 0.2138, "volume": 267.0, "close_time": 1768816799999}, {"open_time": 1768816800000, "open": 0.2138, "high": 0.2138, "low": 0.2138, "close": 0.2138, "volume": 0.0, "close_time": 1768820399999}, {"open_time": 1768820400000, "open": 0.2138, "high": 0.2138, "low": 0.2138, "close": 0.2138, "volume": 0.0, "close_time": 1768823999999}, {"open_time": 1768824000000, "open": 0.2138, "high": 0.2138, "low": 0.2138, "close": 0.2138, "volume": 0.0, "close_time": 1768827599999}, {"open_time": 1768827600000, "open": 0.2138, "high": 0.2138, "low": 0.213, "close": 0.213, "volume": 529.0, "close_time": 1768831199999}, {"open_time": 1768831200000, "open": 0.2153, "high": 0.2153, "low": 0.2153, "close": 0.2153, "volume": 910.0, "close_time": 1768834799999}, {"open_time": 1768834800000, "open": 0.2161, "high": 0.2167, "low": 0.2141, "close": 0.2167, "volume": 1342.0, "close_time": 1768838399999}, {"open_time": 1768838400000, "open": 0.2154, "high": 0.2186, "low": 0.2154, "close": 0.2171, "volume": 1542.0, "close_time": 1768841999999}, {"open_time": 1768842000000, "open": 0.2171, "high": 0.218, "low": 0.2171, "close": 0.2176, "volume": 759.0, "close_time": 1768845599999}, {"open_time": 1768845600000, "open": 0.219, "high": 0.219, "low": 0.219, "close": 0.219, "volume": 684.0, "close_time": 1768849199999}, {"open_time": 1768849200000, "open": 0.2195, "high": 0.2202, "low": 0.2185, "close": 0.2192, "volume": 10808.0, "close_time": 1768852799999}, {"open_time": 1768852800000, "open": 0.2192, "high": 0.2194, "low": 0.2191, "close": 0.2191, "volume": 790.0, "close_time": 1768856399999}, {"open_time": 1768856400000, "open": 0.2181, "high": 0.2181, "low": 0.2176, "close": 0.2176, "volume": 1056.0, "close_time": 1768859999999}, {"open_time": 1768860000000, "open": 0.2176, "high": 0.2193, "low": 0.2153, "close": 0.2153, "volume": 52520.0, "close_time": 1768863599999}, {"open_time": 1768863600000, "open": 0.2167, "high": 0.2179, "low": 0.2146, "close": 0.2146, "volume": 2815.0, "close_time": 1768867199999}, {"open_time": 1768867200000, "open": 0.2163, "high": 0.2165, "low": 0.2149, "close": 0.2154, "volume": 1347.0, "close_time": 1768870799999}, {"open_time": 1768870800000, "open": 0.2164, "high": 0.2167, "low": 0.2148, "close": 0.2156, "volume": 2244.0, "close_time": 1768874399999}, {"open_time": 1768874400000, "open": 0.2156, "high": 0.2157, "low": 0.2143, "close": 0.2143, "volume": 4379.0, "close_time": 1768877999999}, {"open_time": 1768878000000, "open": 0.2158, "high": 0.2159, "low": 0.2158, "close": 0.2159, "volume": 462.0, "close_time": 1768881599999}, {"open_time": 1768881600000, "open": 0.2143, "high": 0.2143, "low": 0.2143, "close": 0.2143, "volume": 483.0, "close_time": 1768885199999}, {"open_time": 1768885200000, "open": 0.2158, "high": 0.2158, "low": 0.2158, "close": 0.2158, "volume": 462.0, "close_time": 1768888799999}, {"open_time": 1768888800000, "open": 0.2157, "high": 0.2157, "low": 0.2131, "close": 0.2152, "volume": 1581.0, "close_time": 1768892399999}, {"open_time": 1768892400000, "open": 0.2152, "high": 0.2152, "low": 0.2152, "close": 0.2152, "volume": 0.0, "close_time": 1768895999999}, {"open_time": 1768896000000, "open": 0.2129, "high": 0.2129, "low": 0.2111, "close": 0.2125, "volume": 748.0, "close_time": 1768899599999}, {"open_time": 1768899600000, "open": 0.2125, "high": 0.2125, "low": 0.2113, "close": 0.2113, "volume": 21237.0, "close_time": 1768903199999}, {"open_time": 1768903200000, "open": 0.2113, "high": 0.2121, "low": 0.2113, "close": 0.2121, "volume": 8435.0, "close_time": 1768906799999}, {"open_time": 1768906800000, "open": 0.2115, "high": 0.2137, "low": 0.2115, "close": 0.2137, "volume": 489.0, "close_time": 1768910399999}, {"open_time": 1768910400000, "open": 0.2135, "high": 0.2135, "low": 0.2135, "close": 0.2135, "volume": 94.0, "close_time": 1768913999999}, {"open_time": 1768914000000, "open": 0.2114, "high": 0.2114, "low": 0.2111, "close": 0.2111, "volume": 64.0, "close_time": 1768917599999}, {"open_time": 1768917600000, "open": 0.2111, "high": 0.2128, "low": 0.2108, "close": 0.2127, "volume": 87554.0, "close_time": 1768921199999}, {"open_time": 1768921200000, "open": 0.2135, "high": 0.2135, "low": 0.2105, "close": 0.2105, "volume": 1807.0, "close_time": 1768924799999}, {"open_time": 1768924800000, "open": 0.2125, "high": 0.2125, "low": 0.2097, "close": 0.2106, "volume": 4293.0, "close_time": 1768928399999}, {"open_time": 1768928400000, "open": 0.2111, "high": 0.2117, "low": 0.2085, "close": 0.2099, "volume": 3827.0, "close_time": 1768931999999}, {"open_time": 1768932000000, "open": 0.2101, "high": 0.2101, "low": 0.2078, "close": 0.2078, "volume": 553.0, "close_time": 1768935599999}, {"open_time": 1768935600000, "open": 0.209, "high": 0.2091, "low": 0.2087, "close": 0.2087, "volume": 2920.0, "close_time": 1768939199999}, {"open_time": 1768939200000, "open": 0.2094, "high": 0.2102, "low": 0.209, "close": 0.209, "volume": 2818.0, "close_time": 1768942799999}, {"open_time": 1768942800000, "open": 0.2095, "high": 0.2095, "low": 0.2077, "close": 0.2077, "volume": 287.0, "close_time": 1768946399999}, {"open_time": 1768946400000, "open": 0.209, "high": 0.2095, "low": 0.2055, "close": 0.2078, "volume": 37538.0, "close_time": 1768949999999}, {"open_time": 1768950000000, "open": 0.2079, "high": 0.2079, "low": 0.2058, "close": 0.2078, "volume": 1120.0, "close_time": 1768953599999}, {"open_time": 1768953600000, "open": 0.2082, "high": 0.2114, "low": 0.2062, "close": 0.2114, "volume": 1143.0, "close_time": 1768957199999}, {"open_time": 1768957200000, "open": 0.2121, "high": 0.2126, "low": 0.2113, "close": 0.2113, "volume": 1440.0, "close_time": 1768960799999}, {"open_time": 1768960800000, "open": 0.2129, "high": 0.2129, "low": 0.2129, "close": 0.2129, "volume": 337.0, "close_time": 1768964399999}, {"open_time": 1768964400000, "open": 0.2137, "high": 0.2137, "low": 0.2115, "close": 0.2135, "volume": 713.0, "close_time": 1768967999999}, {"open_time": 1768968000000, "open": 0.2113, "high": 0.2118, "low": 0.2112, "close": 0.2118, "volume": 4555.0, "close_time": 1768971599999}, {"open_time": 1768971600000, "open": 0.2139, "high": 0.2153, "low": 0.2134, "close": 0.2153, "volume": 1880.0, "close_time": 1768975199999}, {"open_time": 1768975200000, "open": 0.2139, "high": 0.2139, "low": 0.2139, "close": 0.2139, "volume": 100.0, "close_time": 1768978799999}, {"open_time": 1768978800000, "open": 0.2125, "high": 0.2125, "low": 0.2125, "close": 0.2125, "volume": 463.0, "close_time": 1768982399999}, {"open_time": 1768982400000, "open": 0.2125, "high": 0.2125, "low": 0.2125, "close": 0.2125, "volume": 0.0, "close_time": 1768985999999}, {"open_time": 1768986000000, "open": 0.2113, "high": 0.2136, "low": 0.2113, "close": 0.2136, "volume": 1271.0, "close_time": 1768989599999}, {"open_time": 1768989600000, "open": 0.212, "high": 0.212, "low": 0.212, "close": 0.212, "volume": 710.0, "close_time": 1768993199999}, {"open_time": 1768993200000, "open": 0.2118, "high": 0.2118, "low": 0.2103, "close": 0.2103, "volume": 943.0, "close_time": 1768996799999}, {"open_time": 1768996800000, "open": 0.2097, "high": 0.2107, "low": 0.2083, "close": 0.2099, "volume": 243.0, "close_time": 1769000399999}, {"open_time": 1769000400000, "open": 0.2109, "high": 0.2109, "low": 0.2085, "close": 0.2085, "volume": 278.0, "close_time": 1769003999999}, {"open_time": 1769004000000, "open": 0.2111, "high": 0.2148, "low": 0.2111, "close": 0.2148, "volume": 769.0, "close_time": 1769007599999}, {"open_time": 1769007600000, "open": 0.2137, "high": 0.2149, "low": 0.2128, "close": 0.2144, "volume": 4457.0, "close_time": 1769011199999}, {"open_time": 1769011200000, "open": 0.2125, "high": 0.2125, "low": 0.2064, "close": 0.2064, "volume": 1586.0, "close_time": 1769014799999}, {"open_time": 1769014800000, "open": 0.2067, "high": 0.2072, "low": 0.2055, "close": 0.2069, "volume": 569.0, "close_time": 1769018399999}, {"open_time": 1769018400000, "open": 0.2074, "high": 0.2092, "low": 0.2056, "close": 0.2092, "volume": 3155.0, "close_time": 1769021999999}, {"open_time": 1769022000000, "open": 0.2092, "high": 0.2153, "low": 0.2092, "close": 0.2151, "volume": 4579.0, "close_time": 1769025599999}, {"open_time": 1769025600000, "open": 0.215, "high": 0.2163, "low": 0.2094, "close": 0.2161, "volume": 17830.0, "close_time": 1769029199999}, {"open_time": 1769029200000, "open": 0.2165, "high": 0.2177, "low": 0.2154, "close": 0.2165, "volume": 5909.0, "close_time": 1769032799999}, {"open_time": 1769032800000, "open": 0.2158, "high": 0.2178, "low": 0.2139, "close": 0.2139, "volume": 26585.0, "close_time": 1769036399999}, {"open_time": 1769036400000, "open": 0.2129, "high": 0.2129, "low": 0.2125, "close": 0.2125, "volume": 187.0, "close_time": 1769039999999}, {"open_time": 1769040000000, "open": 0.2136, "high": 0.2151, "low": 0.2129, "close": 0.2151, "volume": 768.0, "close_time": 1769043599999}, {"open_time": 1769043600000, "open": 0.2133, "high": 0.2151, "low": 0.2127, "close": 0.2151, "volume": 16613.0, "close_time": 1769047199999}, {"open_time": 1769047200000, "open": 0.2153, "high": 0.2153, "low": 0.2153, "close": 0.2153, "volume": 56.0, "close_time": 1769050799999}, {"open_time": 1769050800000, "open": 0.2151, "high": 0.2151, "low": 0.2126, "close": 0.2126, "volume": 580.0, "close_time": 1769054399999}, {"open_time": 1769054400000, "open": 0.2151, "high": 0.2151, "low": 0.2151, "close": 0.2151, "volume": 350.0, "close_time": 1769057999999}, {"open_time": 1769058000000, "open": 0.2148, "high": 0.2151, "low": 0.2143, "close": 0.2151, "volume": 194.0, "close_time": 1769061599999}, {"open_time": 1769061600000, "open": 0.2151, "high": 0.2151, "low": 0.2151, "close": 0.2151, "volume": 0.0, "close_time": 1769065199999}, {"open_time": 1769065200000, "open": 0.2153, "high": 0.2155, "low": 