[{"open_time": 1755277200000, "open": 3.0356, "high": 3.0669, "low": 3.0275, "close": 3.0562, "volume": 17710.3, "close_time": 1755280799999}, {"open_time": 1755280800000, "open": 3.0562, "high": 3.0805, "low": 3.0506, "close": 3.0619, "volume": 2942.9, "close_time": 1755284399999}, {"open_time": 1755284400000, "open": 3.0619, "high": 3.0917, "low": 3.0613, "close": 3.065, "volume": 104246.4, "close_time": 1755287999999}, {"open_time": 1755288000000, "open": 3.065, "high": 3.0852, "low": 3.0584, "close": 3.0769, "volume": 31713.1, "close_time": 1755291599999}, {"open_time": 1755291600000, "open": 3.0761, "high": 3.0864, "low": 3.0761, "close": 3.0803, "volume": 895.9, "close_time": 1755295199999}, {"open_time": 1755295200000, "open": 3.0808, "high": 3.0942, "low": 3.074, "close": 3.0942, "volume": 4027.8, "close_time": 1755298799999}, {"open_time": 1755298800000, "open": 3.0944, "high": 3.0959, "low": 3.0693, "close": 3.0752, "volume": 1718.2, "close_time": 1755302399999}, {"open_time": 1755302400000, "open": 3.0778, "high": 3.0927, "low": 3.0717, "close": 3.0927, "volume": 9785.4, "close_time": 1755305999999}, {"open_time": 1755306000000, "open": 3.0913, "high": 3.0959, "low": 3.0867, "close": 3.0896, "volume": 612.2, "close_time": 1755309599999}, {"open_time": 1755309600000, "open": 3.0909, "high": 3.0915, "low": 3.0871, "close": 3.0883, "volume": 14900.6, "close_time": 1755313199999}, {"open_time": 1755313200000, "open": 3.0936, "high": 3.1129, "low": 3.0936, "close": 3.1115, "volume": 1660.6, "close_time": 1755316799999}, {"open_time": 1755316800000, "open": 3.1115, "high": 3.1144, "low": 3.1019, "close": 3.102, "volume": 6412.1, "close_time": 1755320399999}, {"open_time": 1755320400000, "open": 3.1066, "high": 3.1066, "low": 3.0932, "close": 3.0977, "volume": 17533.6, "close_time": 1755323999999}, {"open_time": 1755324000000, "open": 3.0957, "high": 3.1098, "low": 3.0892, "close": 3.1098, "volume": 12953.4, "close_time": 1755327599999}, {"open_time": 1755327600000, "open": 3.112, "high": 3.1228, "low": 3.1103, "close": 3.1228, "volume": 1758.2, "close_time": 1755331199999}, {"open_time": 1755331200000, "open": 3.1246, "high": 3.1436, "low": 3.1192, "close": 3.138, "volume": 4047.1, "close_time": 1755334799999}, {"open_time": 1755334800000, "open": 3.1455, "high": 3.1541, "low": 3.1268, "close": 3.1268, "volume": 11997.2, "close_time": 1755338399999}, {"open_time": 1755338400000, "open": 3.1246, "high": 3.1427, "low": 3.115, "close": 3.1216, "volume": 31810.1, "close_time": 1755341999999}, {"open_time": 1755342000000, "open": 3.1314, "high": 3.1314, "low": 3.1037, "close": 3.1068, "volume": 2312.0, "close_time": 1755345599999}, {"open_time": 1755345600000, "open": 3.1024, "high": 3.118, "low": 3.0983, "close": 3.1149, "volume": 32339.7, "close_time": 1755349199999}, {"open_time": 1755349200000, "open": 3.1156, "high": 3.1267, "low": 3.1037, "close": 3.1037, "volume": 4751.7, "close_time": 1755352799999}, {"open_time": 1755352800000, "open": 3.1095, "high": 3.1207, "low": 3.1022, "close": 3.1147, "volume": 2071.2, "close_time": 1755356399999}, {"open_time": 1755356400000, "open": 3.1145, "high": 3.1145, "low": 3.1011, "close": 3.1036, "volume": 2477.7, "close_time": 1755359999999}, {"open_time": 1755360000000, "open": 3.105, "high": 3.1132, "low": 3.0983, "close": 3.1083, "volume": 1518.9, "close_time": 1755363599999}, {"open_time": 1755363600000, "open": 3.1111, "high": 3.1111, "low": 3.0944, "close": 3.1004, "volume": 1546.3, "close_time": 1755367199999}, {"open_time": 1755367200000, "open": 3.0976, "high": 3.1066, "low": 3.0944, "close": 3.0988, "volume": 1757.2, "close_time": 1755370799999}, {"open_time": 1755370800000, "open": 3.0989, "high": 3.1085, "low": 3.0988, "close": 3.1003, "volume": 2896.9, "close_time": 1755374399999}, {"open_time": 1755374400000, "open": 3.1011, "high": 3.1057, "low": 3.0968, "close": 3.102, "volume": 783.3, "close_time": 1755377999999}, {"open_time": 1755378000000, "open": 3.1048, "high": 3.1048, "low": 3.0958, "close": 3.0961, "volume": 9738.3, "close_time": 1755381599999}, {"open_time": 1755381600000, "open": 3.0937, "high": 3.1093, "low": 3.0916, "close": 3.1088, "volume": 629.2, "close_time": 1755385199999}, {"open_time": 1755385200000, "open": 3.1051, "high": 3.1074, "low": 3.0991, "close": 3.1063, "volume": 1190.3, "close_time": 1755388799999}, {"open_time": 1755388800000, "open": 3.1061, "high": 3.1061, "low": 3.0909, "close": 3.0941, "volume": 29403.3, "close_time": 1755392399999}, {"open_time": 1755392400000, "open": 3.0913, "high": 3.1062, "low": 3.0805, "close": 3.1036, "volume": 6234.2, "close_time": 1755395999999}, {"open_time": 1755396000000, "open": 3.1014, "high": 3.1191, "low": 3.0964, "close": 3.1191, "volume": 2677.2, "close_time": 1755399599999}, {"open_time": 1755399600000, "open": 3.1145, "high": 3.1215, "low": 3.113, "close": 3.1207, "volume": 1393.5, "close_time": 1755403199999}, {"open_time": 1755403200000, "open": 3.1215, "high": 3.1337, "low": 3.1215, "close": 3.1337, "volume": 2321.8, "close_time": 1755406799999}, {"open_time": 1755406800000, "open": 3.1327, "high": 3.1376, "low": 3.1212, "close": 3.1212, "volume": 3436.0, "close_time": 1755410399999}, {"open_time": 1755410400000, "open": 3.1266, "high": 3.1281, "low": 3.1168, "close": 3.1168, "volume": 1282.1, "close_time": 1755413999999}, {"open_time": 1755414000000, "open": 3.1151, "high": 3.1171, "low": 3.1136, "close": 3.1171, "volume": 69.7, "close_time": 1755417599999}, {"open_time": 1755417600000, "open": 3.1142, "high": 3.1354, "low": 3.1137, "close": 3.1354, "volume": 5043.8, "close_time": 1755421199999}, {"open_time": 1755421200000, "open": 3.136, "high": 3.136, "low": 3.1225, "close": 3.1225, "volume": 3595.6, "close_time": 1755424799999}, {"open_time": 1755424800000, "open": 3.1298, "high": 3.136, "low": 3.1272, "close": 3.1272, "volume": 281.7, "close_time": 1755428399999}, {"open_time": 1755428400000, "open": 3.1239, "high": 3.1293, "low": 3.1213, "close": 3.129, "volume": 184.7, "close_time": 1755431999999}, {"open_time": 1755432000000, "open": 3.1287, "high": 3.1287, "low": 3.1122, "close": 3.1174, "volume": 1912.2, "close_time": 1755435599999}, {"open_time": 1755435600000, "open": 3.1178, "high": 3.1277, "low": 3.1145, "close": 3.1277, "volume": 4988.6, "close_time": 1755439199999}, {"open_time": 1755439200000, "open": 3.1275, "high": 3.1291, "low": 3.1183, "close": 3.1183, "volume": 1829.3, "close_time": 1755442799999}, {"open_time": 1755442800000, "open": 3.1179, "high": 3.1451, "low": 3.1148, "close": 3.1451, "volume": 3312.2, "close_time": 1755446399999}, {"open_time": 1755446400000, "open": 3.1443, "high": 3.1467, "low": 3.1065, "close": 3.1104, "volume": 6916.5, "close_time": 1755449999999}, {"open_time": 1755450000000, "open": 3.1125, "high": 3.1199, "low": 3.1056, "close": 3.1084, "volume": 2677.5, "close_time": 1755453599999}, {"open_time": 1755453600000, "open": 3.1082, "high": 3.1091, "low": 3.08, "close": 3.0963, "volume": 20310.1, "close_time": 1755457199999}, {"open_time": 1755457200000, "open": 3.0974, "high": 3.1021, "low": 3.0904, "close": 3.0922, "volume": 2114.3, "close_time": 1755460799999}, {"open_time": 1755460800000, "open": 3.0899, "high": 3.0998, "low": 3.0874, "close": 3.0934, "volume": 398.2, "close_time": 1755464399999}, {"open_time": 1755464400000, "open": 3.0876, "high": 3.1035, "low": 3.0876, "close": 3.1008, "volume": 5029.1, "close_time": 1755467999999}, {"open_time": 1755468000000, "open": 3.1017, "high": 3.1119, "low": 3.0934, "close": 3.1103, "volume": 5944.8, "close_time": 1755471599999}, {"open_time": 1755471600000, "open": 3.1068, "high": 3.1073, "low": 3.0865, "close": 3.0877, "volume": 1062.0, "close_time": 1755475199999}, {"open_time": 1755475200000, "open": 3.0871, "high": 3.0919, "low": 3.0744, "close": 3.0888, "volume": 4249.5, "close_time": 1755478799999}, {"open_time": 1755478800000, "open": 3.0811, "high": 3.085, "low": 3.0381, "close": 3.0381, "volume": 7870.8, "close_time": 1755482399999}, {"open_time": 1755482400000, "open": 3.0487, "high": 3.0487, "low": 3.01, "close": 3.013, "volume": 90787.6, "close_time": 1755485999999}, {"open_time": 1755486000000, "open": 3.0139, "high": 3.018, "low": 2.9721, "close": 2.9934, "volume": 195206.8, "close_time": 1755489599999}, {"open_time": 1755489600000, "open": 2.9934, "high": 2.9989, "low": 2.9818, "close": 2.9986, "volume": 92941.9, "close_time": 1755493199999}, {"open_time": 1755493200000, "open": 2.9992, "high": 3.0052, "low": 2.9767, "close": 2.9879, "volume": 77166.8, "close_time": 1755496799999}, {"open_time": 1755496800000, "open": 2.9893, "high": 2.9893, "low": 2.958, "close": 2.9732, "volume": 24377.7, "close_time": 1755500399999}, {"open_time": 1755500400000, "open": 2.9767, "high": 2.98, "low": 2.967, "close": 2.967, "volume": 2257.7, "close_time": 1755503999999}, {"open_time": 1755504000000, "open": 2.9693, "high": 2.9761, "low": 2.9662, "close": 2.9662, "volume": 424.8, "close_time": 1755507599999}, {"open_time": 1755507600000, "open": 2.9604, "high": 2.9688, "low": 2.9429, "close": 2.9666, "volume": 43250.8, "close_time": 1755511199999}, {"open_time": 1755511200000, "open": 2.9688, "high": 2.9713, "low": 2.9567, "close": 2.9693, "volume": 6910.4, "close_time": 1755514799999}, {"open_time": 1755514800000, "open": 2.9719, "high": 2.9743, "low": 2.9606, "close": 2.961, "volume": 374.0, "close_time": 1755518399999}, {"open_time": 1755518400000, "open": 2.9654, "high": 2.9881, "low": 2.963, "close": 2.9881, "volume": 9768.5, "close_time": 1755521999999}, {"open_time": 1755522000000, "open": 2.9896, "high": 2.9999, "low": 2.97, "close": 2.97, "volume": 17814.7, "close_time": 1755525599999}, {"open_time": 1755525600000, "open": 2.9764, "high": 2.9983, "low": 2.972, "close": 2.9945, "volume": 6091.8, "close_time": 1755529199999}, {"open_time": 1755529200000, "open": 2.9966, "high": 3.022, "low": 2.9876, "close": 3.0191, "volume": 8157.3, "close_time": 1755532799999}, {"open_time": 1755532800000, "open": 3.0129, "high": 3.0221, "low": 3.004, "close": 3.0066, "volume": 3408.3, "close_time": 1755536399999}, {"open_time": 1755536400000, "open": 3.011, "high": 3.0942, "low": 3.0023, "close": 3.0711, "volume": 35363.0, "close_time": 1755539999999}, {"open_time": 1755540000000, "open": 3.0686, "high": 3.0726, "low": 3.0424, "close": 3.065, "volume": 7442.3, "close_time": 1755543599999}, {"open_time": 1755543600000, "open": 