0.2153, "close": 0.2155, "volume": 187.0, "close_time": 1769068799999}, {"open_time": 1769068800000, "open": 0.2167, "high": 0.2167, "low": 0.2147, "close": 0.2147, "volume": 2949.0, "close_time": 1769072399999}, {"open_time": 1769072400000, "open": 0.2153, "high": 0.2153, "low": 0.2148, "close": 0.2148, "volume": 572.0, "close_time": 1769075999999}, {"open_time": 1769076000000, "open": 0.2153, "high": 0.2153, "low": 0.2153, "close": 0.2153, "volume": 23.0, "close_time": 1769079599999}, {"open_time": 1769079600000, "open": 0.2143, "high": 0.2143, "low": 0.2138, "close": 0.2138, "volume": 2607.0, "close_time": 1769083199999}, {"open_time": 1769083200000, "open": 0.2138, "high": 0.2138, "low": 0.2138, "close": 0.2138, "volume": 0.0, "close_time": 1769086799999}, {"open_time": 1769086800000, "open": 0.2133, "high": 0.2145, "low": 0.2129, "close": 0.2129, "volume": 282.0, "close_time": 1769090399999}, {"open_time": 1769090400000, "open": 0.2125, "high": 0.2134, "low": 0.2111, "close": 0.2111, "volume": 1253.0, "close_time": 1769093999999}, {"open_time": 1769094000000, "open": 0.2106, "high": 0.2106, "low": 0.21, "close": 0.21, "volume": 2341.0, "close_time": 1769097599999}, {"open_time": 1769097600000, "open": 0.2111, "high": 0.2129, "low": 0.2111, "close": 0.2129, "volume": 3022.0, "close_time": 1769101199999}, {"open_time": 1769101200000, "open": 0.2136, "high": 0.2139, "low": 0.2136, "close": 0.2139, "volume": 156.0, "close_time": 1769104799999}, {"open_time": 1769104800000, "open": 0.2133, "high": 0.2133, "low": 0.2125, "close": 0.2125, "volume": 237.0, "close_time": 1769108399999}, {"open_time": 1769108400000, "open": 0.2115, "high": 0.2132, "low": 0.2115, "close": 0.2132, "volume": 17810.0, "close_time": 1769111999999}, {"open_time": 1769112000000, "open": 0.2129, "high": 0.2135, "low": 0.2115, "close": 0.2115, "volume": 820.0, "close_time": 1769115599999}, {"open_time": 1769115600000, "open": 0.2133, "high": 0.2133, "low": 0.2115, "close": 0.2115, "volume": 1970.0, "close_time": 1769119199999}, {"open_time": 1769119200000, "open": 0.2113, "high": 0.2121, "low": 0.2113, "close": 0.2113, "volume": 7548.0, "close_time": 1769122799999}, {"open_time": 1769122800000, "open": 0.2111, "high": 0.2113, "low": 0.2111, "close": 0.2113, "volume": 65.0, "close_time": 1769126399999}, {"open_time": 1769126400000, "open": 0.2115, "high": 0.2133, "low": 0.2115, "close": 0.2115, "volume": 2391.0, "close_time": 1769129999999}, {"open_time": 1769130000000, "open": 0.2118, "high": 0.2118, "low": 0.2118, "close": 0.2118, "volume": 116.0, "close_time": 1769133599999}, {"open_time": 1769133600000, "open": 0.2123, "high": 0.2137, "low": 0.2123, "close": 0.2137, "volume": 1090.0, "close_time": 1769137199999}, {"open_time": 1769137200000, "open": 0.2136, "high": 0.2136, "low": 0.2136, "close": 0.2136, "volume": 1248.0, "close_time": 1769140799999}, {"open_time": 1769140800000, "open": 0.2123, "high": 0.2136, "low": 0.2123, "close": 0.2136, "volume": 472.0, "close_time": 1769144399999}, {"open_time": 1769144400000, "open": 0.2121, "high": 0.2128, "low": 0.2113, "close": 0.2128, "volume": 3985.0, "close_time": 1769147999999}, {"open_time": 1769148000000, "open": 0.2128, "high": 0.2128, "low": 0.2108, "close": 0.2108, "volume": 384.0, "close_time": 1769151599999}, {"open_time": 1769151600000, "open": 0.2108, "high": 0.2108, "low": 0.2105, "close": 0.2105, "volume": 896.0, "close_time": 1769155199999}, {"open_time": 1769155200000, "open": 0.2103, "high": 0.211, "low": 0.2097, "close": 0.2108, "volume": 745.0, "close_time": 1769158799999}, {"open_time": 1769158800000, "open": 0.2092, "high": 0.2094, "low": 0.2092, "close": 0.2094, "volume": 2071.0, "close_time": 1769162399999}, {"open_time": 1769162400000, "open": 0.2094, "high": 0.2094, "low": 0.2094, "close": 0.2094, "volume": 0.0, "close_time": 1769165999999}, {"open_time": 1769166000000, "open": 0.2111, "high": 0.2111, "low": 0.2105, "close": 0.2105, "volume": 386.0, "close_time": 1769169599999}, {"open_time": 1769169600000, "open": 0.2105, "high": 0.2105, "low": 0.2105, "close": 0.2105, "volume": 0.0, "close_time": 1769173199999}, {"open_time": 1769173200000, "open": 0.2114, "high": 0.2122, "low": 0.2103, "close": 0.2103, "volume": 7236.0, "close_time": 1769176799999}, {"open_time": 1769176800000, "open": 0.2118, "high": 0.2118, "low": 0.2097, "close": 0.21, "volume": 861.0, "close_time": 1769180399999}, {"open_time": 1769180400000, "open": 0.211, "high": 0.2129, "low": 0.21, "close": 0.2129, "volume": 1361.0, "close_time": 1769183999999}, {"open_time": 1769184000000, "open": 0.2139, "high": 0.2155, "low": 0.2139, "close": 0.2155, "volume": 1230.0, "close_time": 1769187599999}, {"open_time": 1769187600000, "open": 0.2149, "high": 0.2181, "low": 0.2135, "close": 0.2158, "volume": 14043.0, "close_time": 1769191199999}, {"open_time": 1769191200000, "open": 0.2181, "high": 0.2186, "low": 0.2167, "close": 0.2167, "volume": 601.0, "close_time": 1769194799999}, {"open_time": 1769194800000, "open": 0.2155, "high": 0.2155, "low": 0.2125, "close": 0.2125, "volume": 1615.0, "close_time": 1769198399999}, {"open_time": 1769198400000, "open": 0.2116, "high": 0.2135, "low": 0.2103, "close": 0.2127, "volume": 63613.0, "close_time": 1769201999999}, {"open_time": 1769202000000, "open": 0.2127, "high": 0.2127, "low": 0.2127, "close": 0.2127, "volume": 6.0, "close_time": 1769205599999}, {"open_time": 1769205600000, "open": 0.2113, "high": 0.2132, "low": 0.2113, "close": 0.2132, "volume": 248.0, "close_time": 1769209199999}, {"open_time": 1769209200000, "open": 0.2135, "high": 0.2136, "low": 0.2115, "close": 0.2115, "volume": 1011.0, "close_time": 1769212799999}, {"open_time": 1769212800000, "open": 0.2115, "high": 0.2136, "low": 0.2112, "close": 0.2136, "volume": 3903.0, "close_time": 1769216399999}, {"open_time": 1769216400000, "open": 0.2111, "high": 0.2111, "low": 0.211, "close": 0.211, "volume": 374.0, "close_time": 1769219999999}, {"open_time": 1769220000000, "open": 0.2121, "high": 0.2123, "low": 0.2121, "close": 0.2123, "volume": 2825.0, "close_time": 1769223599999}, {"open_time": 1769223600000, "open": 0.2107, "high": 0.2107, "low": 0.2107, "close": 0.2107, "volume": 162.0, "close_time": 1769227199999}, {"open_time": 1769227200000, "open": 0.2107, "high": 0.2107, "low": 0.2107, "close": 0.2107, "volume": 0.0, "close_time": 1769230799999}, {"open_time": 1769230800000, "open": 0.2123, "high": 0.2123, "low": 0.2123, "close": 0.2123, "volume": 708.0, "close_time": 1769234399999}, {"open_time": 1769234400000, "open": 0.2121, "high": 0.2122, "low": 0.2118, "close": 0.2118, "volume": 589.0, "close_time": 1769237999999}, {"open_time": 1769238000000, "open": 0.2118, "high": 0.2118, "low": 0.2118, "close": 0.2118, "volume": 0.0, "close_time": 1769241599999}, {"open_time": 1769241600000, "open": 0.2118, "high": 0.2118, "low": 0.2118, "close": 0.2118, "volume": 0.0, "close_time": 1769245199999}, {"open_time": 1769245200000, "open": 0.2105, "high": 0.2105, "low": 0.2105, "close": 0.2105, "volume": 1207.0, "close_time": 1769248799999}, {"open_time": 1769248800000, "open": 0.2105, "high": 0.2105, "low": 0.2105, "close": 0.2105, "volume": 75.0, "close_time": 1769252399999}, {"open_time": 1769252400000, "open": 0.2105, "high": 0.2105, "low": 0.2105, "close": 0.2105, "volume": 0.0, "close_time": 1769255999999}, {"open_time": 1769256000000, "open": 0.2105, "high": 0.2105, "low": 0.2105, "close": 0.2105, "volume": 0.0, "close_time": 1769259599999}, {"open_time": 1769259600000, "open": 0.2105, "high": 0.2105, "low": 0.2105, "close": 0.2105, "volume": 0.0, "close_time": 1769263199999}, {"open_time": 1769263200000, "open": 0.2105, "high": 0.2105, "low": 0.2105, "close": 0.2105, "volume": 0.0, "close_time": 1769266799999}, {"open_time": 1769266800000, "open": 0.2105, "high": 0.2105, "low": 0.2105, "close": 0.2105, "volume": 0.0, "close_time": 1769270399999}, {"open_time": 1769270400000, "open": 0.211, "high": 0.211, "low": 0.2105, "close": 0.2105, "volume": 452.0, "close_time": 1769273999999}, {"open_time": 1769274000000, "open": 0.2105, "high": 0.2105, "low": 0.2105, "close": 0.2105, "volume": 0.0, "close_time": 1769277599999}, {"open_time": 1769277600000, "open": 0.2105, "high": 0.2105, "low": 0.2105, "close": 0.2105, "volume": 0.0, "close_time": 1769281199999}, {"open_time": 1769281200000, "open": 0.2105, "high": 0.2105, "low": 0.2105, "close": 0.2105, "volume": 10.0, "close_time": 1769284799999}, {"open_time": 1769284800000, "open": 0.2105, "high": 0.2105, "low": 0.2105, "close": 0.2105, "volume": 0.0, "close_time": 1769288399999}, {"open_time": 1769288400000, "open": 0.2124, "high": 0.2124, "low": 0.2124, "close": 0.2124, "volume": 342.0, "close_time": 1769291999999}, {"open_time": 1769292000000, "open": 0.2115, "high": 0.2137, "low": 0.2115, "close": 0.2137, "volume": 387.0, "close_time": 1769295599999}, {"open_time": 1769295600000, "open": 0.2137, "high": 0.2137, "low": 0.2113, "close": 0.2113, "volume": 611.0, "close_time": 1769299199999}, {"open_time": 1769299200000, "open": 0.2111, "high": 0.212, "low": 0.2103, "close": 0.2105, "volume": 255.0, "close_time": 1769302799999}, {"open_time": 1769302800000, "open": 0.2105, "high": 0.2105, "low": 0.2103, "close": 0.2103, "volume": 1224.0, "close_time": 1769306399999}, {"open_time": 1769306400000, "open": 0.2098, "high": 0.21, "low": 0.2098, "close": 0.21, "volume": 1789.0, "close_time": 1769309999999}, {"open_time": 1769310000000, "open": 0.2098, "high": 0.2098, "low": 0.2098, "close": 0.2098, "volume": 325.0, "close_time": 1769313599999}, {"open_time": 1769313600000, "open": 0.2123, "high": 0.2124, "low": 0.2123, "close": 0.2124, "volume": 2335.0, "close_time": 1769317199999}, {"open_time": 1769317200000, "open": 0.2124, "high": 0.2124, "low": 0.2124, "close": 