3.0656, "high": 3.0827, "low": 3.0588, "close": 3.0818, "volume": 20239.2, "close_time": 1755547199999}, {"open_time": 1755547200000, "open": 3.0824, "high": 3.0824, "low": 3.0528, "close": 3.0786, "volume": 1611.4, "close_time": 1755550799999}, {"open_time": 1755550800000, "open": 3.079, "high": 3.0937, "low": 3.0699, "close": 3.0829, "volume": 1549.2, "close_time": 1755554399999}, {"open_time": 1755554400000, "open": 3.0862, "high": 3.0923, "low": 3.0693, "close": 3.0693, "volume": 1079.1, "close_time": 1755557999999}, {"open_time": 1755558000000, "open": 3.0775, "high": 3.0775, "low": 3.0501, "close": 3.0565, "volume": 15266.6, "close_time": 1755561599999}, {"open_time": 1755561600000, "open": 3.0568, "high": 3.0699, "low": 3.0265, "close": 3.0621, "volume": 8705.3, "close_time": 1755565199999}, {"open_time": 1755565200000, "open": 3.0607, "high": 3.077, "low": 3.046, "close": 3.0467, "volume": 5391.1, "close_time": 1755568799999}, {"open_time": 1755568800000, "open": 3.0524, "high": 3.0524, "low": 3.0347, "close": 3.0354, "volume": 3994.4, "close_time": 1755572399999}, {"open_time": 1755572400000, "open": 3.0354, "high": 3.0373, "low": 2.9869, "close": 2.9917, "volume": 57018.1, "close_time": 1755575999999}, {"open_time": 1755576000000, "open": 2.9907, "high": 3.006, "low": 2.9757, "close": 3.006, "volume": 3529.5, "close_time": 1755579599999}, {"open_time": 1755579600000, "open": 3.006, "high": 3.0262, "low": 3.0028, "close": 3.0109, "volume": 2046.1, "close_time": 1755583199999}, {"open_time": 1755583200000, "open": 3.014, "high": 3.0248, "low": 3.0058, "close": 3.0228, "volume": 3085.6, "close_time": 1755586799999}, {"open_time": 1755586800000, "open": 3.0179, "high": 3.0185, "low": 2.9935, "close": 3.0044, "volume": 1117.1, "close_time": 1755590399999}, {"open_time": 1755590400000, "open": 3.0049, "high": 3.0131, "low": 2.9932, "close": 3.0131, "volume": 1843.5, "close_time": 1755593999999}, {"open_time": 1755594000000, "open": 3.0149, "high": 3.0204, "low": 3.0144, "close": 3.0172, "volume": 3806.1, "close_time": 1755597599999}, {"open_time": 1755597600000, "open": 3.0136, "high": 3.0224, "low": 3.0121, "close": 3.0152, "volume": 154.2, "close_time": 1755601199999}, {"open_time": 1755601200000, "open": 3.0138, "high": 3.0228, "low": 3.0062, "close": 3.0141, "volume": 1083.8, "close_time": 1755604799999}, {"open_time": 1755604800000, "open": 3.016, "high": 3.0177, "low": 3.0062, "close": 3.0145, "volume": 2027.0, "close_time": 1755608399999}, {"open_time": 1755608400000, "open": 3.0178, "high": 3.0336, "low": 2.9874, "close": 3.0076, "volume": 7651.3, "close_time": 1755611999999}, {"open_time": 1755612000000, "open": 3.0061, "high": 3.0067, "low": 2.9348, "close": 2.9467, "volume": 18718.5, "close_time": 1755615599999}, {"open_time": 1755615600000, "open": 2.9436, "high": 2.9657, "low": 2.93, "close": 2.93, "volume": 44077.6, "close_time": 1755619199999}, {"open_time": 1755619200000, "open": 2.9346, "high": 2.9346, "low": 2.9101, "close": 2.9126, "volume": 31513.6, "close_time": 1755622799999}, {"open_time": 1755622800000, "open": 2.9122, "high": 2.9302, "low": 2.8989, "close": 2.9302, "volume": 77307.2, "close_time": 1755626399999}, {"open_time": 1755626400000, "open": 2.93, "high": 2.9324, "low": 2.8948, "close": 2.9062, "volume": 16509.8, "close_time": 1755629999999}, {"open_time": 1755630000000, "open": 2.9046, "high": 2.9183, "low": 2.875, "close": 2.875, "volume": 40365.7, "close_time": 1755633599999}, {"open_time": 1755633600000, "open": 2.8795, "high": 2.9059, "low": 2.8745, "close": 2.9058, "volume": 7943.8, "close_time": 1755637199999}, {"open_time": 1755637200000, "open": 2.9051, "high": 2.9063, "low": 2.8779, "close": 2.8978, "volume": 8742.9, "close_time": 1755640799999}, {"open_time": 1755640800000, "open": 2.8949, "high": 2.8998, "low": 2.8814, "close": 2.8974, "volume": 7383.9, "close_time": 1755644399999}, {"open_time": 1755644400000, "open": 2.889, "high": 2.8928, "low": 2.8476, "close": 2.8547, "volume": 72665.1, "close_time": 1755647999999}, {"open_time": 1755648000000, "open": 2.86, "high": 2.8877, "low": 2.8599, "close": 2.8846, "volume": 70456.4, "close_time": 1755651599999}, {"open_time": 1755651600000, "open": 2.8817, "high": 2.8909, "low": 2.8513, "close": 2.8829, "volume": 3554.2, "close_time": 1755655199999}, {"open_time": 1755655200000, "open": 2.8754, "high": 2.8933, "low": 2.8754, "close": 2.8856, "volume": 14236.6, "close_time": 1755658799999}, {"open_time": 1755658800000, "open": 2.886, "high": 2.9001, "low": 2.8841, "close": 2.8848, "volume": 4735.6, "close_time": 1755662399999}, {"open_time": 1755662400000, "open": 2.8901, "high": 2.9022, "low": 2.8901, "close": 2.9006, "volume": 12074.1, "close_time": 1755665999999}, {"open_time": 1755666000000, "open": 2.8997, "high": 2.9017, "low": 2.8909, "close": 2.9013, "volume": 9681.0, "close_time": 1755669599999}, {"open_time": 1755669600000, "open": 2.8924, "high": 2.8945, "low": 2.8805, "close": 2.8843, "volume": 1449.1, "close_time": 1755673199999}, {"open_time": 1755673200000, "open": 2.8911, "high": 2.8947, "low": 2.8667, "close": 2.8667, "volume": 7121.5, "close_time": 1755676799999}, {"open_time": 1755676800000, "open": 2.8654, "high": 2.9092, "low": 2.8651, "close": 2.9092, "volume": 3334.6, "close_time": 1755680399999}, {"open_time": 1755680400000, "open": 2.9, "high": 2.908, "low": 2.8882, "close": 2.8882, "volume": 3107.7, "close_time": 1755683999999}, {"open_time": 1755684000000, "open": 2.8903, "high": 2.9036, "low": 2.8895, "close": 2.8991, "volume": 5886.2, "close_time": 1755687599999}, {"open_time": 1755687600000, "open": 2.905, "high": 2.905, "low": 2.8634, "close": 2.8865, "volume": 9011.9, "close_time": 1755691199999}, {"open_time": 1755691200000, "open": 2.8882, "high": 2.91, "low": 2.888, "close": 2.8991, "volume": 1545.1, "close_time": 1755694799999}, {"open_time": 1755694800000, "open": 2.8885, "high": 2.8929, "low": 2.8379, "close": 2.8435, "volume": 13757.0, "close_time": 1755698399999}, {"open_time": 1755698400000, "open": 2.8467, "high": 2.8985, "low": 2.8217, "close": 2.8912, "volume": 26609.6, "close_time": 1755701999999}, {"open_time": 1755702000000, "open": 2.8831, "high": 2.9318, "low": 2.8831, "close": 2.905, "volume": 10268.5, "close_time": 1755705599999}, {"open_time": 1755705600000, "open": 2.9093, "high": 2.9288, "low": 2.9018, "close": 2.9176, "volume": 7898.5, "close_time": 1755709199999}, {"open_time": 1755709200000, "open": 2.9205, "high": 2.9559, "low": 2.9181, "close": 2.9439, "volume": 25265.5, "close_time": 1755712799999}, {"open_time": 1755712800000, "open": 2.9385, "high": 2.9451, "low": 2.9066, "close": 2.9234, "volume": 11834.2, "close_time": 1755716399999}, {"open_time": 1755716400000, "open": 2.923, "high": 2.9905, "low": 2.923, "close": 2.989, "volume": 23837.7, "close_time": 1755719999999}, {"open_time": 1755720000000, "open": 2.9855, "high": 2.9855, "low": 2.9653, "close": 2.9653, "volume": 40555.0, "close_time": 1755723599999}, {"open_time": 1755723600000, "open": 2.9716, "high": 2.9731, "low": 2.954, "close": 2.9731, "volume": 67696.7, "close_time": 1755727199999}, {"open_time": 1755727200000, "open": 2.971, "high": 2.9723, "low": 2.9607, "close": 2.9705, "volume": 4034.9, "close_time": 1755730799999}, {"open_time": 1755730800000, "open": 2.971, "high": 2.971, "low": 2.9525, "close": 2.9525, "volume": 2044.4, "close_time": 1755734399999}, {"open_time": 1755734400000, "open": 2.9525, "high": 2.9525, "low": 2.9373, "close": 2.944, "volume": 51339.9, "close_time": 1755737999999}, {"open_time": 1755738000000, "open": 2.942, "high": 2.9477, "low": 2.9287, "close": 2.9477, "volume": 12211.1, "close_time": 1755741599999}, {"open_time": 1755741600000, "open": 2.9486, "high": 2.9548, "low": 2.9138, "close": 2.9192, "volume": 55935.3, "close_time": 1755745199999}, {"open_time": 1755745200000, "open": 2.9288, "high": 2.9489, "low": 2.9288, "close": 2.9298, "volume": 4151.2, "close_time": 1755748799999}, {"open_time": 1755748800000, "open": 2.9302, "high": 2.9405, "low": 2.9199, "close": 2.9318, "volume": 50721.7, "close_time": 1755752399999}, {"open_time": 1755752400000, "open": 2.9312, "high": 2.9321, "low": 2.9213, "close": 2.9294, "volume": 1333.6, "close_time": 1755755999999}, {"open_time": 1755756000000, "open": 2.9211, "high": 2.9211, "low": 2.9053, "close": 2.9114, "volume": 44981.4, "close_time": 1755759599999}, {"open_time": 1755759600000, "open": 2.912, "high": 2.9138, "low": 2.8945, "close": 2.9079, "volume": 2671.9, "close_time": 1755763199999}, {"open_time": 1755763200000, "open": 2.9064, "high": 2.9149, "low": 2.9, "close": 2.9003, "volume": 57658.4, "close_time": 1755766799999}, {"open_time": 1755766800000, "open": 2.8947, "high": 2.9054, "low": 2.8855, "close": 2.8946, "volume": 8177.3, "close_time": 1755770399999}, {"open_time": 1755770400000, "open": 2.8955, "high": 2.9021, "low": 2.8955, "close": 2.8994, "volume": 472.7, "close_time": 1755773999999}, {"open_time": 1755774000000, "open": 2.9061, "high": 2.9162, "low": 2.8985, "close": 2.9034, "volume": 4674.4, "close_time": 1755777599999}, {"open_time": 1755777600000, "open": 2.9007, "high": 2.9075, "low": 2.8851, "close": 2.891, "volume": 7961.8, "close_time": 1755781199999}, {"open_time": 1755781200000, "open": 2.8911, "high": 2.9179, "low": 2.886, "close": 2.8974, "volume": 2061.6, "close_time": 1755784799999}, {"open_time": 1755784800000, "open": 2.8947, "high": 2.9211, "low": 2.8822, "close": 2.8996, "volume": 7881.7, "close_time": 1755788399999}, {"open_time": 1755788400000, "open": 2.8996, "high": 2.9022, "low": 2.8745, "close": 2.8855, "volume": 6265.5, "close_time": 1755791999999}, {"open_time": 1755792000000, "open": 2.8817, "high": 2.9064, "low": 2.8817, "close": 2.89, "volume": 2205.6, "close_time": 1755795599999}, {"open_time": 1755795600000, "open": 2.8892, "high": 2.9059, "low": 2.875, "close": 2.902, "volume": 2226.2, "close_time": 1755799199999}, {"open_time": 1755799200000, "open": 2.9028, "high": 2.9175, "low": 2.9026, "close": 2.9128, "volume": 50322.9, "close_time": 1755802799999}, {"open_time": 1755802800000, "open": 2.9145, "high": 2.9197, "low": 2.8548, "close": 2.8548, "volume": 41343.3, "close_time": 1755806399999}, {"open_time": 1755806400000, "open": 2.8719, "high": 2.8876, "low": 2.8634, "close": 2.886, "volume": 12962.0, "close_time": 1755809999999}, {"open_time": 1755810000000, "open": 2.8717, "high": 2.8864, "low": 2.8692, "close": 2.885, "volume": 269.4, "close_time": 1755813599999}, {"open_time": 1755813600000, "open": 2.885, "high": 2.8865, "low": 2.8689, "close": 2.8743, "volume": 1703.2, "close_time": 1755817199999}, {"open_time": 1755817200000, "open": 2.8708, "high": 2.8708, "low": 2.8422, "close": 2.8524, "volume": 8254.1, "close_time": 1755820799999}, {"open_time": 1755820800000, "open": 2.8527, "high": 2.8718, "low": 2.8516, "close": 2.8562, "volume": 28391.2, "close_time": 1755824399999}, {"open_time": 1755824400000, "open": 2.8569, "high": 2.8621, "low": 2.8418, "close": 2.8604, "volume": 14485.2, "close_time": 1755827999999}, {"open_time": 1755828000000, "open": 2.8604, "high": 2.885, "low": 2.8568, "close": 2.8587, "volume": 7064.2, "close_time": 1755831599999}, {"open_time": 1755831600000, "open": 2.8575, "high": 2.862, "low": 2.825, "close": 2.825, "volume": 10096.5, "close_time": 1755835199999}, {"open_time": 1755835200000, "open": 2.8317, "high": 2.8651, "low": 2.8317, "close": 2.8587, "volume": 2964.0, "close_time": 1755838799999}, {"open_time": 1755838800000, "open": 2.8565, "high": 2.8738, "low": 2.8565, "close": 2.8738, "volume": 455.2, "close_time": 1755842399999}, {"open_time": 1755842400000, "open": 2.8648, "high": 2.8709, "low": 2.8483, "close": 2.8545, "volume": 716.2, "close_time": 1755845999999}, {"open_time": 1755846000000, "open": 2.8525, "high": 2.8719, "low": 2.8525, "close": 2.8686, "volume": 1300.4, "close_time": 1755849599999}, {"open_time": 1755849600000, "open": 2.8639, "high": 2.8745, "low": 2.8639, "close": 2.8701, "volume": 3033.7, "close_time": 1755853199999}, {"open_time": 1755853200000, "open": 2.8647, "high": 2.8647, "low": 2.8524, "close": 2.8624, "volume": 9897.7, "close_time": 1755856799999}, {"open_time": 1755856800000, "open": 2.8598, "high": 2.8598, "low": 2.83, "close": 2.8304, "volume": 2043.5, "close_time": 1755860399999}, {"open_time": 1755860400000, "open": 2.8328, "high": 2.8328, "low": 2.8058, "close": 2.8058, "volume": 19429.3, "close_time": 1755863999999}, {"open_time": 1755864000000, "open": 2.8094, "high": 2.8173, "low": 2.7846, "close": 2.8102, "volume": 28422.4, "close_time": 1755867599999}, {"open_time": 1755867600000, "open": 2.8102, "high": 2.8618, "low": 2.805, "close": 2.8435, "volume": 12207.5, "close_time": 1755871199999}, {"open_time": 1755871200000, "open": 2.8548, "high": 3.0382, "low": 2.8529, "close": 3.0058, "volume": 217623.8, "close_time": 1755874799999}, {"open_time": 1755874800000, "open": 3.0197, "high": 3.0421, "low": 3.0161, "close": 3.02, "volume": 22465.9, "close_time": 1755878399999}, {"open_time": 1755878400000, "open": 3.018, "high": 3.0691, "low": 3.018, "close": 3.0456, "volume": 25738.8, "close_time": 1755881999999}, {"open_time": 1755882000000, "open": 3.047, "high": 3.0932, "low": 3.047, "close": 3.0694, "volume": 60111.7, "close_time": 1755885599999}, {"open_time": 1755885600000, "open": 3.0683, "high": 3.0771, "low": 3.0437, "close": 3.0771, "volume": 41041.5, "close_time": 1755889199999}, {"open_time": 1755889200000, "open": 3.0771, "high": 3.0968, "low": 3.0744, "close": 3.0744, "volume": 15082.8, "close_time": 1755892799999}, {"open_time": 1755892800000, "open": 3.0792, "high": 3.0882, "low": 3.0751, "close": 3.0815, "volume": 15031.0, "close_time": 1755896399999}, {"open_time": 1755896400000, "open": 3.0925, "high": 3.1, "low": 3.0773, "close": 3.085, "volume": 25001.1, "close_time": 1755899999999}, {"open_time": 1755900000000, "open": 3.0918, "high": 3.0929, "low": 3.0753, "close": 3.0768, "volume": 3996.4, "close_time": 1755903599999}, {"open_time": 1755903600000, "open": 3.079, "high": 3.0809, "low": 3.065, "close": 3.0759, "volume": 20788.2, "close_time": 1755907199999}, {"open_time": 1755907200000, "open": 3.0759, "high": 3.0759, "low": 3.0406, "close": 3.0406, "volume": 24108.6, "close_time": 1755910799999}, {"open_time": 1755910800000, "open": 3.0397, "high": 3.0451, "low": 3.0104, "close": 3.0272, "volume": 136205.5, "close_time": 1755914399999}, {"open_time": 1755914400000, "open": 3.0265, "high": 3.028, "low": 2.97, "close": 2.9987, "volume": 38454.8, "close_time": 1755917999999}, {"open_time": 1755918000000, "open": 2.9949, "high": 3.007, "low": 2.9859, "close": 2.9921, "volume": 3379.2, "close_time": 1755921599999}, {"open_time": 1755921600000, "open": 2.993, "high": 3.0333, "low": 2.993, "close": 3.0314, "volume": 3464.9, "close_time": 1755925199999}, {"open_time": 1755925200000, "open": 3.0307, "high": 3.0587, "low": 3.0262, "close": 3.0537, "volume": 10241.1, "close_time": 1755928799999}, {"open_time": 1755928800000, "open": 3.0587, "high": 3.0647, "low": 3.05, "close": 3.0647, "volume": 10512.3, "close_time": 1755932399999}, {"open_time": 1755932400000, "open": 3.0598, "high": 3.0744, "low": 3.0556, "close": 3.0596, "volume": 9786.7, "close_time": 1755935999999}, {"open_time": 1755936000000, "open": 3.0672, "high": 3.0672, "low": 3.0475, "close": 3.0566, "volume": 6650.2, "close_time": 1755939599999}, {"open_time": 1755939600000, "open": 3.0463, "high": 3.0528, "low": 3.0415, "close": 3.0466, "volume": 3121.9, "close_time": 1755943199999}, {"open_time": 1755943200000, "open": 3.0407, "high": 3.0407, "low": 3.0315, "close": 3.0341, "volume": 762.8, "close_time": 1755946799999}, {"open_time": 1755946800000, "open": 3.0352, "high": 3.0459, "low": 3.034, "close": 3.0459, "volume": 269.3, "close_time": 1755950399999}, {"open_time": 1755950400000, "open": 3.0459, "high": 3.0459, "low": 3.0349, "close": 3.0362, "volume": 4053.1, "close_time": 1755953999999}, {"open_time": 1755954000000, "open": 3.0334, "high": 3.0334, "low": 3.0117, "close": 3.0248, "volume": 4025.0, "close_time": 1755957599999}, {"open_time": 1755957600000, "open": 3.0134, "high": 3.0305, "low": 3.0102, "close": 3.015, "volume": 3310.0, "close_time": 1755961199999}, {"open_time": 1755961200000, "open": 3.0206, "high": 3.0276, "low": 3.0162, "close": 3.0202, "volume": 1274.4, "close_time": 1755964799999}, {"open_time": 1755964800000, "open": 3.0217, "high": 3.0255, "low": 3.0121, "close": 3.0255, "volume": 10528.5, "close_time": 1755968399999}, {"open_time": 1755968400000, "open": 3.0249, "high": 3.0292, "low": 3.0166, "close": 3.0203, "volume": 6631.0, "close_time": 1755971999999}, {"open_time": 1755972000000, "open": 3.0213, "high": 3.022, "low": 3.0174, "close": 3.0174, "volume": 397.8, "close_time": 1755975599999}, {"open_time": 1755975600000, "open": 3.022, "high": 3.03, "low": 3.022, "close": 3.03, "volume": 435.7, "close_time": 1755979199999}, {"open_time": 1755979200000, "open": 3.03, "high": 3.0344, "low": 3.0247, "close": 3.0344, "volume": 10843.8, "close_time": 1755982799999}, {"open_time": 1755982800000, "open": 3.0312, "high": 3.0343, "low": 3.0275, "close": 3.0341, "volume": 2100.3, "close_time": 1755986399999}, {"open_time": 1755986400000, "open": 3.034, "high": 3.0463, "low": 3.034, "close": 3.0463, "volume": 5738.9, "close_time": 1755989999999}, {"open_time": 1755990000000, "open": 3.0475, "high": 3.0564, "low": 3.0469, "close": 3.0485, "volume": 525.9, "close_time": 1755993599999}, {"open_time": 1755993600000, "open": 3.0509, "high": 3.0665, "low": 3.0501, "close": 3.058, "volume": 18135.9, "close_time": 1755997199999}, {"open_time": 1755997200000, "open": 3.0587, "high": 3.0852, "low": 3.0474, "close": 3.0792, "volume": 4462.3, "close_time": 1756000799999}, {"open_time": 1756000800000, "open": 3.0734, "high": 3.0803, "low": 3.0571, "close": 3.0601, "volume": 6812.3, "close_time": 1756004399999}, {"open_time": 1756004400000, "open": 3.0579, "high": 3.06, "low": 3.0486, "close": 3.0564, "volume": 1579.3, "close_time": 1756007999999}, {"open_time": 1756008000000, "open": 3.0587, "high": 3.0595, "low": 3.0445, "close": 3.05, "volume": 9255.6, "close_time": 1756011599999}, {"open_time": 1756011600000, "open": 3.05, "high": 3.0516, "low": 3.0445, "close": 3.0475, "volume": 107585.8, "close_time": 1756015199999}, {"open_time": 1756015200000, "open": 3.0475, "high": 3.0475, "low": 3.0301, "close": 3.0339, "volume": 9436.0, "close_time": 1756018799999}, {"open_time": 1756018800000, "open": 3.0349, "high": 3.0483, "low": 3.0349, "close": 3.0424, "volume": 164.5, "close_time": 1756022399999}, {"open_time": 1756022400000, "open": 3.0296, "high": 3.0438, "low": 3.0296, "close": 3.0361, "volume": 5038.1, "close_time": 1756025999999}, {"open_time": 1756026000000, "open": 3.0416, "high": 3.0416, "low": 3.024, "close": 3.024, "volume": 3949.7, "close_time": 1756029599999}, {"open_time": 1756029600000, "open": 3.0239, "high": 3.0263, "low": 3.0059, "close": 3.0059, "volume": 4010.9, "close_time": 1756033199999}, {"open_time": 1756033200000, "open": 3.0114, "high": 3.0147, "low": 2.9992, "close": 3.0092, "volume": 5929.1, "close_time": 1756036799999}, {"open_time": 1756036800000, "open": 3.0056, "high": 3.0176, "low": 3.004, "close": 3.0131, "volume": 1363.9, "close_time": 1756040399999}, {"open_time": 1756040400000, "open": 3.0179, "high": 3.0224, "low": 3.0172, "close": 3.0208, "volume": 7805.0, "close_time": 1756043999999}, {"open_time": 1756044000000, "open": 3.0201, "high": 3.0284, "low": 3.0118, "close": 3.0223, "volume": 7449.2, "close_time": 1756047599999}, {"open_time": 1756047600000, "open": 3.0209, "high": 3.0382, "low": 3.0152, "close": 3.0172, "volume": 831.5, "close_time": 1756051199999}, {"open_time": 1756051200000, "open": 3.017, "high": 3.0346, "low": 3.0162, "close": 3.0346, "volume": 2276.2, "close_time": 1756054799999}, {"open_time": 1756054800000, "open": 3.0311, "high": 3.064, "low": 3.0311, "close": 3.056, "volume": 22627.7, "close_time": 1756058399999}, {"open_time": 1756058400000, "open": 3.0481, "high": 3.1129, "low": 3.0477, "close": 3.1098, "volume": 63863.7, "close_time": 1756061999999}, {"open_time": 1756062000000, "open": 3.1039, "high": 3.1249, "low": 2.9992, "close": 3.0305, "volume": 62454.0, "close_time": 1756065599999}, {"open_time": 1756065600000, "open": 3.0364, "high": 3.0382, "low": 2.991, "close": 3.0254, "volume": 32768.4, "close_time": 1756069199999}, {"open_time": 1756069200000, "open": 3.0246, "high": 3.0457, "low": 3.0118, "close": 3.0278, "volume": 2292.0, "close_time": 1756072799999}, {"open_time": 1756072800000, "open": 3.0307, "high": 3.0347, "low": 3.0042, "close": 3.0347, "volume": 2016.3, "close_time": 1756076399999}, {"open_time": 1756076400000, "open": 3.0313, "high": 3.0397, "low": 3.0233, "close": 3.0238, "volume": 9622.7, "close_time": 