0.2124, "volume": 0.0, "close_time": 1769320799999}, {"open_time": 1769320800000, "open": 0.2123, "high": 0.2123, "low": 0.2123, "close": 0.2123, "volume": 7.0, "close_time": 1769324399999}, {"open_time": 1769324400000, "open": 0.2099, "high": 0.2099, "low": 0.2097, "close": 0.2097, "volume": 560.0, "close_time": 1769327999999}, {"open_time": 1769328000000, "open": 0.2097, "high": 0.2097, "low": 0.2097, "close": 0.2097, "volume": 0.0, "close_time": 1769331599999}, {"open_time": 1769331600000, "open": 0.2088, "high": 0.2107, "low": 0.2087, "close": 0.2107, "volume": 2257.0, "close_time": 1769335199999}, {"open_time": 1769335200000, "open": 0.2111, "high": 0.2111, "low": 0.2111, "close": 0.2111, "volume": 56.0, "close_time": 1769338799999}, {"open_time": 1769338800000, "open": 0.2111, "high": 0.2111, "low": 0.2111, "close": 0.2111, "volume": 0.0, "close_time": 1769342399999}, {"open_time": 1769342400000, "open": 0.2097, "high": 0.21, "low": 0.2093, "close": 0.2093, "volume": 634.0, "close_time": 1769345999999}, {"open_time": 1769346000000, "open": 0.2093, "high": 0.2093, "low": 0.2093, "close": 0.2093, "volume": 223.0, "close_time": 1769349599999}, {"open_time": 1769349600000, "open": 0.2106, "high": 0.2106, "low": 0.2075, "close": 0.2075, "volume": 61558.0, "close_time": 1769353199999}, {"open_time": 1769353200000, "open": 0.2093, "high": 0.2093, "low": 0.2075, "close": 0.2075, "volume": 776.0, "close_time": 1769356799999}, {"open_time": 1769356800000, "open": 0.2073, "high": 0.2073, "low": 0.2035, "close": 0.2035, "volume": 3706.0, "close_time": 1769360399999}, {"open_time": 1769360400000, "open": 0.2055, "high": 0.2063, "low": 0.2045, "close": 0.2061, "volume": 9050.0, "close_time": 1769363999999}, {"open_time": 1769364000000, "open": 0.2041, "high": 0.2055, "low": 0.2027, "close": 0.2027, "volume": 474.0, "close_time": 1769367599999}, {"open_time": 1769367600000, "open": 0.2027, "high": 0.204, "low": 0.201, "close": 0.2026, "volume": 11782.0, "close_time": 1769371199999}, {"open_time": 1769371200000, "open": 0.2027, "high": 0.2027, "low": 0.201, "close": 0.201, "volume": 14037.0, "close_time": 1769374799999}, {"open_time": 1769374800000, "open": 0.2027, "high": 0.2041, "low": 0.2027, "close": 0.2041, "volume": 178.0, "close_time": 1769378399999}, {"open_time": 1769378400000, "open": 0.2027, "high": 0.2028, "low": 0.2014, "close": 0.2014, "volume": 2641.0, "close_time": 1769381999999}, {"open_time": 1769382000000, "open": 0.2039, "high": 0.2039, "low": 0.2036, "close": 0.2036, "volume": 191.0, "close_time": 1769385599999}, {"open_time": 1769385600000, "open": 0.2039, "high": 0.2052, "low": 0.2035, "close": 0.2052, "volume": 3064.0, "close_time": 1769389199999}, {"open_time": 1769389200000, "open": 0.2052, "high": 0.2077, "low": 0.2052, "close": 0.2067, "volume": 6136.0, "close_time": 1769392799999}, {"open_time": 1769392800000, "open": 0.2067, "high": 0.2067, "low": 0.2067, "close": 0.2067, "volume": 0.0, "close_time": 1769396399999}, {"open_time": 1769396400000, "open": 0.2055, "high": 0.2055, "low": 0.2055, "close": 0.2055, "volume": 56.0, "close_time": 1769399999999}, {"open_time": 1769400000000, "open": 0.2063, "high": 0.208, "low": 0.2063, "close": 0.208, "volume": 1447.0, "close_time": 1769403599999}, {"open_time": 1769403600000, "open": 0.2057, "high": 0.2079, "low": 0.2057, "close": 0.2079, "volume": 168.0, "close_time": 1769407199999}, {"open_time": 1769407200000, "open": 0.2079, "high": 0.2079, "low": 0.2079, "close": 0.2079, "volume": 0.0, "close_time": 1769410799999}, {"open_time": 1769410800000, "open": 0.207, "high": 0.207, "low": 0.207, "close": 0.207, "volume": 500.0, "close_time": 1769414399999}, {"open_time": 1769414400000, "open": 0.2083, "high": 0.2087, "low": 0.2083, "close": 0.2087, "volume": 150.0, "close_time": 1769417999999}, {"open_time": 1769418000000, "open": 0.2069, "high": 0.2069, "low": 0.2062, "close": 0.2062, "volume": 785.0, "close_time": 1769421599999}, {"open_time": 1769421600000, "open": 0.2062, "high": 0.2062, "low": 0.2062, "close": 0.2062, "volume": 0.0, "close_time": 1769425199999}, {"open_time": 1769425200000, "open": 0.207, "high": 0.207, "low": 0.207, "close": 0.207, "volume": 1763.0, "close_time": 1769428799999}, {"open_time": 1769428800000, "open": 0.207, "high": 0.207, "low": 0.207, "close": 0.207, "volume": 0.0, "close_time": 1769432399999}, {"open_time": 1769432400000, "open": 0.2083, "high": 0.2083, "low": 0.2077, "close": 0.2077, "volume": 406.0, "close_time": 1769435999999}, {"open_time": 1769436000000, "open": 0.2083, "high": 0.21, "low": 0.2083, "close": 0.2089, "volume": 2854.0, "close_time": 1769439599999}, {"open_time": 1769439600000, "open": 0.2098, "high": 0.2114, "low": 0.2085, "close": 0.2089, "volume": 2756.0, "close_time": 1769443199999}, {"open_time": 1769443200000, "open": 0.2109, "high": 0.2109, "low": 0.2083, "close": 0.2083, "volume": 519.0, "close_time": 1769446799999}, {"open_time": 1769446800000, "open": 0.2077, "high": 0.2077, "low": 0.2065, "close": 0.2065, "volume": 211.0, "close_time": 1769450399999}, {"open_time": 1769450400000, "open": 0.2083, "high": 0.2085, "low": 0.2073, "close": 0.2085, "volume": 159.0, "close_time": 1769453999999}, {"open_time": 1769454000000, "open": 0.2072, "high": 0.2072, "low": 0.2069, "close": 0.2069, "volume": 978.0, "close_time": 1769457599999}, {"open_time": 1769457600000, "open": 0.2069, "high": 0.2069, "low": 0.2055, "close": 0.2055, "volume": 736.0, "close_time": 1769461199999}, {"open_time": 1769461200000, "open": 0.2056, "high": 0.2072, "low": 0.2052, "close": 0.2072, "volume": 706.0, "close_time": 1769464799999}, {"open_time": 1769464800000, "open": 0.207, "high": 0.207, "low": 0.207, "close": 0.207, "volume": 121.0, "close_time": 1769468399999}, {"open_time": 1769468400000, "open": 0.206, "high": 0.2077, "low": 0.206, "close": 0.2077, "volume": 3152.0, "close_time": 1769471999999}, {"open_time": 1769472000000, "open": 0.2067, "high": 0.2078, "low": 0.206, "close": 0.2075, "volume": 1803.0, "close_time": 1769475599999}, {"open_time": 1769475600000, "open": 0.2082, "high": 0.2083, "low": 0.2082, "close": 0.2083, "volume": 1261.0, "close_time": 1769479199999}, {"open_time": 1769479200000, "open": 0.2083, "high": 0.2083, "low": 0.2072, "close": 0.2073, "volume": 264.0, "close_time": 1769482799999}, {"open_time": 1769482800000, "open": 0.2073, "high": 0.2073, "low": 0.2073, "close": 0.2073, "volume": 0.0, "close_time": 1769486399999}, {"open_time": 1769486400000, "open": 0.208, "high": 0.2085, "low": 0.2075, "close": 0.2075, "volume": 862.0, "close_time": 1769489999999}, {"open_time": 1769490000000, "open": 0.2075, "high": 0.2075, "low": 0.2075, "close": 0.2075, "volume": 0.0, "close_time": 1769493599999}, {"open_time": 1769493600000, "open": 0.2069, "high": 0.2075, "low": 0.2062, "close": 0.2066, "volume": 1399.0, "close_time": 1769497199999}, {"open_time": 1769497200000, "open": 0.2074, "high": 0.2075, "low": 0.2074, "close": 0.2075, "volume": 96.0, "close_time": 1769500799999}, {"open_time": 1769500800000, "open": 0.2075, "high": 0.2075, "low": 0.2075, "close": 0.2075, "volume": 0.0, "close_time": 1769504399999}, {"open_time": 1769504400000, "open": 0.2055, "high": 0.2055, "low": 0.2049, "close": 0.2049, "volume": 277.0, "close_time": 1769507999999}, {"open_time": 1769508000000, "open": 0.2068, "high": 0.2068, "low": 0.2062, "close": 0.2062, "volume": 200.0, "close_time": 1769511599999}, {"open_time": 1769511600000, "open": 0.2062, "high": 0.2062, "low": 0.2062, "close": 0.2062, "volume": 0.0, "close_time": 1769515199999}, {"open_time": 1769515200000, "open": 0.2062, "high": 0.2062, "low": 0.2062, "close": 0.2062, "volume": 0.0, "close_time": 1769518799999}, {"open_time": 1769518800000, "open": 0.2049, "high": 0.2049, "low": 0.2049, "close": 0.2049, "volume": 811.0, "close_time": 1769522399999}, {"open_time": 1769522400000, "open": 0.2067, "high": 0.2067, "low": 0.2067, "close": 0.2067, "volume": 145.0, "close_time": 1769525999999}, {"open_time": 1769526000000, "open": 0.2045, "high": 0.2068, "low": 0.2045, "close": 0.2068, "volume": 3747.0, "close_time": 1769529599999}, {"open_time": 1769529600000, "open": 0.2069, "high": 0.2093, "low": 0.2069, "close": 0.2084, "volume": 15667.0, "close_time": 1769533199999}, {"open_time": 1769533200000, "open": 0.2069, "high": 0.2069, "low": 0.2041, "close": 0.2046, "volume": 2771.0, "close_time": 1769536799999}, {"open_time": 1769536800000, "open": 0.2053, "high": 0.2055, "low": 0.2032, "close": 0.2055, "volume": 287.0, "close_time": 1769540399999}, {"open_time": 1769540400000, "open": 0.205, "high": 0.206, "low": 0.205, "close": 0.2055, "volume": 278.0, "close_time": 1769543999999}, {"open_time": 1769544000000, "open": 0.2069, "high": 0.209, "low": 0.2069, "close": 0.209, "volume": 1259.0, "close_time": 1769547599999}, {"open_time": 1769547600000, "open": 0.2097, "high": 0.2102, "low": 0.2084, "close": 0.2096, "volume": 806.0, "close_time": 1769551199999}, {"open_time": 1769551200000, "open": 0.2089, "high": 0.2093, "low": 0.2089, "close": 0.2093, "volume": 99.0, "close_time": 1769554799999}, {"open_time": 1769554800000, "open": 0.2099, "high": 0.21, "low": 0.2085, "close": 0.2085, "volume": 1098.0, "close_time": 1769558399999}, {"open_time": 1769558400000, "open": 0.2085, "high": 0.2085, "low": 0.2074, "close": 0.2075, "volume": 2824.0, "close_time": 1769561999999}, {"open_time": 1769562000000, "open": 0.2075, "high": 0.2075, "low": 0.2075, "close": 0.2075, "volume": 0.0, "close_time": 1769565599999}, {"open_time": 1769565600000, "open": 0.207, "high": 0.2094, "low": 0.207, "close": 0.2077, "volume": 3010.0, "close_time": 1769569199999}, {"open_time": 1769569200000, "open": 0.2089, "high": 0.2089, "low": 0.2088, "close": 0.2088, "volume": 4396.0, "close_time": 