1756079999999}, {"open_time": 1756080000000, "open": 3.0288, "high": 3.0335, "low": 2.9739, "close": 2.9918, "volume": 34429.9, "close_time": 1756083599999}, {"open_time": 1756083600000, "open": 2.9943, "high": 3.0244, "low": 2.9939, "close": 3.0181, "volume": 11443.3, "close_time": 1756087199999}, {"open_time": 1756087200000, "open": 3.0167, "high": 3.0527, "low": 3.0167, "close": 3.0481, "volume": 5521.7, "close_time": 1756090799999}, {"open_time": 1756090800000, "open": 3.048, "high": 3.0508, "low": 3.02, "close": 3.02, "volume": 1788.9, "close_time": 1756094399999}, {"open_time": 1756094400000, "open": 3.0213, "high": 3.025, "low": 3.0056, "close": 3.0075, "volume": 31894.9, "close_time": 1756097999999}, {"open_time": 1756098000000, "open": 3.0064, "high": 3.0117, "low": 2.9939, "close": 2.9939, "volume": 9286.8, "close_time": 1756101599999}, {"open_time": 1756101600000, "open": 2.9953, "high": 2.9953, "low": 2.9577, "close": 2.9577, "volume": 18424.0, "close_time": 1756105199999}, {"open_time": 1756105200000, "open": 2.9572, "high": 2.966, "low": 2.9333, "close": 2.9386, "volume": 8427.3, "close_time": 1756108799999}, {"open_time": 1756108800000, "open": 2.9358, "high": 2.9526, "low": 2.9241, "close": 2.949, "volume": 3912.0, "close_time": 1756112399999}, {"open_time": 1756112400000, "open": 2.9478, "high": 2.9587, "low": 2.9387, "close": 2.9587, "volume": 10093.4, "close_time": 1756115999999}, {"open_time": 1756116000000, "open": 2.9559, "high": 2.9559, "low": 2.9238, "close": 2.9332, "volume": 3014.6, "close_time": 1756119599999}, {"open_time": 1756119600000, "open": 2.9376, "high": 2.9463, "low": 2.9341, "close": 2.945, "volume": 152258.4, "close_time": 1756123199999}, {"open_time": 1756123200000, "open": 2.9427, "high": 2.965, "low": 2.94, "close": 2.9601, "volume": 42510.7, "close_time": 1756126799999}, {"open_time": 1756126800000, "open": 2.9649, "high": 2.9687, "low": 2.9312, "close": 2.9519, "volume": 72170.3, "close_time": 1756130399999}, {"open_time": 1756130400000, "open": 2.952, "high": 2.9699, "low": 2.9497, "close": 2.9699, "volume": 46301.2, "close_time": 1756133999999}, {"open_time": 1756134000000, "open": 2.97, "high": 2.9758, "low": 2.9524, "close": 2.9524, "volume": 103932.2, "close_time": 1756137599999}, {"open_time": 1756137600000, "open": 2.9519, "high": 2.9687, "low": 2.944, "close": 2.955, "volume": 17439.4, "close_time": 1756141199999}, {"open_time": 1756141200000, "open": 2.9564, "high": 2.9662, "low": 2.9413, "close": 2.9662, "volume": 758.8, "close_time": 1756144799999}, {"open_time": 1756144800000, "open": 2.9664, "high": 2.9669, "low": 2.9492, "close": 2.9617, "volume": 3164.2, "close_time": 1756148399999}, {"open_time": 1756148400000, "open": 2.9555, "high": 2.9596, "low": 2.8866, "close": 2.8898, "volume": 124436.6, "close_time": 1756151999999}, {"open_time": 1756152000000, "open": 2.8899, "high": 2.8998, "low": 2.8314, "close": 2.8341, "volume": 65425.3, "close_time": 1756155599999}, {"open_time": 1756155600000, "open": 2.8341, "high": 2.865, "low": 2.8279, "close": 2.8542, "volume": 26350.8, "close_time": 1756159199999}, {"open_time": 1756159200000, "open": 2.853, "high": 2.8718, "low": 2.8421, "close": 2.8703, "volume": 9062.9, "close_time": 1756162799999}, {"open_time": 1756162800000, "open": 2.8671, "high": 2.8702, "low": 2.85, "close": 2.8637, "volume": 2085.4, "close_time": 1756166399999}, {"open_time": 1756166400000, "open": 2.8587, "high": 2.8809, "low": 2.8501, "close": 2.8649, "volume": 31366.5, "close_time": 1756169999999}, {"open_time": 1756170000000, "open": 2.8607, "high": 2.8862, "low": 2.8548, "close": 2.8862, "volume": 7780.6, "close_time": 1756173599999}, {"open_time": 1756173600000, "open": 2.8831, "high": 2.8971, "low": 2.8764, "close": 2.8855, "volume": 7190.7, "close_time": 1756177199999}, {"open_time": 1756177200000, "open": 2.8856, "high": 2.8984, "low": 2.8835, "close": 2.8835, "volume": 6524.7, "close_time": 1756180799999}, {"open_time": 1756180800000, "open": 2.8878, "high": 2.91, "low": 2.8878, "close": 2.91, "volume": 7708.7, "close_time": 1756184399999}, {"open_time": 1756184400000, "open": 2.91, "high": 2.9241, "low": 2.9057, "close": 2.9241, "volume": 22997.1, "close_time": 1756187999999}, {"open_time": 1756188000000, "open": 2.9296, "high": 2.9296, "low": 2.905, "close": 2.91, "volume": 5049.1, "close_time": 1756191599999}, {"open_time": 1756191600000, "open": 2.9073, "high": 2.9333, "low": 2.9037, "close": 2.9166, "volume": 1633.6, "close_time": 1756195199999}, {"open_time": 1756195200000, "open": 2.9133, "high": 2.9226, "low": 2.9125, "close": 2.9125, "volume": 16408.7, "close_time": 1756198799999}, {"open_time": 1756198800000, "open": 2.9183, "high": 2.9198, "low": 2.9064, "close": 2.9064, "volume": 9933.2, "close_time": 1756202399999}, {"open_time": 1756202400000, "open": 2.9095, "high": 2.9106, "low": 2.9053, "close": 2.9098, "volume": 859.9, "close_time": 1756205999999}, {"open_time": 1756206000000, "open": 2.9087, "high": 2.9087, "low": 2.8939, "close": 2.9, "volume": 11336.9, "close_time": 1756209599999}, {"open_time": 1756209600000, "open": 2.9016, "high": 2.9396, "low": 2.8913, "close": 2.9179, "volume": 12064.3, "close_time": 1756213199999}, {"open_time": 1756213200000, "open": 2.9138, "high": 2.9211, "low": 2.8901, "close": 2.9172, "volume": 3415.0, "close_time": 1756216799999}, {"open_time": 1756216800000, "open": 2.9173, "high": 2.9413, "low": 2.9064, "close": 2.9413, "volume": 57417.2, "close_time": 1756220399999}, {"open_time": 1756220400000, "open": 2.9362, "high": 2.941, "low": 2.9218, "close": 2.9306, "volume": 986.1, "close_time": 1756223999999}, {"open_time": 1756224000000, "open": 2.9349, "high": 2.9524, "low": 2.9284, "close": 2.9524, "volume": 10193.4, "close_time": 1756227599999}, {"open_time": 1756227600000, "open": 2.954, "high": 2.96, "low": 2.9469, "close": 2.96, "volume": 28079.3, "close_time": 1756231199999}, {"open_time": 1756231200000, "open": 2.96, "high": 2.9851, "low": 2.959, "close": 2.9816, "volume": 3557.6, "close_time": 1756234799999}, {"open_time": 1756234800000, "open": 2.977, "high": 3.0804, "low": 2.969, "close": 3.0557, "volume": 48507.7, "close_time": 1756238399999}, {"open_time": 1756238400000, "open": 3.0652, "high": 3.0652, "low": 3.014, "close": 3.0366, "volume": 216603.9, "close_time": 1756241999999}, {"open_time": 1756242000000, "open": 3.0255, "high": 3.0327, "low": 3.0183, "close": 3.0271, "volume": 11458.9, "close_time": 1756245599999}, {"open_time": 1756245600000, "open": 3.02, "high": 3.0232, "low": 3.0042, "close": 3.0136, "volume": 53403.2, "close_time": 1756249199999}, {"open_time": 1756249200000, "open": 3.0065, "high": 3.0255, "low": 3.0065, "close": 3.0131, "volume": 2827.0, "close_time": 1756252799999}, {"open_time": 1756252800000, "open": 3.0119, "high": 3.0119, "low": 2.9859, "close": 2.9859, "volume": 162664.7, "close_time": 1756256399999}, {"open_time": 1756256400000, "open": 2.986, "high": 3.0002, "low": 2.9833, "close": 3.0002, "volume": 181846.3, "close_time": 1756259999999}, {"open_time": 1756260000000, "open": 3.0, "high": 3.0063, "low": 2.9909, "close": 2.9947, "volume": 45164.6, "close_time": 1756263599999}, {"open_time": 1756263600000, "open": 2.9947, "high": 3.0108, "low": 2.9821, "close": 3.0075, "volume": 10504.3, "close_time": 1756267199999}, {"open_time": 1756267200000, "open": 3.0041, "high": 3.0262, "low": 3.0041, "close": 3.0228, "volume": 4999.3, "close_time": 1756270799999}, {"open_time": 1756270800000, "open": 3.0193, "high": 3.021, "low": 3.0127, "close": 3.0127, "volume": 2526.7, "close_time": 1756274399999}, {"open_time": 1756274400000, "open": 3.0108, "high": 3.0109, "low": 2.999, "close": 2.999, "volume": 540.5, "close_time": 1756277999999}, {"open_time": 1756278000000, "open": 3.0016, "high": 3.002, "low": 2.9859, "close": 2.9952, "volume": 6877.5, "close_time": 1756281599999}, {"open_time": 1756281600000, "open": 2.9901, "high": 3.0124, "low": 2.9901, "close": 3.0124, "volume": 2439.9, "close_time": 1756285199999}, {"open_time": 1756285200000, "open": 3.0124, "high": 3.0204, "low": 3.0124, "close": 3.0168, "volume": 577.7, "close_time": 1756288799999}, {"open_time": 1756288800000, "open": 3.0109, "high": 3.0121, "low": 2.9992, "close": 2.9992, "volume": 14557.5, "close_time": 1756292399999}, {"open_time": 1756292400000, "open": 3.0005, "high": 3.0015, "low": 2.9976, "close": 2.9985, "volume": 5017.8, "close_time": 1756295999999}, {"open_time": 1756296000000, "open": 2.9984, "high": 3.0046, "low": 2.993, "close": 3.0046, "volume": 971.2, "close_time": 1756299599999}, {"open_time": 1756299600000, "open": 3.0019, "high": 3.0141, "low": 2.9898, "close": 3.01, "volume": 1820.5, "close_time": 1756303199999}, {"open_time": 1756303200000, "open": 3.0017, "high": 3.0307, "low": 2.9936, "close": 3.005, "volume": 8550.9, "close_time": 1756306799999}, {"open_time": 1756306800000, "open": 3.0077, "high": 3.0194, "low": 2.9984, "close": 3.018, "volume": 3883.4, "close_time": 1756310399999}, {"open_time": 1756310400000, "open": 3.0172, "high": 3.02, "low": 3.002, "close": 3.0181, "volume": 1182.8, "close_time": 1756313999999}, {"open_time": 1756314000000, "open": 3.0162, "high": 3.0377, "low": 3.0106, "close": 3.0376, "volume": 2341.4, "close_time": 1756317599999}, {"open_time": 1756317600000, "open": 3.0347, "high": 3.0438, "low": 3.0108, "close": 3.0108, "volume": 2269.1, "close_time": 1756321199999}, {"open_time": 1756321200000, "open": 3.0096, "high": 3.02, "low": 2.9898, "close": 2.9992, "volume": 1750.9, "close_time": 1756324799999}, {"open_time": 1756324800000, "open": 3.0063, "high": 3.0262, "low": 2.9739, "close": 3.0022, "volume": 11094.8, "close_time": 1756328399999}, {"open_time": 1756328400000, "open": 3.0149, "high": 3.0153, "low": 2.9833, "close": 2.985, "volume": 4887.2, "close_time": 1756331999999}, {"open_time": 1756332000000, "open": 2.9819, "high": 2.9905, "low": 2.9643, "close": 2.9823, "volume": 4680.5, "close_time": 1756335599999}, {"open_time": 1756335600000, "open": 2.9808, "high": 2.9835, "low": 2.9641, "close": 2.9641, "volume": 3045.8, "close_time": 1756339199999}, {"open_time": 1756339200000, "open": 2.9727, "high": 2.9785, "low": 2.9562, "close": 2.9691, "volume": 7574.2, "close_time": 1756342799999}, {"open_time": 1756342800000, "open": 2.9738, "high": 2.9875, "low": 2.97, "close": 2.9861, "volume": 5221.3, "close_time": 1756346399999}, {"open_time": 1756346400000, "open": 2.9856, "high": 2.9867, "low": 2.9724, "close": 2.9724, "volume": 1215.3, "close_time": 1756349999999}, {"open_time": 1756350000000, "open": 2.9748, "high": 2.9849, "low": 2.9691, "close": 2.9813, "volume": 966.7, "close_time": 1756353599999}, {"open_time": 1756353600000, "open": 2.9818, "high": 3.0092, "low": 2.9805, "close": 3.0078, "volume": 5554.5, "close_time": 1756357199999}, {"open_time": 1756357200000, "open": 2.9997, "high": 3.0108, "low": 2.9957, "close": 2.9986, "volume": 3379.0, "close_time": 1756360799999}, {"open_time": 1756360800000, "open": 2.9961, "high": 2.9998, "low": 2.9899, "close": 2.9988, "volume": 151.3, "close_time": 1756364399999}, {"open_time": 1756364400000, "open": 3.0008, "high": 3.0008, "low": 2.9945, "close": 2.9945, "volume": 170.2, "close_time": 1756367999999}, {"open_time": 1756368000000, "open": 3.009, "high": 3.0131, "low": 2.9966, "close": 2.9966, "volume": 1869.3, "close_time": 1756371599999}, {"open_time": 1756371600000, "open": 2.998, "high": 3.0033, "low": 2.9911, "close": 3.0006, "volume": 4450.0, "close_time": 1756375199999}, {"open_time": 1756375200000, "open": 3.0022, "high": 3.0042, "low": 2.9943, "close": 3.0042, "volume": 2005.3, "close_time": 1756378799999}, {"open_time": 1756378800000, "open": 3.0042, "high": 3.0042, "low": 2.9962, "close": 3.0012, "volume": 12609.5, "close_time": 1756382399999}, {"open_time": 1756382400000, "open": 3.0073, "high": 3.0223, "low": 3.0059, "close": 3.0086, "volume": 1626.2, "close_time": 1756385999999}, {"open_time": 1756386000000, "open": 3.0165, "high": 3.0246, "low": 2.998, "close": 2.998, "volume": 5251.1, "close_time": 1756389599999}, {"open_time": 1756389600000, "open": 3.0031, "high": 3.0191, "low": 2.9983, "close": 3.0176, "volume": 15354.8, "close_time": 1756393199999}, {"open_time": 1756393200000, "open": 3.0122, "high": 3.0195, "low": 2.9725, "close": 2.9793, "volume": 4780.8, "close_time": 1756396799999}, {"open_time": 1756396800000, "open": 2.9811, "high": 2.9991, "low": 2.9578, "close": 2.9578, "volume": 4571.5, "close_time": 1756400399999}, {"open_time": 1756400400000, "open": 2.9625, "high": 2.9842, "low": 2.9625, "close": 2.9767, "volume": 1072.4, "close_time": 1756403999999}, {"open_time": 1756404000000, "open": 2.9813, "high": 2.985, "low": 2.9702, "close": 2.9786, "volume": 8165.6, "close_time": 1756407599999}, {"open_time": 1756407600000, "open": 2.9812, "high": 2.9822, "low": 2.9594, "close": 2.96, "volume": 121976.1, "close_time": 1756411199999}, {"open_time": 1756411200000, "open": 2.96, "high": 2.9689, "low": 2.9507, "close": 2.96, "volume": 81732.5, "close_time": 1756414799999}, {"open_time": 1756414800000, "open": 2.96, "high": 2.9686, "low": 2.9529, "close": 2.9686, "volume": 47231.0, "close_time": 1756418399999}, {"open_time": 1756418400000, "open": 2.9674, "high": 2.9793, "low": 2.9674, "close": 2.9691, "volume": 2973.7, "close_time": 1756421999999}, {"open_time": 1756422000000, "open": 2.97, "high": 2.97, "low": 2.9638, "close": 2.9652, "volume": 103757.5, "close_time": 1756425599999}, {"open_time": 1756425600000, "open": 2.9656, "high": 2.97, "low": 2.954, "close": 2.954, "volume": 79383.0, "close_time": 1756429199999}, {"open_time": 1756429200000, "open": 2.9593, "high": 2.9602, "low": 2.9431, "close": 2.946, "volume": 170340.3, "close_time": 1756432799999}, {"open_time": 1756432800000, "open": 2.943, "high": 2.9569, "low": 2.9401, "close": 2.951, "volume": 976.1, "close_time": 1756436399999}, {"open_time": 1756436400000, "open": 2.9514, "high": 2.9514, "low": 2.9411, "close": 2.9439, "volume": 29339.6, "close_time": 1756439999999}, {"open_time": 1756440000000, "open": 2.9404, "high": 2.9407, "low": 2.9168, "close": 2.9222, "volume": 7295.9, "close_time": 1756443599999}, {"open_time": 1756443600000, "open": 2.9164, "high": 2.9201, "low": 2.9059, "close": 2.92, "volume": 54318.7, "close_time": 1756447199999}, {"open_time": 1756447200000, "open": 2.92, "high": 2.9201, "low": 2.8951, "close": 2.9079, "volume": 155581.8, "close_time": 1756450799999}, {"open_time": 1756450800000, "open": 2.8951, "high": 2.903, "low": 2.8641, "close": 2.87, "volume": 56302.8, "close_time": 1756454399999}, {"open_time": 1756454400000, "open": 2.8759, "high": 2.8818, "low": 2.8511, "close": 2.854, "volume": 76650.6, "close_time": 1756457999999}, {"open_time": 1756458000000, "open": 2.851, "high": 2.8763, "low": 2.8483, "close": 2.8763, "volume": 10989.0, "close_time": 1756461599999}, {"open_time": 1756461600000, "open": 2.8764, "high": 2.8865, "low": 2.8759, "close": 2.88, "volume": 7952.2, "close_time": 1756465199999}, {"open_time": 1756465200000, "open": 2.8832, "high": 2.8854, "low": 2.8736, "close": 2.8773, "volume": 7696.8, "close_time": 1756468799999}, {"open_time": 1756468800000, "open": 2.88, "high": 2.9179, "low": 2.8794, "close": 2.8948, "volume": 7734.4, "close_time": 1756472399999}, {"open_time": 1756472400000, "open": 2.8894, "high": 2.8894, "low": 2.8378, "close": 2.8527, "volume": 38237.1, "close_time": 1756475999999}, {"open_time": 1756476000000, "open": 2.8594, "high": 2.8594, "low": 2.8181, "close": 2.8227, "volume": 71337.4, "close_time": 1756479599999}, {"open_time": 1756479600000, "open": 2.8319, "high": 2.8456, "low": 2.83, "close": 2.8389, "volume": 4103.2, "close_time": 1756483199999}, {"open_time": 1756483200000, "open": 2.8361, "high": 2.845, "low": 2.8194, "close": 2.8406, "volume": 18128.0, "close_time": 1756486799999}, {"open_time": 1756486800000, "open": 2.8431, "high": 2.8431, "low": 2.8177, "close": 2.8221, "volume": 6952.2, "close_time": 1756490399999}, {"open_time": 1756490400000, "open": 2.82, "high": 2.8249, "low": 2.8022, "close": 2.8088, "volume": 8431.6, "close_time": 1756493999999}, {"open_time": 1756494000000, "open": 2.8101, "high": 2.8375, "low": 2.805, "close": 2.81, "volume": 9796.4, "close_time": 1756497599999}, {"open_time": 1756497600000, "open": 2.8198, "high": 2.8198, "low": 2.787, "close": 2.787, "volume": 15930.6, "close_time": 1756501199999}, {"open_time": 1756501200000, "open": 2.787, "high": 2.8188, "low": 2.777, "close": 2.8062, "volume": 13911.8, "close_time": 1756504799999}, {"open_time": 1756504800000, "open": 2.8108, "high": 2.8134, "low": 2.7945, "close": 2.8134, "volume": 5141.2, "close_time": 1756508399999}, {"open_time": 1756508400000, "open": 2.8136, "high": 2.8283, "low": 2.8098, "close": 2.8212, "volume": 1361.6, "close_time": 1756511999999}, {"open_time": 1756512000000, "open": 2.8187, "high": 2.8272, "low": 2.815, "close": 2.8191, "volume": 5453.1, "close_time": 1756515599999}, {"open_time": 1756515600000, "open": 2.8141, "high": 2.8274, "low": 2.7629, "close": 2.772, "volume": 26529.8, "close_time": 1756519199999}, {"open_time": 1756519200000, "open": 2.7688, "high": 2.8017, "low": 2.7648, "close": 2.7948, "volume": 5879.9, "close_time": 1756522799999}, {"open_time": 1756522800000, "open": 2.7937, "high": 2.8189, "low": 2.7935, "close": 2.8159, "volume": 1019.2, "close_time": 1756526399999}, {"open_time": 1756526400000, "open": 2.8138, "high": 2.8221, "low": 2.8138, "close": 2.8138, "volume": 1876.6, "close_time": 1756529999999}, {"open_time": 1756530000000, "open": 2.8128, "high": 2.8351, "low": 2.8128, "close": 2.8351, "volume": 1065.7, "close_time": 1756533599999}, {"open_time": 1756533600000, "open": 2.8283, "high": 2.8326, "low": 2.8228, "close": 2.8275, "volume": 263.0, "close_time": 1756537199999}, {"open_time": 1756537200000, "open": 2.8322, "high": 2.8322, "low": 2.8243, "close": 2.8316, "volume": 688.8, "close_time": 1756540799999}, {"open_time": 1756540800000, "open": 2.8284, "high": 2.8284, "low": 2.8114, "close": 2.8114, "volume": 589.8, "close_time": 1756544399999}, {"open_time": 1756544400000, "open": 2.809, "high": 2.811, "low": 2.7975, "close": 2.8068, "volume": 2115.6, "close_time": 1756547999999}, {"open_time": 1756548000000, "open": 2.804, "high": 2.8059, "low": 2.8015, "close": 2.8015, "volume": 507.0, "close_time": 1756551599999}, {"open_time": 1756551600000, "open": 2.8004, "high": 2.8127, "low": 2.8004, "close": 2.8094, "volume": 377.1, "close_time": 1756555199999}, {"open_time": 1756555200000, "open": 2.8095, "high": 2.8101, "low": 2.781, "close": 2.7924, "volume": 3467.2, "close_time": 1756558799999}, {"open_time": 1756558800000, "open": 2.7924, "high": 2.7945, "low": 2.7743, "close": 2.7929, "volume": 18013.4, "close_time": 1756562399999}, {"open_time": 1756562400000, "open": 2.7897, "high": 2.7982, "low": 2.7847, "close": 2.7974, "volume": 6967.5, "close_time": 1756565999999}, {"open_time": 1756566000000, "open": 2.7966, "high": 2.8099, "low": 2.7925, "close": 2.8077, "volume": 1316.0, "close_time": 1756569599999}, {"open_time": 1756569600000, "open": 2.8052, "high": 2.8144, "low": 2.8025, "close": 2.8103, "volume": 3458.2, "close_time": 1756573199999}, {"open_time": 1756573200000, "open": 2.8102, "high": 2.8184, "low": 2.8081, "close": 2.8081, "volume": 432.7, "close_time": 1756576799999}, {"open_time": 1756576800000, "open": 2.8081, "high": 2.8135, "low": 2.8031, "close": 2.8073, "volume": 342.0, "close_time": 1756580399999}, {"open_time": 1756580400000, "open": 2.8078, "high": 2.8145, "low": 2.8062, "close": 2.8072, "volume": 4456.1, "close_time": 1756583999999}, {"open_time": 1756584000000, "open": 2.8105, "high": 2.812, "low": 2.8045, "close": 2.8052, "volume": 399.5, "close_time": 1756587599999}, {"open_time": 1756587600000, "open": 2.8074, "high": 2.8096, "low": 2.8019, "close": 2.808, "volume": 540.2, "close_time": 1756591199999}, {"open_time": 1756591200000, "open": 2.8048, "high": 2.8102, "low": 2.8016, "close": 2.8102, "volume": 1040.8, "close_time": 1756594799999}, {"open_time": 1756594800000, "open": 2.8092, "high": 2.8194, "low": 2.8092, "close": 2.8194, "volume": 2536.5, "close_time": 1756598399999}, {"open_time": 1756598400000, "open": 2.82, "high": 2.847, "low": 2.82, "close": 2.847, "volume": 6257.4, "close_time": 1756601999999}, {"open_time": 1756602000000, "open": 2.8441, "high": 2.8673, "low": 2.839, "close": 2.8645, "volume": 8349.2, "close_time": 1756605599999}, {"open_time": 1756605600000, "open": 2.8621, "high": 2.8645, "low": 2.8465, "close": 2.8465, "volume": 1349.0, "close_time": 1756609199999}, {"open_time": 1756609200000, "open": 2.8461, "high": 2.854, "low": 2.8437, "close": 2.8518, "volume": 3700.3, "close_time": 1756612799999}, {"open_time": 1756612800000, "open": 2.8519, "high": 2.8545, "low": 2.8452, "close": 2.8477, "volume": 