1769572799999}, {"open_time": 1769572800000, "open": 0.2088, "high": 0.2088, "low": 0.2088, "close": 0.2088, "volume": 0.0, "close_time": 1769576399999}, {"open_time": 1769576400000, "open": 0.2084, "high": 0.2084, "low": 0.2084, "close": 0.2084, "volume": 58.0, "close_time": 1769579999999}, {"open_time": 1769580000000, "open": 0.2091, "high": 0.2091, "low": 0.2091, "close": 0.2091, "volume": 311.0, "close_time": 1769583599999}, {"open_time": 1769583600000, "open": 0.2097, "high": 0.2097, "low": 0.2085, "close": 0.2085, "volume": 6371.0, "close_time": 1769587199999}, {"open_time": 1769587200000, "open": 0.2085, "high": 0.2085, "low": 0.2085, "close": 0.2085, "volume": 0.0, "close_time": 1769590799999}, {"open_time": 1769590800000, "open": 0.2086, "high": 0.2103, "low": 0.2085, "close": 0.2103, "volume": 1164.0, "close_time": 1769594399999}, {"open_time": 1769594400000, "open": 0.2111, "high": 0.2114, "low": 0.2111, "close": 0.2114, "volume": 174.0, "close_time": 1769597999999}, {"open_time": 1769598000000, "open": 0.2117, "high": 0.2119, "low": 0.2117, "close": 0.2119, "volume": 152.0, "close_time": 1769601599999}, {"open_time": 1769601600000, "open": 0.2106, "high": 0.2106, "low": 0.2105, "close": 0.2105, "volume": 825.0, "close_time": 1769605199999}, {"open_time": 1769605200000, "open": 0.2119, "high": 0.2119, "low": 0.2119, "close": 0.2119, "volume": 409.0, "close_time": 1769608799999}, {"open_time": 1769608800000, "open": 0.2103, "high": 0.2103, "low": 0.2098, "close": 0.2098, "volume": 1187.0, "close_time": 1769612399999}, {"open_time": 1769612400000, "open": 0.2097, "high": 0.2097, "low": 0.208, "close": 0.208, "volume": 565.0, "close_time": 1769615999999}, {"open_time": 1769616000000, "open": 0.2088, "high": 0.2096, "low": 0.2072, "close": 0.2086, "volume": 6487.0, "close_time": 1769619599999}, {"open_time": 1769619600000, "open": 0.208, "high": 0.2103, "low": 0.2076, "close": 0.2103, "volume": 2232.0, "close_time": 1769623199999}, {"open_time": 1769623200000, "open": 0.2096, "high": 0.2099, "low": 0.2085, "close": 0.2091, "volume": 1273.0, "close_time": 1769626799999}, {"open_time": 1769626800000, "open": 0.2092, "high": 0.2098, "low": 0.2083, "close": 0.2091, "volume": 858.0, "close_time": 1769630399999}, {"open_time": 1769630400000, "open": 0.2093, "high": 0.2105, "low": 0.2089, "close": 0.2089, "volume": 798.0, "close_time": 1769633999999}, {"open_time": 1769634000000, "open": 0.2083, "high": 0.2101, "low": 0.2077, "close": 0.21, "volume": 2764.0, "close_time": 1769637599999}, {"open_time": 1769637600000, "open": 0.2096, "high": 0.2103, "low": 0.2096, "close": 0.2103, "volume": 2021.0, "close_time": 1769641199999}, {"open_time": 1769641200000, "open": 0.2111, "high": 0.2119, "low": 0.2108, "close": 0.2115, "volume": 2101.0, "close_time": 1769644799999}, {"open_time": 1769644800000, "open": 0.2098, "high": 0.2107, "low": 0.2095, "close": 0.21, "volume": 552.0, "close_time": 1769648399999}, {"open_time": 1769648400000, "open": 0.209, "high": 0.209, "low": 0.2083, "close": 0.2089, "volume": 504.0, "close_time": 1769651999999}, {"open_time": 1769652000000, "open": 0.2077, "high": 0.2077, "low": 0.2054, "close": 0.2054, "volume": 387.0, "close_time": 1769655599999}, {"open_time": 1769655600000, "open": 0.2067, "high": 0.2069, "low": 0.2055, "close": 0.2055, "volume": 1691.0, "close_time": 1769659199999}, {"open_time": 1769659200000, "open": 0.2067, "high": 0.2069, "low": 0.2052, "close": 0.2065, "volume": 1715.0, "close_time": 1769662799999}, {"open_time": 1769662800000, "open": 0.2065, "high": 0.2065, "low": 0.2065, "close": 0.2065, "volume": 0.0, "close_time": 1769666399999}, {"open_time": 1769666400000, "open": 0.2075, "high": 0.2075, "low": 0.2075, "close": 0.2075, "volume": 5.0, "close_time": 1769669999999}, {"open_time": 1769670000000, "open": 0.206, "high": 0.206, "low": 0.206, "close": 0.206, "volume": 226.0, "close_time": 1769673599999}, {"open_time": 1769673600000, "open": 0.206, "high": 0.206, "low": 0.206, "close": 0.206, "volume": 0.0, "close_time": 1769677199999}, {"open_time": 1769677200000, "open": 0.2055, "high": 0.2055, "low": 0.2047, "close": 0.2047, "volume": 304.0, "close_time": 1769680799999}, {"open_time": 1769680800000, "open": 0.2047, "high": 0.2047, "low": 0.2047, "close": 0.2047, "volume": 812.0, "close_time": 1769684399999}, {"open_time": 1769684400000, "open": 0.2041, "high": 0.2041, "low": 0.2041, "close": 0.2041, "volume": 56.0, "close_time": 1769687999999}, {"open_time": 1769688000000, "open": 0.2035, "high": 0.2035, "low": 0.2035, "close": 0.2035, "volume": 1332.0, "close_time": 1769691599999}, {"open_time": 1769691600000, "open": 0.2035, "high": 0.2035, "low": 0.2035, "close": 0.2035, "volume": 0.0, "close_time": 1769695199999}, {"open_time": 1769695200000, "open": 0.2031, "high": 0.2031, "low": 0.2002, "close": 0.2002, "volume": 8310.0, "close_time": 1769698799999}, {"open_time": 1769698800000, "open": 0.2, "high": 0.2057, "low": 0.196, "close": 0.1988, "volume": 19058.0, "close_time": 1769702399999}, {"open_time": 1769702400000, "open": 0.1959, "high": 0.1991, "low": 0.1959, "close": 0.1991, "volume": 3186.0, "close_time": 1769705999999}, {"open_time": 1769706000000, "open": 0.1999, "high": 0.2018, "low": 0.1994, "close": 0.1999, "volume": 2429.0, "close_time": 1769709599999}, {"open_time": 1769709600000, "open": 0.1985, "high": 0.1997, "low": 0.1958, "close": 0.1958, "volume": 1445.0, "close_time": 1769713199999}, {"open_time": 1769713200000, "open": 0.1953, "high": 0.1987, "low": 0.1953, "close": 0.1987, "volume": 449.0, "close_time": 1769716799999}, {"open_time": 1769716800000, "open": 0.1964, "high": 0.1964, "low": 0.1964, "close": 0.1964, "volume": 71.0, "close_time": 1769720399999}, {"open_time": 1769720400000, "open": 0.1993, "high": 0.1993, "low": 0.1993, "close": 0.1993, "volume": 251.0, "close_time": 1769723999999}, {"open_time": 1769724000000, "open": 0.1998, "high": 0.201, "low": 0.1996, "close": 0.2009, "volume": 6192.0, "close_time": 1769727599999}, {"open_time": 1769727600000, "open": 0.2011, "high": 0.2011, "low": 0.2008, "close": 0.2008, "volume": 1492.0, "close_time": 1769731199999}, {"open_time": 1769731200000, "open": 0.1987, "high": 0.2008, "low": 0.1982, "close": 0.1998, "volume": 833.0, "close_time": 1769734799999}, {"open_time": 1769734800000, "open": 0.1995, "high": 0.1995, "low": 0.1926, "close": 0.1939, "volume": 9351.0, "close_time": 1769738399999}, {"open_time": 1769738400000, "open": 0.1957, "high": 0.1958, "low": 0.1948, "close": 0.1958, "volume": 752.0, "close_time": 1769741999999}, {"open_time": 1769742000000, "open": 0.1955, "high": 0.1956, "low": 0.1955, "close": 0.1956, "volume": 395.0, "close_time": 1769745599999}, {"open_time": 1769745600000, "open": 0.1956, "high": 0.1969, "low": 0.1916, "close": 0.1916, "volume": 3029.0, "close_time": 1769749199999}, {"open_time": 1769749200000, "open": 0.1944, "high": 0.1944, "low": 0.1944, "close": 0.1944, "volume": 259.0, "close_time": 1769752799999}, {"open_time": 1769752800000, "open": 0.196, "high": 0.1961, "low": 0.1918, "close": 0.1918, "volume": 1615.0, "close_time": 1769756399999}, {"open_time": 1769756400000, "open": 0.1929, "high": 0.1929, "low": 0.1929, "close": 0.1929, "volume": 332.0, "close_time": 1769759999999}, {"open_time": 1769760000000, "open": 0.1929, "high": 0.1929, "low": 0.1929, "close": 0.1929, "volume": 0.0, "close_time": 1769763599999}, {"open_time": 1769763600000, "open": 0.1965, "high": 0.1965, "low": 0.1965, "close": 0.1965, "volume": 25.0, "close_time": 1769767199999}, {"open_time": 1769767200000, "open": 0.1952, "high": 0.1952, "low": 0.1952, "close": 0.1952, "volume": 51.0, "close_time": 1769770799999}, {"open_time": 1769770800000, "open": 0.1952, "high": 0.1952, "low": 0.1952, "close": 0.1952, "volume": 0.0, "close_time": 1769774399999}, {"open_time": 1769774400000, "open": 0.1952, "high": 0.1952, "low": 0.1952, "close": 0.1952, "volume": 0.0, "close_time": 1769777999999}, {"open_time": 1769778000000, "open": 0.196, "high": 0.196, "low": 0.196, "close": 0.196, "volume": 50.0, "close_time": 1769781599999}, {"open_time": 1769781600000, "open": 0.1919, "high": 0.1919, "low": 0.1919, "close": 0.1919, "volume": 65.0, "close_time": 1769785199999}, {"open_time": 1769785200000, "open": 0.1937, "high": 0.1937, "low": 0.1924, "close": 0.1924, "volume": 6869.0, "close_time": 1769788799999}, {"open_time": 1769788800000, "open": 0.1924, "high": 0.1939, "low": 0.1924, "close": 0.1929, "volume": 2916.0, "close_time": 1769792399999}, {"open_time": 1769792400000, "open": 0.193, "high": 0.1932, "low": 0.1928, "close": 0.1928, "volume": 1729.0, "close_time": 1769795999999}, {"open_time": 1769796000000, "open": 0.1914, "high": 0.1958, "low": 0.1885, "close": 0.1958, "volume": 27900.0, "close_time": 1769799599999}, {"open_time": 1769799600000, "open": 0.1941, "high": 0.1962, "low": 0.1941, "close": 0.195, "volume": 58541.0, "close_time": 1769803199999}, {"open_time": 1769803200000, "open": 0.194, "high": 0.194, "low": 0.1932, "close": 0.1932, "volume": 775.0, "close_time": 1769806799999}, {"open_time": 1769806800000, "open": 0.1924, "high": 0.1924, "low": 0.192, "close": 0.192, "volume": 3623.0, "close_time": 1769810399999}, {"open_time": 1769810400000, "open": 0.1909, "high": 0.1913, "low": 0.1909, "close": 0.1913, "volume": 3213.0, "close_time": 1769813999999}, {"open_time": 1769814000000, "open": 0.1906, "high": 0.1906, "low": 0.1906, "close": 0.1906, "volume": 736.0, "close_time": 1769817599999}, {"open_time": 1769817600000, "open": 0.1921, "high": 0.1951, "low": 0.1914, "close": 0.1918, "volume": 2579.0, "close_time": 1769821199999}, {"open_time": 1769821200000, "open": 0.1917, "high": 0.1917, "low": 0.1917, "close": 0.1917, "volume": 7.0, "close_time": 