1078.3, "close_time": 1756616399999}, {"open_time": 1756616400000, "open": 2.8463, "high": 2.8463, "low": 2.8351, "close": 2.8372, "volume": 1180.5, "close_time": 1756619999999}, {"open_time": 1756620000000, "open": 2.8372, "high": 2.8372, "low": 2.8253, "close": 2.8256, "volume": 412.0, "close_time": 1756623599999}, {"open_time": 1756623600000, "open": 2.831, "high": 2.8344, "low": 2.8291, "close": 2.8292, "volume": 78.9, "close_time": 1756627199999}, {"open_time": 1756627200000, "open": 2.8324, "high": 2.8413, "low": 2.8324, "close": 2.8413, "volume": 96.7, "close_time": 1756630799999}, {"open_time": 1756630800000, "open": 2.8427, "high": 2.8439, "low": 2.8322, "close": 2.8322, "volume": 6962.2, "close_time": 1756634399999}, {"open_time": 1756634400000, "open": 2.8338, "high": 2.8338, "low": 2.814, "close": 2.8213, "volume": 574.5, "close_time": 1756637999999}, {"open_time": 1756638000000, "open": 2.8219, "high": 2.8256, "low": 2.8177, "close": 2.8256, "volume": 268.8, "close_time": 1756641599999}, {"open_time": 1756641600000, "open": 2.8247, "high": 2.8247, "low": 2.8155, "close": 2.8217, "volume": 570.6, "close_time": 1756645199999}, {"open_time": 1756645200000, "open": 2.8204, "high": 2.8212, "low": 2.8114, "close": 2.8114, "volume": 366.6, "close_time": 1756648799999}, {"open_time": 1756648800000, "open": 2.8127, "high": 2.8188, "low": 2.8041, "close": 2.8162, "volume": 182.3, "close_time": 1756652399999}, {"open_time": 1756652400000, "open": 2.8134, "high": 2.8222, "low": 2.811, "close": 2.8212, "volume": 4288.3, "close_time": 1756655999999}, {"open_time": 1756656000000, "open": 2.8156, "high": 2.8181, "low": 2.8084, "close": 2.816, "volume": 2977.5, "close_time": 1756659599999}, {"open_time": 1756659600000, "open": 2.8123, "high": 2.8168, "low": 2.8068, "close": 2.8114, "volume": 3039.9, "close_time": 1756663199999}, {"open_time": 1756663200000, "open": 2.8118, "high": 2.8184, "low": 2.8092, "close": 2.8184, "volume": 333.6, "close_time": 1756666799999}, {"open_time": 1756666800000, "open": 2.82, "high": 2.8201, "low": 2.8006, "close": 2.8006, "volume": 1248.9, "close_time": 1756670399999}, {"open_time": 1756670400000, "open": 2.8006, "high": 2.8104, "low": 2.7968, "close": 2.8102, "volume": 19352.2, "close_time": 1756673999999}, {"open_time": 1756674000000, "open": 2.8056, "high": 2.8167, "low": 2.8043, "close": 2.8098, "volume": 818.1, "close_time": 1756677599999}, {"open_time": 1756677600000, "open": 2.8113, "high": 2.8164, "low": 2.7997, "close": 2.7997, "volume": 6182.3, "close_time": 1756681199999}, {"open_time": 1756681200000, "open": 2.8025, "high": 2.8025, "low": 2.7737, "close": 2.7773, "volume": 35722.2, "close_time": 1756684799999}, {"open_time": 1756684800000, "open": 2.7758, "high": 2.7789, "low": 2.7382, "close": 2.7637, "volume": 27591.6, "close_time": 1756688399999}, {"open_time": 1756688400000, "open": 2.7598, "high": 2.7775, "low": 2.7587, "close": 2.7622, "volume": 22109.0, "close_time": 1756691999999}, {"open_time": 1756692000000, "open": 2.7644, "high": 2.7677, "low": 2.7305, "close": 2.7311, "volume": 23618.5, "close_time": 1756695599999}, {"open_time": 1756695600000, "open": 2.7369, "high": 2.7473, "low": 2.7272, "close": 2.7473, "volume": 20482.9, "close_time": 1756699199999}, {"open_time": 1756699200000, "open": 2.7407, "high": 2.7467, "low": 2.7132, "close": 2.7166, "volume": 4073.0, "close_time": 1756702799999}, {"open_time": 1756702800000, "open": 2.7158, "high": 2.7362, "low": 2.7033, "close": 2.7358, "volume": 8705.9, "close_time": 1756706399999}, {"open_time": 1756706400000, "open": 2.724, "high": 2.7407, "low": 2.7237, "close": 2.7376, "volume": 5001.3, "close_time": 1756709999999}, {"open_time": 1756710000000, "open": 2.7414, "high": 2.792, "low": 2.7307, "close": 2.792, "volume": 5326.2, "close_time": 1756713599999}, {"open_time": 1756713600000, "open": 2.7926, "high": 2.8247, "low": 2.7926, "close": 2.8247, "volume": 12382.2, "close_time": 1756717199999}, {"open_time": 1756717200000, "open": 2.8253, "high": 2.8375, "low": 2.8114, "close": 2.8114, "volume": 4063.9, "close_time": 1756720799999}, {"open_time": 1756720800000, "open": 2.8101, "high": 2.8155, "low": 2.7796, "close": 2.7896, "volume": 1647.6, "close_time": 1756724399999}, {"open_time": 1756724400000, "open": 2.7945, "high": 2.7976, "low": 2.7681, "close": 2.7683, "volume": 17165.7, "close_time": 1756727999999}, {"open_time": 1756728000000, "open": 2.768, "high": 2.7806, "low": 2.7644, "close": 2.7713, "volume": 1530.1, "close_time": 1756731599999}, {"open_time": 1756731600000, "open": 2.7675, "high": 2.7772, "low": 2.7562, "close": 2.7562, "volume": 2089.6, "close_time": 1756735199999}, {"open_time": 1756735200000, "open": 2.7603, "high": 2.7727, "low": 2.7541, "close": 2.7727, "volume": 8956.8, "close_time": 1756738799999}, {"open_time": 1756738800000, "open": 2.772, "high": 2.7774, "low": 2.7541, "close": 2.7587, "volume": 2426.4, "close_time": 1756742399999}, {"open_time": 1756742400000, "open": 2.7601, "high": 2.769, "low": 2.7463, "close": 2.7465, "volume": 2157.8, "close_time": 1756745999999}, {"open_time": 1756746000000, "open": 2.7471, "high": 2.7487, "low": 2.722, "close": 2.7313, "volume": 3109.8, "close_time": 1756749599999}, {"open_time": 1756749600000, "open": 2.7275, "high": 2.7552, "low": 2.7275, "close": 2.7552, "volume": 1361.6, "close_time": 1756753199999}, {"open_time": 1756753200000, "open": 2.7596, "high": 2.7727, "low": 2.7596, "close": 2.7707, "volume": 2631.1, "close_time": 1756756799999}, {"open_time": 1756756800000, "open": 2.7735, "high": 2.7751, "low": 2.7377, "close": 2.7621, "volume": 3802.4, "close_time": 1756760399999}, {"open_time": 1756760400000, "open": 2.7555, "high": 2.756, "low": 2.7025, "close": 2.7272, "volume": 31763.2, "close_time": 1756763999999}, {"open_time": 1756764000000, "open": 2.724, "high": 2.745, "low": 2.7204, "close": 2.745, "volume": 11101.7, "close_time": 1756767599999}, {"open_time": 1756767600000, "open": 2.7412, "high": 2.7591, "low": 2.7377, "close": 2.7501, "volume": 5730.5, "close_time": 1756771199999}, {"open_time": 1756771200000, "open": 2.7571, "high": 2.766, "low": 2.7571, "close": 2.7618, "volume": 3436.8, "close_time": 1756774799999}, {"open_time": 1756774800000, "open": 2.7656, "high": 2.7753, "low": 2.7502, "close": 2.7684, "volume": 6833.1, "close_time": 1756778399999}, {"open_time": 1756778400000, "open": 2.7648, "high": 2.788, "low": 2.7601, "close": 2.788, "volume": 5639.0, "close_time": 1756781999999}, {"open_time": 1756782000000, "open": 2.7885, "high": 2.7995, "low": 2.7795, "close": 2.7989, "volume": 17889.7, "close_time": 1756785599999}, {"open_time": 1756785600000, "open": 2.7989, "high": 2.8038, "low": 2.7947, "close": 2.8018, "volume": 426.2, "close_time": 1756789199999}, {"open_time": 1756789200000, "open": 2.8042, "high": 2.8141, "low": 2.797, "close": 2.8141, "volume": 744.5, "close_time": 1756792799999}, {"open_time": 1756792800000, "open": 2.8113, "high": 2.8143, "low": 2.8003, "close": 2.8008, "volume": 433.4, "close_time": 1756796399999}, {"open_time": 1756796400000, "open": 2.8026, "high": 2.8043, "low": 2.7855, "close": 2.7928, "volume": 8873.2, "close_time": 1756799999999}, {"open_time": 1756800000000, "open": 2.7928, "high": 2.8311, "low": 2.7928, "close": 2.8123, "volume": 1557.3, "close_time": 1756803599999}, {"open_time": 1756803600000, "open": 2.8069, "high": 2.8213, "low": 2.8058, "close": 2.809, "volume": 2444.2, "close_time": 1756807199999}, {"open_time": 1756807200000, "open": 2.8079, "high": 2.8124, "low": 2.8058, "close": 2.8115, "volume": 2646.1, "close_time": 1756810799999}, {"open_time": 1756810800000, "open": 2.8121, "high": 2.8121, "low": 2.7993, "close": 2.7993, "volume": 291.6, "close_time": 1756814399999}, {"open_time": 1756814400000, "open": 2.7993, "high": 2.8006, "low": 2.7644, "close": 2.7709, "volume": 5680.1, "close_time": 1756817999999}, {"open_time": 1756818000000, "open": 2.7717, "high": 2.8316, "low": 2.7716, "close": 2.8297, "volume": 6148.9, "close_time": 1756821599999}, {"open_time": 1756821600000, "open": 2.8319, "high": 2.8437, "low": 2.8121, "close": 2.83, "volume": 26869.8, "close_time": 1756825199999}, {"open_time": 1756825200000, "open": 2.8386, "high": 2.8386, "low": 2.788, "close": 2.7921, "volume": 7280.6, "close_time": 1756828799999}, {"open_time": 1756828800000, "open": 2.7939, "high": 2.8032, "low": 2.7833, "close": 2.7932, "volume": 17662.1, "close_time": 1756832399999}, {"open_time": 1756832400000, "open": 2.7941, "high": 2.8058, "low": 2.7878, "close": 2.8058, "volume": 18887.1, "close_time": 1756835999999}, {"open_time": 1756836000000, "open": 2.8058, "high": 2.8181, "low": 2.7978, "close": 2.8157, "volume": 8287.5, "close_time": 1756839599999}, {"open_time": 1756839600000, "open": 2.8114, "high": 2.8252, "low": 2.8006, "close": 2.8252, "volume": 10370.1, "close_time": 1756843199999}, {"open_time": 1756843200000, "open": 2.8182, "high": 2.8542, "low": 2.8182, "close": 2.84, "volume": 18919.4, "close_time": 1756846799999}, {"open_time": 1756846800000, "open": 2.8404, "high": 2.8474, "low": 2.8368, "close": 2.8474, "volume": 14430.8, "close_time": 1756850399999}, {"open_time": 1756850400000, "open": 2.8428, "high": 2.8573, "low": 2.8371, "close": 2.8573, "volume": 8614.8, "close_time": 1756853999999}, {"open_time": 1756854000000, "open": 2.8532, "high": 2.8609, "low": 2.8503, "close": 2.8609, "volume": 3878.6, "close_time": 1756857599999}, {"open_time": 1756857600000, "open": 2.8573, "high": 2.8609, "low": 2.8381, "close": 2.8381, "volume": 6892.2, "close_time": 1756861199999}, {"open_time": 1756861200000, "open": 2.8408, "high": 2.846, "low": 2.8272, "close": 2.846, "volume": 12444.4, "close_time": 1756864799999}, {"open_time": 1756864800000, "open": 2.846, "high": 2.8639, "low": 2.846, "close": 2.8477, "volume": 18268.6, "close_time": 1756868399999}, {"open_time": 1756868400000, "open": 2.8531, "high": 2.8531, "low": 2.8352, "close": 2.8427, "volume": 9448.2, "close_time": 1756871999999}, {"open_time": 1756872000000, "open": 2.8417, "high": 2.8433, "low": 2.8307, "close": 2.8387, "volume": 13082.8, "close_time": 1756875599999}, {"open_time": 1756875600000, "open": 2.8385, "high": 2.8385, "low": 2.8287, "close": 2.8287, "volume": 7536.1, "close_time": 1756879199999}, {"open_time": 1756879200000, "open": 2.8262, "high": 2.8262, "low": 2.8168, "close": 2.8168, "volume": 771.7, "close_time": 1756882799999}, {"open_time": 1756882800000, "open": 2.8228, "high": 2.8228, "low": 2.8165, "close": 2.82, "volume": 472.0, "close_time": 1756886399999}, {"open_time": 1756886400000, "open": 2.832, "high": 2.8367, "low": 2.8298, "close": 2.8355, "volume": 171.5, "close_time": 1756889999999}, {"open_time": 1756890000000, "open": 2.8368, "high": 2.8477, "low": 2.8309, "close": 2.8438, "volume": 8035.5, "close_time": 1756893599999}, {"open_time": 1756893600000, "open": 2.8468, "high": 2.8608, "low": 2.8468, "close": 2.8497, "volume": 4905.2, "close_time": 1756897199999}, {"open_time": 1756897200000, "open": 2.85, "high": 2.8606, "low": 2.85, "close": 2.8606, "volume": 1326.0, "close_time": 1756900799999}, {"open_time": 1756900800000, "open": 2.859, "high": 2.8741, "low": 2.8447, "close": 2.8472, "volume": 9414.4, "close_time": 1756904399999}, {"open_time": 1756904400000, "open": 2.8462, "high": 2.8719, "low": 2.8462, "close": 2.8634, "volume": 13545.3, "close_time": 1756907999999}, {"open_time": 1756908000000, "open": 2.8711, "high": 2.887, "low": 2.8561, "close": 2.8712, "volume": 20161.3, "close_time": 1756911599999}, {"open_time": 1756911600000, "open": 2.875, "high": 2.8764, "low": 2.8654, "close": 2.8725, "volume": 4098.1, "close_time": 1756915199999}, {"open_time": 1756915200000, "open": 2.8722, "high": 2.8723, "low": 2.8542, "close": 2.86, "volume": 10276.8, "close_time": 1756918799999}, {"open_time": 1756918800000, "open": 2.862, "high": 2.8699, "low": 2.8556, "close": 2.8631, "volume": 7210.2, "close_time": 1756922399999}, {"open_time": 1756922400000, "open": 2.8655, "high": 2.8657, "low": 2.8487, "close": 2.8547, "volume": 44858.4, "close_time": 1756925999999}, {"open_time": 1756926000000, "open": 2.8512, "high": 2.8658, "low": 2.8483, "close": 2.8658, "volume": 6183.9, "close_time": 1756929599999}, {"open_time": 1756929600000, "open": 2.8658, "high": 2.868, "low": 2.8572, "close": 2.8615, "volume": 3397.3, "close_time": 1756933199999}, {"open_time": 1756933200000, "open": 2.8605, "high": 2.8636, "low": 2.842, "close": 2.8509, "volume": 1367.6, "close_time": 1756936799999}, {"open_time": 1756936800000, "open": 2.8493, "high": 2.8559, "low": 2.8435, "close": 2.8452, "volume": 1993.4, "close_time": 1756940399999}, {"open_time": 1756940400000, "open": 2.8488, "high": 2.8519, "low": 2.8425, "close": 2.8465, "volume": 1217.3, "close_time": 1756943999999}, {"open_time": 1756944000000, "open": 2.8491, "high": 2.8583, "low": 2.847, "close": 2.8503, "volume": 628.5, "close_time": 1756947599999}, {"open_time": 1756947600000, "open": 2.848, "high": 2.8515, "low": 2.8383, "close": 2.842, "volume": 800.4, "close_time": 1756951199999}, {"open_time": 1756951200000, "open": 2.8458, "high": 2.8482, "low": 2.8358, "close": 2.8396, "volume": 6041.4, "close_time": 1756954799999}, {"open_time": 1756954800000, "open": 2.8405, "high": 2.8523, "low": 2.8354, "close": 2.8458, "volume": 3454.1, "close_time": 1756958399999}, {"open_time": 1756958400000, "open": 2.8507, "high": 2.8615, "low": 2.8428, "close": 2.8566, "volume": 1713.7, "close_time": 1756961999999}, {"open_time": 1756962000000, "open": 2.85, "high": 2.85, "low": 2.828, "close": 2.8294, "volume": 1786.7, "close_time": 1756965599999}, {"open_time": 1756965600000, "open": 2.835, "high": 2.835, "low": 2.8167, "close": 2.8167, "volume": 1152.9, "close_time": 1756969199999}, {"open_time": 1756969200000, "open": 2.821, "high": 2.8278, "low": 2.8192, "close": 2.8278, "volume": 1096.0, "close_time": 1756972799999}, {"open_time": 1756972800000, "open": 2.8209, "high": 2.8524, "low": 2.8209, "close": 2.8373, "volume": 6138.5, "close_time": 1756976399999}, {"open_time": 1756976400000, "open": 2.8404, "high": 2.8497, "low": 2.8386, "close": 2.8386, "volume": 2397.0, "close_time": 1756979999999}, {"open_time": 1756980000000, "open": 2.8398, "high": 2.8461, "low": 2.8382, "close": 2.8415, "volume": 124.6, "close_time": 1756983599999}, {"open_time": 1756983600000, "open": 2.8496, "high": 2.8501, "low": 2.8443, "close": 2.8443, "volume": 141.9, "close_time": 1756987199999}, {"open_time": 1756987200000, "open": 2.8419, "high": 2.851, "low": 2.8368, "close": 2.8484, "volume": 1486.8, "close_time": 1756990799999}, {"open_time": 1756990800000, "open": 2.848, "high": 2.848, "low": 2.8253, "close": 2.8295, "volume": 816.7, "close_time": 1756994399999}, {"open_time": 1756994400000, "open": 2.8292, "high": 2.8444, "low": 2.81, "close": 2.8414, "volume": 4451.8, "close_time": 1756997999999}, {"open_time": 1756998000000, "open": 2.8279, "high": 2.8318, "low": 2.8058, "close": 2.81, "volume": 11809.8, "close_time": 1757001599999}, {"open_time": 1757001600000, "open": 2.81, "high": 2.8175, "low": 2.803, "close": 2.803, "volume": 1168.1, "close_time": 1757005199999}, {"open_time": 1757005200000, "open": 2.8156, "high": 2.8217, "low": 2.8121, "close": 2.8179, "volume": 3568.5, "close_time": 1757008799999}, {"open_time": 1757008800000, "open": 2.8206, "high": 2.8251, "low": 2.75, "close": 2.7969, "volume": 223944.0, "close_time": 1757012399999}, {"open_time": 1757012400000, "open": 2.7959, "high": 2.8054, "low": 2.7852, "close": 2.7852, "volume": 24192.8, "close_time": 1757015999999}, {"open_time": 1757016000000, "open": 2.7915, "high": 2.8062, "low": 2.7884, "close": 2.8005, "volume": 1025.2, "close_time": 1757019599999}, {"open_time": 1757019600000, "open": 2.8013, "high": 2.8117, "low": 2.8, "close": 2.8099, "volume": 69855.9, "close_time": 1757023199999}, {"open_time": 1757023200000, "open": 2.8112, "high": 2.8233, "low": 2.8038, "close": 2.8233, "volume": 101161.0, "close_time": 1757026799999}, {"open_time": 1757026800000, "open": 2.8212, "high": 2.8212, "low": 2.7958, "close": 2.7962, "volume": 92949.7, "close_time": 1757030399999}, {"open_time": 1757030400000, "open": 2.7976, "high": 2.8013, "low": 2.78, "close": 2.7803, "volume": 6248.2, "close_time": 1757033999999}, {"open_time": 1757034000000, "open": 2.7826, "high": 2.8071, "low": 2.7805, "close": 2.8042, "volume": 57704.2, "close_time": 1757037599999}, {"open_time": 1757037600000, "open": 2.8042, "high": 2.8132, "low": 2.7999, "close": 2.8068, "volume": 134964.5, "close_time": 1757041199999}, {"open_time": 1757041200000, "open": 2.8088, "high": 2.81, "low": 2.7982, "close": 2.8075, "volume": 4039.3, "close_time": 1757044799999}, {"open_time": 1757044800000, "open": 2.8058, "high": 2.8164, "low": 2.8054, "close": 2.8164, "volume": 1349.4, "close_time": 1757048399999}, {"open_time": 1757048400000, "open": 2.8149, "high": 2.8181, "low": 2.8102, "close": 2.8122, "volume": 741.3, "close_time": 1757051999999}, {"open_time": 1757052000000, "open": 2.8112, "high": 2.8132, "low": 2.8048, "close": 2.8132, "volume": 36.3, "close_time": 1757055599999}, {"open_time": 1757055600000, "open": 2.8166, "high": 2.8499, "low": 2.8166, "close": 2.8439, "volume": 7496.7, "close_time": 1757059199999}, {"open_time": 1757059200000, "open": 2.8414, "high": 2.8425, "low": 2.8343, "close": 2.8425, "volume": 17268.1, "close_time": 1757062799999}, {"open_time": 1757062800000, "open": 2.8385, "high": 2.846, "low": 2.8259, "close": 2.8415, "volume": 352.3, "close_time": 1757066399999}, {"open_time": 1757066400000, "open": 2.8418, "high": 2.85, "low": 2.8361, "close": 2.8391, "volume": 6361.0, "close_time": 1757069999999}, {"open_time": 1757070000000, "open": 2.8343, "high": 2.8449, "low": 2.8343, "close": 2.8438, "volume": 768.1, "close_time": 1757073599999}, {"open_time": 1757073600000, "open": 2.8434, "high": 2.8766, "low": 2.8378, "close": 2.8724, "volume": 33667.5, "close_time": 1757077199999}, {"open_time": 1757077200000, "open": 2.873, "high": 2.8819, "low": 2.8648, "close": 2.8805, "volume": 6839.2, "close_time": 1757080799999}, {"open_time": 1757080800000, "open": 2.8773, "high": 2.8794, "low": 2.8008, "close": 2.8181, "volume": 24933.8, "close_time": 1757084399999}, {"open_time": 1757084400000, "open": 2.8147, "high": 2.8253, "low": 2.8039, "close": 2.8161, "volume": 1807.1, "close_time": 1757087999999}, {"open_time": 1757088000000, "open": 2.8148, "high": 2.8161, "low": 2.8053, "close": 2.8148, "volume": 2221.4, "close_time": 1757091599999}, {"open_time": 1757091600000, "open": 2.8137, "high": 2.8198, "low": 2.8051, "close": 2.8198, "volume": 2881.9, "close_time": 1757095199999}, {"open_time": 1757095200000, "open": 2.8161, "high": 2.8378, "low": 2.8135, "close": 2.8327, "volume": 584.6, "close_time": 1757098799999}, {"open_time": 1757098800000, "open": 2.8335, "high": 2.8634, "low": 2.832, "close": 2.8634, "volume": 7923.8, "close_time": 1757102399999}, {"open_time": 1757102400000, "open": 2.8642, "high": 2.8642, "low": 2.8479, "close": 2.8496, "volume": 7505.4, "close_time": 1757105999999}, {"open_time": 1757106000000, "open": 2.8478, "high": 2.848, "low": 2.8245, "close": 2.8245, "volume": 1168.2, "close_time": 1757109599999}, {"open_time": 1757109600000, "open": 2.8244, "high": 2.8266, "low": 2.8173, "close": 2.8196, "volume": 297.9, "close_time": 1757113199999}, {"open_time": 1757113200000, "open": 2.8195, "high": 2.8221, "low": 2.8147, "close": 2.8151, "volume": 2320.5, "close_time": 1757116799999}, {"open_time": 1757116800000, "open": 2.8151, "high": 2.8255, "low": 2.8147, "close": 2.8147, "volume": 639.1, "close_time": 1757120399999}, {"open_time": 1757120400000, "open": 2.8146, "high": 2.8197, "low": 2.8134, "close": 2.8166, "volume": 1172.4, "close_time": 1757123999999}, {"open_time": 1757124000000, "open": 2.8188, "high": 2.8253, "low": 2.814, "close": 2.8219, "volume": 587.7, "close_time": 1757127599999}, {"open_time": 1757127600000, "open": 2.8233, "high": 2.8274, "low": 2.8207, "close": 2.8274, "volume": 707.7, "close_time": 1757131199999}, {"open_time": 1757131200000, "open": 2.8227, "high": 2.8227, "low": 2.8149, "close": 2.8174, "volume": 5695.8, "close_time": 1757134799999}, {"open_time": 1757134800000, "open": 2.8174, "high": 2.8177, "low": 2.8142, "close": 2.8142, "volume": 630.7, "close_time": 1757138399999}, {"open_time": 1757138400000, "open": 2.8147, "high": 2.8177, "low": 2.8127, "close": 2.8146, "volume": 345.6, "close_time": 1757141999999}, {"open_time": 1757142000000, "open": 2.8176, "high": 2.8209, "low": 2.8176, "close": 2.8192, "volume": 181.6, "close_time": 1757145599999}, {"open_time": 1757145600000, "open": 2.8209, "high": 2.8209, "low": 2.816, "close": 2.8167, "volume": 280.6, "close_time": 1757149199999}, {"open_time": 1757149200000, "open": 2.8142, "high": 2.8142, "low": 