1769824799999}, {"open_time": 1769824800000, "open": 0.1963, "high": 0.1963, "low": 0.1919, "close": 0.1919, "volume": 1679.0, "close_time": 1769828399999}, {"open_time": 1769828400000, "open": 0.1916, "high": 0.1916, "low": 0.1916, "close": 0.1916, "volume": 22.0, "close_time": 1769831999999}, {"open_time": 1769832000000, "open": 0.1916, "high": 0.1916, "low": 0.1916, "close": 0.1916, "volume": 0.0, "close_time": 1769835599999}, {"open_time": 1769835600000, "open": 0.1916, "high": 0.1916, "low": 0.1916, "close": 0.1916, "volume": 529.0, "close_time": 1769839199999}, {"open_time": 1769839200000, "open": 0.1905, "high": 0.1905, "low": 0.1891, "close": 0.1891, "volume": 363.0, "close_time": 1769842799999}, {"open_time": 1769842800000, "open": 0.1902, "high": 0.1903, "low": 0.188, "close": 0.1892, "volume": 9923.0, "close_time": 1769846399999}, {"open_time": 1769846400000, "open": 0.1901, "high": 0.1901, "low": 0.1852, "close": 0.1861, "volume": 16027.0, "close_time": 1769849999999}, {"open_time": 1769850000000, "open": 0.1868, "high": 0.1869, "low": 0.1868, "close": 0.1869, "volume": 43367.0, "close_time": 1769853599999}, {"open_time": 1769853600000, "open": 0.1856, "high": 0.1873, "low": 0.1856, "close": 0.1873, "volume": 1924.0, "close_time": 1769857199999}, {"open_time": 1769857200000, "open": 0.1861, "high": 0.1867, "low": 0.1861, "close": 0.1862, "volume": 4264.0, "close_time": 1769860799999}, {"open_time": 1769860800000, "open": 0.1859, "high": 0.1865, "low": 0.1846, "close": 0.1846, "volume": 36314.0, "close_time": 1769864399999}, {"open_time": 1769864400000, "open": 0.1845, "high": 0.1845, "low": 0.1822, "close": 0.1822, "volume": 53839.0, "close_time": 1769867999999}, {"open_time": 1769868000000, "open": 0.1819, "high": 0.1819, "low": 0.1759, "close": 0.1784, "volume": 35426.0, "close_time": 1769871599999}, {"open_time": 1769871600000, "open": 0.18, "high": 0.1811, "low": 0.1798, "close": 0.1811, "volume": 3758.0, "close_time": 1769875199999}, {"open_time": 1769875200000, "open": 0.1811, "high": 0.1817, "low": 0.1769, "close": 0.1781, "volume": 3402.0, "close_time": 1769878799999}, {"open_time": 1769878800000, "open": 0.1759, "high": 0.1759, "low": 0.1712, "close": 0.1716, "volume": 85429.0, "close_time": 1769882399999}, {"open_time": 1769882400000, "open": 0.1724, "high": 0.1752, "low": 0.166, "close": 0.1746, "volume": 27993.0, "close_time": 1769885999999}, {"open_time": 1769886000000, "open": 0.1748, "high": 0.1774, "low": 0.1748, "close": 0.1752, "volume": 4652.0, "close_time": 1769889599999}, {"open_time": 1769889600000, "open": 0.1766, "high": 0.177, "low": 0.1739, "close": 0.1739, "volume": 66170.0, "close_time": 1769893199999}, {"open_time": 1769893200000, "open": 0.1739, "high": 0.1776, "low": 0.1739, "close": 0.1765, "volume": 67206.0, "close_time": 1769896799999}, {"open_time": 1769896800000, "open": 0.1776, "high": 0.1781, "low": 0.1753, "close": 0.1764, "volume": 6971.0, "close_time": 1769900399999}, {"open_time": 1769900400000, "open": 0.1782, "high": 0.1823, "low": 0.1782, "close": 0.18, "volume": 54504.0, "close_time": 1769903999999}, {"open_time": 1769904000000, "open": 0.1819, "high": 0.1832, "low": 0.18, "close": 0.18, "volume": 1118.0, "close_time": 1769907599999}, {"open_time": 1769907600000, "open": 0.1819, "high": 0.1819, "low": 0.18, "close": 0.1805, "volume": 72.0, "close_time": 1769911199999}, {"open_time": 1769911200000, "open": 0.1805, "high": 0.1805, "low": 0.1798, "close": 0.1798, "volume": 4550.0, "close_time": 1769914799999}, {"open_time": 1769914800000, "open": 0.1793, "high": 0.1829, "low": 0.1793, "close": 0.1829, "volume": 4038.0, "close_time": 1769918399999}, {"open_time": 1769918400000, "open": 0.1803, "high": 0.1831, "low": 0.1803, "close": 0.1831, "volume": 1089.0, "close_time": 1769921999999}, {"open_time": 1769922000000, "open": 0.1823, "high": 0.1831, "low": 0.1811, "close": 0.1812, "volume": 3252.0, "close_time": 1769925599999}, {"open_time": 1769925600000, "open": 0.1829, "high": 0.1833, "low": 0.1803, "close": 0.1803, "volume": 2955.0, "close_time": 1769929199999}, {"open_time": 1769929200000, "open": 0.1825, "high": 0.1829, "low": 0.1825, "close": 0.1829, "volume": 684.0, "close_time": 1769932799999}, {"open_time": 1769932800000, "open": 0.1808, "high": 0.1815, "low": 0.1808, "close": 0.1815, "volume": 2520.0, "close_time": 1769936399999}, {"open_time": 1769936400000, "open": 0.1805, "high": 0.1834, "low": 0.1805, "close": 0.1834, "volume": 2578.0, "close_time": 1769939999999}, {"open_time": 1769940000000, "open": 0.1822, "high": 0.1832, "low": 0.1796, "close": 0.1796, "volume": 96864.0, "close_time": 1769943599999}, {"open_time": 1769943600000, "open": 0.1794, "high": 0.1795, "low": 0.1789, "close": 0.1789, "volume": 139.0, "close_time": 1769947199999}, {"open_time": 1769947200000, "open": 0.1789, "high": 0.1789, "low": 0.1789, "close": 0.1789, "volume": 0.0, "close_time": 1769950799999}, {"open_time": 1769950800000, "open": 0.1774, "high": 0.1774, "low": 0.1774, "close": 0.1774, "volume": 104.0, "close_time": 1769954399999}, {"open_time": 1769954400000, "open": 0.1789, "high": 0.1804, "low": 0.1758, "close": 0.1765, "volume": 2079.0, "close_time": 1769957999999}, {"open_time": 1769958000000, "open": 0.1739, "high": 0.1746, "low": 0.1726, "close": 0.1746, "volume": 46178.0, "close_time": 1769961599999}, {"open_time": 1769961600000, "open": 0.1737, "high": 0.1737, "low": 0.1737, "close": 0.1737, "volume": 563.0, "close_time": 1769965199999}, {"open_time": 1769965200000, "open": 0.1737, "high": 0.1743, "low": 0.1723, "close": 0.1723, "volume": 2653.0, "close_time": 1769968799999}, {"open_time": 1769968800000, "open": 0.1743, "high": 0.1766, "low": 0.1743, "close": 0.1758, "volume": 1587.0, "close_time": 1769972399999}, {"open_time": 1769972400000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 28.0, "close_time": 1769975999999}, {"open_time": 1769976000000, "open": 0.1758, "high": 0.1766, "low": 0.1745, "close": 0.1766, "volume": 1201.0, "close_time": 1769979599999}, {"open_time": 1769979600000, "open": 0.175, "high": 0.175, "low": 0.1745, "close": 0.1745, "volume": 25385.0, "close_time": 1769983199999}, {"open_time": 1769983200000, "open": 0.1773, "high": 0.1775, "low": 0.1767, "close": 0.1773, "volume": 2303.0, "close_time": 1769986799999}, {"open_time": 1769986800000, "open": 0.1717, "high": 0.1754, "low": 0.1717, "close": 0.1754, "volume": 1721.0, "close_time": 1769990399999}, {"open_time": 1769990400000, "open": 0.1763, "high": 0.1795, "low": 0.1757, "close": 0.1769, "volume": 6413.0, "close_time": 1769993999999}, {"open_time": 1769994000000, "open": 0.1762, "high": 0.1776, "low": 0.175, "close": 0.1774, "volume": 2788.0, "close_time": 1769997599999}, {"open_time": 1769997600000, "open": 0.1771, "high": 0.1771, "low": 0.1765, "close": 0.1765, "volume": 3386.0, "close_time": 1770001199999}, {"open_time": 1770001200000, "open": 0.173, "high": 0.1745, "low": 0.169, "close": 0.1727, "volume": 1542.0, "close_time": 1770004799999}, {"open_time": 1770004800000, "open": 0.1745, "high": 0.1749, "low": 0.1745, "close": 0.1749, "volume": 110.0, "close_time": 1770008399999}, {"open_time": 1770008400000, "open": 0.1702, "high": 0.1702, "low": 0.1694, "close": 0.1694, "volume": 11260.0, "close_time": 1770011999999}, {"open_time": 1770012000000, "open": 0.1718, "high": 0.1749, "low": 0.1718, "close": 0.1749, "volume": 1559.0, "close_time": 1770015599999}, {"open_time": 1770015600000, "open": 0.1741, "high": 0.1741, "low": 0.1741, "close": 0.1741, "volume": 505.0, "close_time": 1770019199999}, {"open_time": 1770019200000, "open": 0.1749, "high": 0.1762, "low": 0.1749, "close": 0.1762, "volume": 123.0, "close_time": 1770022799999}, {"open_time": 1770022800000, "open": 0.1762, "high": 0.1762, "low": 0.1762, "close": 0.1762, "volume": 0.0, "close_time": 1770026399999}, {"open_time": 1770026400000, "open": 0.1762, "high": 0.1762, "low": 0.1762, "close": 0.1762, "volume": 0.0, "close_time": 1770029999999}, {"open_time": 1770030000000, "open": 0.1762, "high": 0.1762, "low": 0.1762, "close": 0.1762, "volume": 0.0, "close_time": 1770033599999}, {"open_time": 1770033600000, "open": 0.1778, "high": 0.1809, "low": 0.177, "close": 0.1809, "volume": 2087.0, "close_time": 1770037199999}, {"open_time": 1770037200000, "open": 0.1815, "high": 0.1821, "low": 0.1815, "close": 0.1821, "volume": 286.0, "close_time": 1770040799999}, {"open_time": 1770040800000, "open": 0.1821, "high": 0.1821, "low": 0.1821, "close": 0.1821, "volume": 0.0, "close_time": 1770044399999}, {"open_time": 1770044400000, "open": 0.1828, "high": 0.1833, "low": 0.181, "close": 0.1821, "volume": 3319.0, "close_time": 1770047999999}, {"open_time": 1770048000000, "open": 0.1821, "high": 0.1821, "low": 0.1821, "close": 0.1821, "volume": 3226.0, "close_time": 1770051599999}, {"open_time": 1770051600000, "open": 0.1826, "high": 0.1826, "low": 0.1785, "close": 0.1808, "volume": 103999.0, "close_time": 1770055199999}, {"open_time": 1770055200000, "open": 0.1805, "high": 0.1825, "low": 0.1805, "close": 0.1808, "volume": 66519.0, "close_time": 1770058799999}, {"open_time": 1770058800000, "open": 0.1817, "high": 0.1818, "low": 0.1802, "close": 0.1802, "volume": 654.0, "close_time": 1770062399999}, {"open_time": 1770062400000, "open": 0.1781, "high": 0.1781, "low": 0.1779, "close": 0.1779, "volume": 1806.0, "close_time": 1770065999999}, {"open_time": 1770066000000, "open": 0.1779, "high": 0.1779, "low": 0.1779, "close": 0.1779, "volume": 0.0, "close_time": 1770069599999}, {"open_time": 1770069600000, "open": 0.1785, "high": 0.1787, "low": 0.1785, "close": 0.1787, "volume": 5000.0, "close_time": 1770073199999}, {"open_time": 1770073200000, "open": 0.1787, "high": 0.1787, "low": 0.1783, "close": 0.1783, "volume": 1203.0, "close_time": 1770076799999}, {"open_time": 1770076800000, "open": 0.1772, "high": 0.1808, "low": 0.1772, "close": 0.1784, "volume": 997.0, "close_time": 1770080399999}, {"open_time": 1770080400000, "open": 0.1775, "high": 0.1781, "low": 0.1775, "close": 0.1778, "volume": 62996.0, "close_time": 1770083999999}, {"open_time": 1770084000000, "open": 0.1773, "high": 0.1776, "low": 0.1757, "close": 0.1758, "volume": 93595.0, "close_time": 1770087599999}, {"open_time": 1770087600000, "open": 0.1754, "high": 0.1784, "low": 0.1754, "close": 0.1784, "volume": 71787.0, "close_time": 1770091199999}, {"open_time": 1770091200000, "open": 0.1784, "high": 0.1784, "low": 0.1784, "close": 0.1784, "volume": 0.0, "close_time": 1770094799999}, {"open_time": 1770094800000, "open": 0.1784, "high": 0.1784, "low": 0.1784, "close": 0.1784, "volume": 0.0, "close_time": 1770098399999}, {"open_time": 1770098400000, "open": 0.1765, "high": 0.1767, "low": 0.1765, "close": 0.1767, "volume": 310.0, "close_time": 1770101999999}, {"open_time": 1770102000000, "open": 0.1777, "high": 0.1777, "low": 0.1777, "close": 0.1777, "volume": 69.0, "close_time": 1770105599999}, {"open_time": 1770105600000, "open": 0.1777, "high": 0.1777, "low": 0.1777, "close": 0.1777, "volume": 0.0, "close_time": 1770109199999}, {"open_time": 1770109200000, "open": 0.1762, "high": 0.1762, "low": 0.1762, "close": 0.1762, "volume": 1491.0, "close_time": 1770112799999}, {"open_time": 1770112800000, "open": 0.1767, "high": 0.1767, "low": 0.1765, "close": 0.1765, "volume": 36706.0, "close_time": 1770116399999}, {"open_time": 1770116400000, "open": 0.1757, "high": 0.176, "low": 0.1757, "close": 0.176, "volume": 151139.0, "close_time": 1770119999999}, {"open_time": 1770120000000, "open": 0.1757, "high": 0.176, "low": 0.1756, "close": 0.176, "volume": 121019.0, "close_time": 1770123599999}, {"open_time": 1770123600000, "open": 0.176, "high": 0.1771, "low": 0.1758, "close": 0.1762, "volume": 10849.0, "close_time": 1770127199999}, {"open_time": 1770127200000, "open": 0.1767, "high": 0.1778, "low": 0.174, "close": 0.174, "volume": 5952.0, "close_time": 1770130799999}, {"open_time": 1770130800000, "open": 0.174, "high": 0.1765, "low": 0.1733, "close": 0.1765, "volume": 2466.0, "close_time": 1770134399999}, {"open_time": 1770134400000, "open": 0.1762, "high": 0.1762, "low": 0.1755, "close": 0.1755, "volume": 652.0, "close_time": 1770137999999}, {"open_time": 1770138000000, "open": 0.1759, "high": 0.1759, "low": 0.1714, "close": 0.1714, "volume": 3041.0, "close_time": 1770141599999}, {"open_time": 1770141600000, "open": 0.1709, "high": 0.1709, "low": 0.169, "close": 0.169, "volume": 4836.0, "close_time": 1770145199999}, {"open_time": 1770145200000, "open": 0.169, "high": 0.1761, "low": 0.169, "close": 0.175, "volume": 11959.0, "close_time": 1770148799999}, {"open_time": 1770148800000, "open": 0.1749, "high": 0.1807, "low": 0.1749, "close": 0.1805, "volume": 11511.0, "close_time": 1770152399999}, {"open_time": 1770152400000, "open": 0.18, "high": 0.18, "low": 0.178, "close": 0.178, "volume": 1664.0, "close_time": 1770155999999}, {"open_time": 1770156000000, "open": 0.1765, "high": 0.1765, "low": 0.1765, "close": 0.1765, "volume": 1009.0, "close_time": 1770159599999}, {"open_time": 1770159600000, "open": 0.1773, "high": 0.1773, "low": 0.1749, "close": 0.1756, "volume": 60788.0, "close_time": 1770163199999}, {"open_time": 1770163200000, "open": 0.1763, "high": 0.1781, "low": 0.1755, "close": 0.1759, "volume": 8597.0, "close_time": 1770166799999}, {"open_time": 1770166800000, "open": 0.1779, "high": 0.1781, "low": 0.1775, "close": 0.1775, "volume": 1507.0, "close_time": 1770170399999}, {"open_time": 1770170400000, "open": 0.1797, "high": 0.1797, "low": 0.1733, "close": 0.176, "volume": 3118.0, "close_time": 1770173999999}, {"open_time": 1770174000000, "open": 0.1768, "high": 0.1775, "low": 0.1735, "close": 0.1775, "volume": 2007.0, "close_time": 1770177599999}, {"open_time": 1770177600000, "open": 0.178, "high": 0.178, "low": 0.176, "close": 0.176, "volume": 1679.0, "close_time": 1770181199999}, {"open_time": 1770181200000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 0.0, "close_time": 1770184799999}, {"open_time": 1770184800000, "open": 0.1784, "high": 0.1784, "low": 0.1784, "close": 0.1784, "volume": 500.0, "close_time": 1770188399999}, {"open_time": 1770188400000, "open": 0.1784, "high": 0.1784, "low": 0.1784, "close": 0.1784, "volume": 0.0, "close_time": 1770191999999}, {"open_time": 1770192000000, "open": 0.1784, "high": 0.1784, "low": 0.1784, "close": 0.1784, "volume": 0.0, "close_time": 1770195599999}, {"open_time": 1770195600000, "open": 0.1786, "high": 0.1786, "low": 0.1786, "close": 0.1786, "volume": 24.0, "close_time": 1770199199999}, {"open_time": 1770199200000, "open": 0.1786, "high": 0.1786, "low": 0.1786, "close": 0.1786, "volume": 0.0, "close_time": 1770202799999}, {"open_time": 1770202800000, "open": 0.1786, "high": 0.1786, "low": 0.1786, "close": 0.1786, "volume": 0.0, "close_time": 1770206399999}, {"open_time": 1770206400000, "open": 0.1786, "high": 0.1786, "low": 0.1786, "close": 0.1786, "volume": 0.0, "close_time": 1770209999999}, {"open_time": 1770210000000, "open": 0.174, "high": 0.174, "low": 0.173, "close": 0.173, "volume": 2179.0, "close_time": 1770213599999}, {"open_time": 1770213600000, "open": 0.1726, "high": 0.1726, "low": 0.17, "close": 0.17, "volume": 1981.0, "close_time": 1770217199999}, {"open_time": 1770217200000, "open": 0.1692, "high": 0.1713, "low": 0.1684, "close": 0.1696, "volume": 73921.0, "close_time": 1770220799999}, {"open_time": 1770220800000, "open": 0.1699, "high": 0.1699, "low": 0.1679, "close": 0.1685, "volume": 26109.0, "close_time": 1770224399999}, {"open_time": 1770224400000, "open": 0.1681, "high": 0.1685, "low": 0.167, "close": 0.167, "volume": 2014.0, "close_time": 1770227999999}, {"open_time": 1770228000000, "open": 0.1721, "high": 0.173, "low": 0.1707, "close": 0.1707, "volume": 1367.0, "close_time": 1770231599999}, {"open_time": 1770231600000, "open": 0.1728, "high": 0.1742, "low": 0.1728, "close": 0.1742, "volume": 334.0, "close_time": 1770235199999}, {"open_time": 1770235200000, "open": 0.1732, "high": 0.1738, "low": 0.1732, "close": 0.1738, "volume": 494.0, "close_time": 1770238799999}, {"open_time": 1770238800000, "open": 0.1738, "high": 0.1738, "low": 0.1738, "close": 0.1738, "volume": 0.0, "close_time": 1770242399999}, {"open_time": 1770242400000, "open": 0.1699, "high": 0.1725, "low": 0.1698, "close": 0.1725, "volume": 6471.0, "close_time": 1770245999999}, {"open_time": 1770246000000, "open": 0.1685, "high": 0.1717, "low": 0.1685, "close": 0.1712, "volume": 86642.0, "close_time": 1770249599999}, {"open_time": 1770249600000, "open": 0.1712, "high": 0.1715, "low": 0.1692, "close": 0.171, "volume": 62042.0, "close_time": 1770253199999}, {"open_time": 1770253200000, "open": 0.1709, "high": 0.1711, "low": 0.1682, "close": 0.1682, "volume": 5602.0, "close_time": 1770256799999}, {"open_time": 1770256800000, "open": 0.1687, "high": 0.1716, "low": 0.1669, "close": 0.1669, "volume": 1240.0, "close_time": 1770260399999}, {"open_time": 1770260400000, "open": 0.1666, "high": 0.1669, "low": 0.1654, "close": 0.1654, "volume": 6216.0, "close_time": 1770263999999}, {"open_time": 1770264000000, "open": 0.1663, "high": 0.1667, "low": 0.165, "close": 0.1667, "volume": 1384.0, "close_time": 1770267599999}, {"open_time": 1770267600000, "open": 0.1648, "high": 0.1674, "low": 0.1648, "close": 0.1674, "volume": 536.0, "close_time": 1770271199999}, {"open_time": 1770271200000, "open": 0.1671, "high": 0.1671, "low": 0.1629, "close": 0.1631, "volume": 4275.0, "close_time": 1770274799999}, {"open_time": 1770274800000, "open": 0.1647, "high": 0.1647, "low": 0.1639, "close": 0.1639, "volume": 91.0, "close_time": 1770278399999}, {"open_time": 1770278400000, "open": 0.1639, "high": 0.1639, "low": 0.1639, "close": 0.1639, "volume": 0.0, "close_time": 1770281999999}, {"open_time": 1770282000000, "open": 0.1635, "high": 0.1635, "low": 0.1634, "close": 0.1634, "volume": 1059.0, "close_time": 1770285599999}, {"open_time": 1770285600000, "open": 0.1625, "high": 0.1629, "low": 0.1596, "close": 0.1596, "volume": 41373.0, "close_time": 1770289199999}, {"open_time": 1770289200000, "open": 0.1603, "high": 0.1603, "low": 0.158, "close": 0.158, "volume": 5303.0, "close_time": 1770292799999}, {"open_time": 1770292800000, "open": 0.1596, "high": 0.1605, "low": 0.1596, "close": 0.1605, "volume": 3022.0, "close_time": 1770296399999}, {"open_time": 1770296400000, "open": 0.1589, "high": 0.1601, "low": 0.1571, "close": 0.1571, "volume": 6057.0, "close_time": 1770299999999}, {"open_time": 1770300000000, "open": 0.1601, "high": 0.1627, "low": 0.1584, "close": 0.1606, "volume": 9606.0, "close_time": 1770303599999}, {"open_time": 1770303600000, "open": 0.1614, "high": 0.1615, "low": 0.1513, "close": 0.1577, "volume": 25555.0, "close_time": 1770307199999}, {"open_time": 1770307200000, "open": 0.1552, "high": 0.1563, "low": 0.1545, "close": 0.1545, "volume": 7372.0, "close_time": 1770310799999}, {"open_time": 1770310800000, "open": 0.1523, "high": 0.1545, "low": 0.15, "close": 0.1536, "volume": 6218.0, "close_time": 1770314399999}, {"open_time": 1770314400000, "open": 0.152, "high": 0.152, "low": 0.15, "close": 0.1504, "volume": 1297.0, "close_time": 1770317999999}, {"open_time": 1770318000000, "open": 0.1515, "high": 0.1523, "low": 0.15, "close": 0.15, "volume": 5153.0, "close_time": 1770321599999}, {"open_time": 1770321600000, "open": 0.1517, "high": 0.1517, "low": 0.1439, "close": 0.145, "volume": 67215.0, "close_time": 1770325199999}, {"open_time": 1770325200000, "open": 0.1465, "high": 0.1493, "low": 0.1449, "close": 0.1471, "volume": 39409.0, "close_time": 1770328799999}, {"open_time": 1770328800000, "open": 0.1455, "high": 0.1485, "low": 0.1446, "close": 0.1485, "volume": 10925.0, "close_time": 1770332399999}, {"open_time": 1770332400000, "open": 0.1489, "high": 0.1504, "low": 0.147, "close": 0.1479, "volume": 5624.0, "close_time": 1770335999999}, {"open_time": 1770336000000, "open": 0.1487, "high": 0.1532, "low": 0.1369, "close": 0.1531, "volume": 47399.0, "close_time": 1770339599999}, {"open_time": 1770339600000, "open": 0.1527, "high": 0.1546, "low": 0.1494, "close": 0.1546, "volume": 5998.0, "close_time": 1770343199999}, {"open_time": 1770343200000, "open": 0.1542, "high": 0.1546, "low": 0.1508, "close": 0.1524, "volume": 44009.0, "close_time": 1770346799999}, {"open_time": 1770346800000, "open": 0.1519, "high": 0.1547, "low": 0.1513, "close": 0.152, "volume": 21887.0, "close_time": 1770350399999}, {"open_time": 1770350400000, "open": 0.1521, "high": 0.1543, "low": 0.1521, "close": 0.1528, "volume": 48480.0, "close_time": 1770353999999}, {"open_time": 1770354000000, "open": 0.1541, "high": 0.1569, "low": 0.1513, "close": 0.1569, "volume": 115427.0, "close_time": 1770357599999}, {"open_time": 1770357600000, "open": 0.1565, "high": 0.1569, "low": 0.1536, "close": 0.1536, "volume": 29070.0, "close_time": 1770361199999}, {"open_time": 1770361200000, "open": 0.1533, "high": 0.1533, "low": 0.1513, "close": 0.1513, "volume": 19493.0, "close_time": 1770364799999}, {"open_time": 1770364800000, "open": 0.1525, "high": 0.1525, "low": 0.1511, "close": 0.1515, "volume": 28297.0, "close_time": 1770368399999}, {"open_time": 1770368400000, "open": 0.1526, "high": 0.1526, "low": 0.151, "close": 0.151, "volume": 2224.0, "close_time": 1770371999999}, {"open_time": 1770372000000, "open": 0.1559, "high": 0.1581, "low": 0.1558, "close": 0.1576, "volume": 72191.0, "close_time": 1770375599999}, {"open_time": 1770375600000, "open": 0.1582, "high": 0.1582, "low": 0.1582, "close": 0.1582, "volume": 630.0, "close_time": 1770379199999}, {"open_time": 1770379200000, "open": 0.1584, "high": 0.1584, "low": 0.1584, "close": 0.1584, "volume": 759.0, "close_time": 1770382799999}, {"open_time": 1770382800000, "open": 0.1588, "high": 0.1623, "low": 0.1554, "close": 0.1614, "volume": 6903.0, "close_time": 1770386399999}, {"open_time": 1770386400000, "open": 0.1609, "high": 0.164, "low": 0.1591, "close": 0.164, "volume": 23438.0, "close_time": 1770389999999}, {"open_time": 1770390000000, "open": 0.1639, "high": 0.1667, "low": 0.1639, "close": 0.1665, "volume": 16456.0, "close_time": 1770393599999}, {"open_time": 1770393600000, "open": 0.1669, "high": 0.1677, "low": 0.1647, "close": 0.1677, "volume": 3453.0, "close_time": 1770397199999}, {"open_time": 1770397200000, "open": 0.1673, "high": 0.1702, "low": 0.1673, "close": 0.1682, "volume": 11859.0, "close_time": 1770400799999}, {"open_time": 1770400800000, "open": 0.1649, "high": 0.1649, "low": 0.1648, "close": 0.1648, "volume": 196.0, "close_time": 1770404399999}, {"open_time": 1770404400000, "open": 0.1686, "high": 0.1686, "low": 0.1632, "close": 0.1632, "volume": 1834.0, "close_time": 1770407999999}, {"open_time": 1770408000000, "open": 0.165, "high": 0.1667, "low": 0.1622, "close": 0.1625, "volume": 4085.0, "close_time": 1770411599999}, {"open_time": 1770411600000, "open": 0.1647, "high": 0.1654, "low": 0.1639, "close": 0.164, "volume": 6612.0, "close_time": 1770415199999}, {"open_time": 1770415200000, "open": 0.1659, "high": 0.1662, "low": 0.1634, "close": 0.1655, "volume": 2020.0, "close_time": 1770418799999}, {"open_time": 1770418800000, "open": 0.1649, "high": 0.1661, "low": 0.164, "close": 0.164, "volume": 6963.0, "close_time": 1770422399999}, {"open_time": 1770422400000, "open": 0.1636, "high": 0.1649, "low": 0.1616, "close": 0.1646, "volume": 4022.0, "close_time": 1770425999999}, {"open_time": 1770426000000, "open": 0.1627, "high": 0.1637, "low": 0.1614, "close": 0.1635, "volume": 63783.0, "close_time": 1770429599999}, {"open_time": 1770429600000, "open": 0.1626, "high": 0.1649, "low": 0.1626, "close": 0.1632, "volume": 64514.0, "close_time": 1770433199999}, {"open_time": 1770433200000, "open": 0.1638, "high": 0.1644, "low": 0.1609, "close": 0.1624, "volume": 27477.0, "close_time": 1770436799999}, {"open_time": 1770436800000, "open": 0.1643, "high": 0.1649, "low": 0.1612, "close": 0.1612, "volume": 471.0, "close_time": 1770440399999}, {"open_time": 1770440400000, "open": 0.162, "high": 0.1637, "low": 0.162, "close": 0.1637, "volume": 401.0, "close_time": 1770443999999}, {"open_time": 1770444000000, "open": 0.164, "high": 0.164, "low": 0.1614, "close": 0.1614, "volume": 2624.0, "close_time": 1770447599999}, {"open_time": 1770447600000, "open": 0.1609, "high": 0.1609, "low": 0.158, "close": 0.1589, "volume": 670.0, "close_time": 1770451199999}, {"open_time": 1770451200000, "open": 0.1589, "high": 0.1589, "low": 0.1589, "close": 0.1589, "volume": 0.0, "close_time": 1770454799999}, {"open_time": 1770454800000, "open": 0.1624, "high": 0.1624, "low": 0.1576, "close": 0.1576, "volume": 973.0, "close_time": 1770458399999}, {"open_time": 1770458400000, "open": 0.159, "high": 0.159, "low": 0.1567, "close": 0.1567, "volume": 47900.0, "close_time": 1770461999999}, {"open_time": 1770462000000, "open": 0.1567, "high": 0.1567, "low": 0.1567, "close": 0.1567, "volume": 0.0, "close_time": 1770465599999}, {"open_time": 1770465600000, "open": 0.1611, "high": 0.1611, "low": 0.1607, "close": 0.1607, "volume": 20597.0, "close_time": 1770469199999}, {"open_time": 1770469200000, "open": 0.1607, "high": 0.1607, "low": 0.1607, "close": 0.1607, "volume": 0.0, "close_time": 1770472799999}, {"open_time": 1770472800000, "open": 0.157, "high": 0.1589, "low": 0.1559, "close": 0.1589, "volume": 372.0, "close_time": 1770476399999}, {"open_time": 1770476400000, "open": 0.1601, "high": 0.1601, "low": 0.1601, "close": 0.1601, "volume": 1250.0, "close_time": 1770479999999}, {"open_time": 1770480000000, "open": 0.1613, "high": 0.1648, "low": 0.1604, "close": 0.1634, "volume": 111476.0, "close_time": 1770483599999}, {"open_time": 1770483600000, "open": 0.1609, "high": 0.1616, "low": 0.1609, "close": 0.1616, "volume": 1361.0, "close_time": 1770487199999}, {"open_time": 1770487200000, "open": 0.1624, "high": 0.1638, "low": 0.1624, "close": 0.1638, "volume": 110.0, "close_time": 1770490799999}, {"open_time": 1770490800000, "open": 0.1619, "high": 0.1631, "low": 0.1612, "close": 0.1628, "volume": 3442.0, "close_time": 1770494399999}, {"open_time": 1770494400000, "open": 0.1624, "high": 0.1624, "low": 0.1616, "close": 0.1616, "volume": 1122.0, "close_time": 1770497999999}, {"open_time": 1770498000000, "open": 0.162, "high": 0.162, "low": 0.162, "close": 0.162, "volume": 617.0, "close_time": 1770501599999}, {"open_time": 1770501600000, "open": 0.162, "high": 0.162, "low": 0.162, "close": 0.162, "volume": 0.0, "close_time": 1770505199999}, {"open_time": 1770505200000, "open": 0.1607, "high": 0.1616, "low": 0.1607, "close": 0.1616, "volume": 1542.0, "close_time": 1770508799999}, {"open_time": 1770508800000, "open": 0.1625, "high": 0.1625, "low": 0.1602, "close": 0.1623, "volume": 2429.0, "close_time": 1770512399999}, {"open_time": 1770512400000, "open": 0.1619, "high": 0.163, "low": 0.1617, "close": 0.163, "volume": 75162.0, "close_time": 1770515999999}, {"open_time": 1770516000000, "open": 0.163, "high": 0.163, "low": 0.163, "close": 0.163, "volume": 0.0, "close_time": 1770519599999}, {"open_time": 1770519600000, "open": 0.1619, "high": 0.1619, "low": 0.1619, "close": 0.1619, "volume": 62.0, "close_time": 1770523199999}, {"open_time": 1770523200000, "open": 0.16, "high": 0.16, "low": 0.1596, "close": 0.1597, "volume": 5246.0, "close_time": 1770526799999}, {"open_time": 1770526800000, "open": 0.1597, "high": 0.1597, "low": 0.1597, "close": 0.1597, "volume": 0.0, "close_time": 1770530399999}, {"open_time": 1770530400000, "open": 0.1624, "high": 0.1624, "low": 0.1624, "close": 0.1624, "volume": 18.0, "close_time": 1770533999999}, {"open_time": 1770534000000, "open": 0.1624, "high": 0.1624, "low": 0.1624, "close": 0.1624, "volume": 0.0, "close_time": 1770537599999}, {"open_time": 1770537600000, "open": 0.1635, "high": 0.1635, "low": 0.1635, "close": 0.1635, "volume": 5059.0, "close_time": 1770541199999}, {"open_time": 1770541200000, "open": 0.164, "high": 0.164, "low": 0.1623, "close": 0.1623, "volume": 1863.0, "close_time": 1770544799999}, {"open_time": 1770544800000, "open": 0.1623, "high": 0.1623, "low": 0.1618, "close": 0.1618, "volume": 15653.0, "close_time": 1770548399999}, {"open_time": 1770548400000, "open": 0.1618, "high": 0.1618, "low": 0.1618, "close": 0.1618, "volume": 0.0, "close_time": 1770551999999}, {"open_time": 1770552000000, "open": 0.1618, "high": 0.1618, "low": 0.1618, "close": 0.1618, "volume": 0.0, "close_time": 1770555599999}, {"open_time": 1770555600000, "open": 0.164, "high": 0.1641, "low": 0.164, "close": 0.1641, "volume": 1537.0, "close_time": 1770559199999}, {"open_time": 1770559200000, "open": 0.1644, "high": 0.1648, "low": 0.1644, "close": 0.1648, "volume": 1366.0, "close_time": 1770562799999}, {"open_time": 1770562800000, "open": 0.1641, "high": 0.1641, "low": 0.1624, "close": 0.1624, "volume": 1345.0, "close_time": 1770566399999}, {"open_time": 1770566400000, "open": 0.1596, "high": 0.1596, "low": 0.1596, "close": 0.1596, "volume": 104.0, "close_time": 1770569999999}, {"open_time": 1770570000000, "open": 0.1593, "high": 0.1616, "low": 0.1593, "close": 0.1616, "volume": 3429.0, "close_time": 1770573599999}, {"open_time": 1770573600000, "open": 0.1622, "high": 0.1629, "low": 0.1619, "close": 0.1627, "volume": 5168.0, "close_time": 1770577199999}, {"open_time": 1770577200000, "open": 0.1629, "high": 0.1629, "low": 0.1619, "close": 0.1619, "volume": 277.0, "close_time": 1770580799999}, {"open_time": 1770580800000, "open": 0.163, "high": 0.163, "low": 0.163, "close": 0.163, "volume": 306.0, "close_time": 1770584399999}, {"open_time": 1770584400000, "open": 0.1609, "high": 0.1609, "low": 0.1609, "close": 0.1609, "volume": 38807.0, "close_time": 1770587999999}, {"open_time": 1770588000000, "open": 0.1615, "high": 0.1615, "low": 0.1615, "close": 0.1615, "volume": 1237.0, "close_time": 1770591599999}, {"open_time": 1770591600000, "open": 0.163, "high": 0.164, "low": 0.1607, "close": 0.1607, "volume": 80630.0, "close_time": 1770595199999}, {"open_time": 1770595200000, "open": 0.1619, "high": 0.1647, "low": 0.1602, "close": 0.1624, "volume": 6985.0, "close_time": 1770598799999}, {"open_time": 1770598800000, "open": 0.1626, "high": 0.1626, "low": 0.1611, "close": 0.1611, "volume": 538.0, "close_time": 1770602399999}, {"open_time": 1770602400000, "open": 0.1603, "high": 0.1641, "low": 0.1602, "close": 0.1625, "volume": 255.0, "close_time": 1770605999999}, {"open_time": 1770606000000, "open": 0.1607, "high": 0.1636, "low": 0.1607, "close": 0.1636, "volume": 1224.0, "close_time": 1770609599999}, {"open_time": 1770609600000, "open": 0.163, "high": 0.1649, "low": 0.163, "close": 0.1649, "volume": 11414.0, "close_time": 1770613199999}, {"open_time": 1770613200000, "open": 0.1649, "high": 0.1649, "low": 0.1649, "close": 0.1649, "volume": 0.0, "close_time": 1770616799999}, {"open_time": 1770616800000, "open": 0.1649, "high": 0.1649, "low": 0.1649, "close": 0.1649, "volume": 0.0, "close_time": 1770620399999}, {"open_time": 1770620400000, "open": 0.1649, "high": 0.1649, "low": 0.1649, "close": 0.1649, "volume": 0.0, "close_time": 1770623999999}, {"open_time": 1770624000000, "open": 0.1603, "high": 0.1603, "low": 0.1592, "close": 0.1592, "volume": 15524.0, "close_time": 1770627599999}, {"open_time": 1770627600000, "open": 0.1592, "high": 0.1592, "low": 0.1592, "close": 0.1592, "volume": 2470.0, "close_time": 1770631199999}, {"open_time": 1770631200000, "open": 0.1571, "high": 0.1571, "low": 0.1566, "close": 0.1566, "volume": 22889.0, "close_time": 1770634799999}, {"open_time": 1770634800000, "open": 0.1557, "high": 0.159, "low": 0.1557, "close": 0.159, "volume": 1291.0, "close_time": 1770638399999}, {"open_time": 1770638400000, "open": 0.1579, "high": 0.1583, "low": 0.1579, "close": 0.1583, "volume": 2641.0, "close_time": 1770641999999}, {"open_time": 1770642000000, "open": 0.1557, "high": 0.1578, "low": 0.1557, "close": 0.1578, "volume": 1475.0, "close_time": 1770645599999}, {"open_time": 1770645600000, "open": 0.1556, "high": 0.1588, "low": 0.1555, "close": 0.1588, "volume": 14893.0, "close_time": 1770649199999}, {"open_time": 1770649200000, "open": 0.1611, "high": 0.1611, "low": 0.1556, "close": 0.1585, "volume": 1026.0, "close_time": 1770652799999}, {"open_time": 1770652800000, "open": 0.1598, "high": 0.1613, "low": 0.1598, "close": 0.1608, "volume": 436.0, "close_time": 1770656399999}, {"open_time": 1770656400000, "open": 0.1608, "high": 0.1619, "low": 0.1608, "close": 0.1619, "volume": 93.0, "close_time": 1770659999999}, {"open_time": 1770660000000, "open": 0.1619, "high": 0.1619, "low": 0.1619, "close": 0.1619, "volume": 0.0, "close_time": 1770663599999}, {"open_time": 1770663600000, "open": 0.1574, "high": 0.1608, "low": 0.1574, "close": 0.1608, "volume": 63060.0, "close_time": 1770667199999}, {"open_time": 1770667200000, "open": 0.1609, "high": 0.1615, "low": 0.1609, "close": 0.1613, "volume": 86656.0, "close_time": 1770670799999}, {"open_time": 1770670800000, "open": 0.1606, "high": 0.1609, "low": 0.1594, "close": 0.1594, "volume": 575.0, "close_time": 1770674399999}, {"open_time": 1770674400000, "open": 0.1602, "high": 0.1602, "low": 0.1602, "close": 0.1602, "volume": 88.0, "close_time": 1770677999999}, {"open_time": 1770678000000, "open": 0.1606, "high": 0.1613, "low": 0.1596, "close": 0.1596, "volume": 1517.0, "close_time": 1770681599999}, {"open_time": 1770681600000, "open": 0.1595, "high": 0.1603, "low": 0.1572, "close": 0.1591, "volume": 17358.0, "close_time": 1770685199999}, {"open_time": 1770685200000, "open": 0.1624, "high": 0.1625, "low": 0.1614, "close": 0.1614, "volume": 2473.0, "close_time": 1770688799999}, {"open_time": 1770688800000, "open": 0.1602, "high": 0.1603, "low": 0.1602, "close": 0.1603, "volume": 374.0, "close_time": 1770692399999}, {"open_time": 1770692400000, "open": 0.1572, "high": 0.1584, "low": 0.1572, "close": 0.1584, "volume": 3897.0, "close_time": 1770695999999}, {"open_time": 1770696000000, "open": 0.1594, "high": 0.1594, "low": 0.1583, "close": 0.1583, "volume": 426.0, "close_time": 1770699599999}, {"open_time": 1770699600000, "open": 0.1595, "high": 0.1595, "low": 0.1583, "close": 0.1583, "volume": 7779.0, "close_time": 1770703199999}, {"open_time": 1770703200000, "open": 0.1592, "high": 0.1592, "low": 0.157, "close": 0.157, "volume": 200.0, "close_time": 1770706799999}, {"open_time": 1770706800000, "open": 0.157, "high": 0.157, "low": 0.157, "close": 0.157, "volume": 0.0, "close_time": 1770710399999}, {"open_time": 1770710400000, "open": 0.157, "high": 0.157, "low": 0.157, "close": 0.157, "volume": 0.0, "close_time": 1770713999999}, {"open_time": 1770714000000, "open": 0.1561, "high": 0.1561, "low": 0.1561, "close": 0.1561, "volume": 761.0, "close_time": 1770717599999}, {"open_time": 1770717600000, "open": 0.1569, "high": 0.1569, "low": 0.1569, "close": 0.1569, "volume": 64.0, "close_time": 1770721199999}, {"open_time": 1770721200000, "open": 0.1609, "high": 0.1609, "low": 0.1564, "close": 0.1564, "volume": 1398.0, "close_time": 1770724799999}, {"open_time": 1770724800000, "open": 0.1557, "high": 0.1557, "low": 0.1552, "close": 0.1552, "volume": 531.0, "close_time": 1770728399999}, {"open_time": 1770728400000, "open": 0.156, "high": 0.156, "low": 0.156, "close": 0.156, "volume": 170.0, "close_time": 1770731999999}, {"open_time": 1770732000000, "open": 0.1565, "high": 0.1571, "low": 0.1551, "close": 0.1551, "volume": 2140.0, "close_time": 1770735599999}, {"open_time": 1770735600000, "open": 0.1584, "high": 0.1584, "low": 0.1584, "close": 0.1584, "volume": 463.0, "close_time": 1770739199999}, {"open_time": 1770739200000, "open": 0.1584, "high": 0.1584, "low": 0.1584, "close": 0.1584, "volume": 0.0, "close_time": 1770742799999}, {"open_time": 1770742800000, "open": 0.1585, "high": 0.1589, "low": 0.1585, "close": 0.1589, "volume": 1606.0, "close_time": 1770746399999}, {"open_time": 1770746400000, "open": 0.1599, "high": 0.1599, "low": 0.1565, "close": 0.157, "volume": 1019.0, "close_time": 1770749999999}, {"open_time": 1770750000000, "open": 0.1589, "high": 0.1589, "low": 0.1561, "close": 0.1561, "volume": 1128.0, "close_time": 1770753599999}, {"open_time": 1770753600000, "open": 0.1578, "high": 0.1579, "low": 0.1568, "close": 0.1577, "volume": 3527.0, "close_time": 1770757199999}, {"open_time": 1770757200000, "open": 0.1561, "high": 0.1561, "low": 0.1561, "close": 0.1561, "volume": 857.0, "close_time": 1770760799999}, {"open_time": 1770760800000, "open": 0.1574, "high": 0.1589, "low": 0.1574, "close": 0.1589, "volume": 1562.0, "close_time": 1770764399999}, {"open_time": 1770764400000, "open": 0.1592, "high": 0.1592, "low": 0.1584, "close": 0.1585, "volume": 1290.0, "close_time": 1770767999999}, {"open_time": 1770768000000, "open": 0.1595, "high": 0.1601, "low": 0.1578, "close": 0.1595, "volume": 256.0, "close_time": 1770771599999}, {"open_time": 1770771600000, "open": 0.1581, "high": 0.1581, "low": 0.1579, "close": 0.1579, "volume": 1285.0, "close_time": 1770775199999}, {"open_time": 1770775200000, "open": 0.1589, "high": 0.1603, "low": 0.1559, "close": 0.1581, "volume": 4195.0, "close_time": 1770778799999}, {"open_time": 1770778800000, "open": 0.1581, "high": 0.1581, "low": 0.1581, "close": 0.1581, "volume": 0.0, "close_time": 1770782399999}, {"open_time": 1770782400000, "open": 0.1574, "high": 0.1574, "low": 0.1574, "close": 0.1574, "volume": 19.0, "close_time": 1770785999999}, {"open_time": 1770786000000, "open": 0.1549, "high": 0.1549, "low": 0.1549, "close": 0.1549, "volume": 23.0, "close_time": 1770789599999}, {"open_time": 1770789600000, "open": 0.1559, "high": 0.1559, "low": 0.1543, "close": 0.1543, "volume": 285.0, "close_time": 1770793199999}, {"open_time": 1770793200000, "open": 0.1543, "high": 0.1543, "low": 0.1543, "close": 0.1543, "volume": 0.0, "close_time": 1770796799999}, {"open_time": 1770796800000, "open": 0.1543, "high": 0.1543, "low": 0.1543, "close": 0.1543, "volume": 0.0, "close_time": 1770800399999}, {"open_time": 1770800400000, "open": 0.1543, "high": 0.1543, "low": 0.1543, "close": 0.1543, "volume": 0.0, "close_time": 1770803999999}, {"open_time": 1770804000000, "open": 0.1543, "high": 0.1543, "low": 0.1543, "close": 0.1543, "volume": 0.0, "close_time": 1770807599999}, {"open_time": 1770807600000, "open": 0.1529, "high": 0.1545, "low": 0.1529, "close": 0.1545, "volume": 591.0, "close_time": 1770811199999}, {"open_time": 1770811200000, "open": 0.1545, "high": 0.1545, "low": 0.1545, "close": 0.1545, "volume": 0.0, "close_time": 1770814799999}, {"open_time": 1770814800000, "open": 0.1535, "high": 0.1535, "low": 0.1535, "close": 0.1535, "volume": 1380.0, "close_time": 1770818399999}, {"open_time": 1770818400000, "open": 0.1557, "high": 0.1579, "low": 0.1526, "close": 0.1526, "volume": 1355.0, "close_time": 1770821999999}, {"open_time": 1770822000000, "open": 0.152, "high": 0.1522, "low": 0.152, "close": 0.1522, "volume": 915.0, "close_time": 1770825599999}, {"open_time": 1770825600000, "open": 0.1522, "high": 0.1522, "low": 0.1522, "close": 0.1522, "volume": 1566.0, "close_time": 1770829199999}, {"open_time": 1770829200000, "open": 0.153, "high": 0.153, "low": 0.153, "close": 0.153, "volume": 19986.0, "close_time": 1770832799999}]