2.8087, "close": 2.811, "volume": 1144.7, "close_time": 1757152799999}, {"open_time": 1757152800000, "open": 2.8078, "high": 2.8093, "low": 2.8049, "close": 2.8093, "volume": 108.4, "close_time": 1757156399999}, {"open_time": 1757156400000, "open": 2.8045, "high": 2.8048, "low": 2.8035, "close": 2.8046, "volume": 175.2, "close_time": 1757159999999}, {"open_time": 1757160000000, "open": 2.8084, "high": 2.8084, "low": 2.8049, "close": 2.8081, "volume": 175.6, "close_time": 1757163599999}, {"open_time": 1757163600000, "open": 2.81, "high": 2.8181, "low": 2.8086, "close": 2.814, "volume": 5220.6, "close_time": 1757167199999}, {"open_time": 1757167200000, "open": 2.8156, "high": 2.8163, "low": 2.8119, "close": 2.8123, "volume": 233.3, "close_time": 1757170799999}, {"open_time": 1757170800000, "open": 2.8125, "high": 2.8149, "low": 2.8003, "close": 2.8018, "volume": 4611.2, "close_time": 1757174399999}, {"open_time": 1757174400000, "open": 2.8011, "high": 2.8072, "low": 2.7998, "close": 2.8049, "volume": 614.8, "close_time": 1757177999999}, {"open_time": 1757178000000, "open": 2.8016, "high": 2.8032, "low": 2.796, "close": 2.8001, "volume": 8428.8, "close_time": 1757181599999}, {"open_time": 1757181600000, "open": 2.8011, "high": 2.8043, "low": 2.7989, "close": 2.7993, "volume": 644.8, "close_time": 1757185199999}, {"open_time": 1757185200000, "open": 2.8016, "high": 2.8016, "low": 2.7937, "close": 2.7937, "volume": 555.1, "close_time": 1757188799999}, {"open_time": 1757188800000, "open": 2.7953, "high": 2.802, "low": 2.7953, "close": 2.802, "volume": 793.2, "close_time": 1757192399999}, {"open_time": 1757192400000, "open": 2.8034, "high": 2.806, "low": 2.7991, "close": 2.806, "volume": 808.8, "close_time": 1757195999999}, {"open_time": 1757196000000, "open": 2.806, "high": 2.8083, "low": 2.8034, "close": 2.8066, "volume": 243.4, "close_time": 1757199599999}, {"open_time": 1757199600000, "open": 2.8041, "high": 2.8125, "low": 2.8041, "close": 2.8097, "volume": 503.6, "close_time": 1757203199999}, {"open_time": 1757203200000, "open": 2.8124, "high": 2.8148, "low": 2.8107, "close": 2.8148, "volume": 1318.3, "close_time": 1757206799999}, {"open_time": 1757206800000, "open": 2.8158, "high": 2.8224, "low": 2.8144, "close": 2.8221, "volume": 517.9, "close_time": 1757210399999}, {"open_time": 1757210400000, "open": 2.8213, "high": 2.8227, "low": 2.8165, "close": 2.8215, "volume": 914.8, "close_time": 1757213999999}, {"open_time": 1757214000000, "open": 2.8227, "high": 2.8245, "low": 2.8211, "close": 2.8212, "volume": 1092.6, "close_time": 1757217599999}, {"open_time": 1757217600000, "open": 2.8234, "high": 2.8234, "low": 2.8199, "close": 2.8207, "volume": 326.0, "close_time": 1757221199999}, {"open_time": 1757221200000, "open": 2.8206, "high": 2.8244, "low": 2.8201, "close": 2.8244, "volume": 9782.3, "close_time": 1757224799999}, {"open_time": 1757224800000, "open": 2.8225, "high": 2.8225, "low": 2.8173, "close": 2.8173, "volume": 3464.3, "close_time": 1757228399999}, {"open_time": 1757228400000, "open": 2.8225, "high": 2.8333, "low": 2.8201, "close": 2.8327, "volume": 149.2, "close_time": 1757231999999}, {"open_time": 1757232000000, "open": 2.83, "high": 2.8361, "low": 2.83, "close": 2.8361, "volume": 263.4, "close_time": 1757235599999}, {"open_time": 1757235600000, "open": 2.8336, "high": 2.835, "low": 2.8291, "close": 2.8291, "volume": 2580.6, "close_time": 1757239199999}, {"open_time": 1757239200000, "open": 2.8314, "high": 2.8314, "low": 2.8268, "close": 2.8268, "volume": 39.6, "close_time": 1757242799999}, {"open_time": 1757242800000, "open": 2.8312, "high": 2.8314, "low": 2.8306, "close": 2.8307, "volume": 70.3, "close_time": 1757246399999}, {"open_time": 1757246400000, "open": 2.8309, "high": 2.832, "low": 2.8274, "close": 2.832, "volume": 3441.4, "close_time": 1757249999999}, {"open_time": 1757250000000, "open": 2.832, "high": 2.8469, "low": 2.832, "close": 2.8447, "volume": 8903.6, "close_time": 1757253599999}, {"open_time": 1757253600000, "open": 2.8483, "high": 2.9238, "low": 2.8473, "close": 2.8851, "volume": 70049.4, "close_time": 1757257199999}, {"open_time": 1757257200000, "open": 2.884, "high": 2.8996, "low": 2.8732, "close": 2.8996, "volume": 20839.5, "close_time": 1757260799999}, {"open_time": 1757260800000, "open": 2.8995, "high": 2.8995, "low": 2.8784, "close": 2.8912, "volume": 2412.4, "close_time": 1757264399999}, {"open_time": 1757264400000, "open": 2.8903, "high": 2.8903, "low": 2.8596, "close": 2.8627, "volume": 6266.6, "close_time": 1757267999999}, {"open_time": 1757268000000, "open": 2.8624, "high": 2.8674, "low": 2.8508, "close": 2.8565, "volume": 9293.5, "close_time": 1757271599999}, {"open_time": 1757271600000, "open": 2.8667, "high": 2.8675, "low": 2.8563, "close": 2.8617, "volume": 4636.0, "close_time": 1757275199999}, {"open_time": 1757275200000, "open": 2.8647, "high": 2.8784, "low": 2.8615, "close": 2.8784, "volume": 1395.4, "close_time": 1757278799999}, {"open_time": 1757278800000, "open": 2.8772, "high": 2.8798, "low": 2.8611, "close": 2.8611, "volume": 15533.3, "close_time": 1757282399999}, {"open_time": 1757282400000, "open": 2.8602, "high": 2.8764, "low": 2.8582, "close": 2.8764, "volume": 621.9, "close_time": 1757285999999}, {"open_time": 1757286000000, "open": 2.8784, "high": 2.8913, "low": 2.875, "close": 2.8759, "volume": 8110.3, "close_time": 1757289599999}, {"open_time": 1757289600000, "open": 2.8806, "high": 2.8846, "low": 2.8667, "close": 2.8688, "volume": 5059.7, "close_time": 1757293199999}, {"open_time": 1757293200000, "open": 2.8688, "high": 2.8838, "low": 2.8681, "close": 2.8811, "volume": 724.6, "close_time": 1757296799999}, {"open_time": 1757296800000, "open": 2.8794, "high": 2.8874, "low": 2.863, "close": 2.887, "volume": 4503.5, "close_time": 1757300399999}, {"open_time": 1757300400000, "open": 2.8876, "high": 2.8975, "low": 2.8756, "close": 2.8886, "volume": 3925.3, "close_time": 1757303999999}, {"open_time": 1757304000000, "open": 2.8802, "high": 2.8935, "low": 2.8776, "close": 2.8776, "volume": 23007.5, "close_time": 1757307599999}, {"open_time": 1757307600000, "open": 2.8822, "high": 2.8942, "low": 2.8822, "close": 2.8942, "volume": 808.2, "close_time": 1757311199999}, {"open_time": 1757311200000, "open": 2.8805, "high": 2.8845, "low": 2.8764, "close": 2.8785, "volume": 266.4, "close_time": 1757314799999}, {"open_time": 1757314800000, "open": 2.8845, "high": 2.9078, "low": 2.8845, "close": 2.9078, "volume": 836.2, "close_time": 1757318399999}, {"open_time": 1757318400000, "open": 2.91, "high": 2.9179, "low": 2.91, "close": 2.9134, "volume": 14277.6, "close_time": 1757321999999}, {"open_time": 1757322000000, "open": 2.9096, "high": 2.9346, "low": 2.9096, "close": 2.9323, "volume": 3641.3, "close_time": 1757325599999}, {"open_time": 1757325600000, "open": 2.9267, "high": 2.9556, "low": 2.9249, "close": 2.9462, "volume": 4751.6, "close_time": 1757329199999}, {"open_time": 1757329200000, "open": 2.946, "high": 2.9461, "low": 2.9316, "close": 2.939, "volume": 492.1, "close_time": 1757332799999}, {"open_time": 1757332800000, "open": 2.938, "high": 2.9792, "low": 2.9355, "close": 2.9648, "volume": 23340.3, "close_time": 1757336399999}, {"open_time": 1757336400000, "open": 2.9652, "high": 2.9917, "low": 2.9652, "close": 2.9775, "volume": 29615.0, "close_time": 1757339999999}, {"open_time": 1757340000000, "open": 2.9832, "high": 2.9944, "low": 2.9751, "close": 2.9817, "volume": 12415.4, "close_time": 1757343599999}, {"open_time": 1757343600000, "open": 2.9825, "high": 2.985, "low": 2.9739, "close": 2.985, "volume": 47681.4, "close_time": 1757347199999}, {"open_time": 1757347200000, "open": 2.987, "high": 2.99, "low": 2.9618, "close": 2.9665, "volume": 9419.4, "close_time": 1757350799999}, {"open_time": 1757350800000, "open": 2.9705, "high": 2.9828, "low": 2.9667, "close": 2.9776, "volume": 17113.8, "close_time": 1757354399999}, {"open_time": 1757354400000, "open": 2.9731, "high": 2.9833, "low": 2.9706, "close": 2.9833, "volume": 2406.2, "close_time": 1757357999999}, {"open_time": 1757358000000, "open": 2.9833, "high": 2.9833, "low": 2.9702, "close": 2.9768, "volume": 5278.0, "close_time": 1757361599999}, {"open_time": 1757361600000, "open": 2.9833, "high": 2.9833, "low": 2.9571, "close": 2.9582, "volume": 753.3, "close_time": 1757365199999}, {"open_time": 1757365200000, "open": 2.9653, "high": 2.9767, "low": 2.9607, "close": 2.9754, "volume": 2839.0, "close_time": 1757368799999}, {"open_time": 1757368800000, "open": 2.9754, "high": 2.9827, "low": 2.9701, "close": 2.9774, "volume": 2514.4, "close_time": 1757372399999}, {"open_time": 1757372400000, "open": 2.9764, "high": 2.9799, "low": 2.962, "close": 2.9691, "volume": 2308.4, "close_time": 1757375999999}, {"open_time": 1757376000000, "open": 2.972, "high": 2.9787, "low": 2.9485, "close": 2.9572, "volume": 7357.8, "close_time": 1757379599999}, {"open_time": 1757379600000, "open": 2.9596, "high": 2.96, "low": 2.9481, "close": 2.9599, "volume": 1321.2, "close_time": 1757383199999}, {"open_time": 1757383200000, "open": 2.9555, "high": 2.9591, "low": 2.937, "close": 2.937, "volume": 697.9, "close_time": 1757386799999}, {"open_time": 1757386800000, "open": 2.9382, "high": 2.9466, "low": 2.9334, "close": 2.943, "volume": 532.3, "close_time": 1757390399999}, {"open_time": 1757390400000, "open": 2.9509, "high": 2.9667, "low": 2.9439, "close": 2.9667, "volume": 6466.0, "close_time": 1757393999999}, {"open_time": 1757394000000, "open": 2.9589, "high": 2.9664, "low": 2.9511, "close": 2.9661, "volume": 1196.0, "close_time": 1757397599999}, {"open_time": 1757397600000, "open": 2.9662, "high": 2.996, "low": 2.9662, "close": 2.996, "volume": 17110.0, "close_time": 1757401199999}, {"open_time": 1757401200000, "open": 2.9961, "high": 3.0237, "low": 2.9961, "close": 3.0078, "volume": 24236.1, "close_time": 1757404799999}, {"open_time": 1757404800000, "open": 3.0154, "high": 3.0367, "low": 3.0154, "close": 3.0225, "volume": 1400.9, "close_time": 1757408399999}, {"open_time": 1757408400000, "open": 3.0174, "high": 3.019, "low": 3.0079, "close": 3.0079, "volume": 4533.8, "close_time": 1757411999999}, {"open_time": 1757412000000, "open": 3.0156, "high": 3.0156, "low": 3.0004, "close": 3.0054, "volume": 1745.4, "close_time": 1757415599999}, {"open_time": 1757415600000, "open": 3.0065, "high": 3.0156, "low": 3.0026, "close": 3.0044, "volume": 2042.0, "close_time": 1757419199999}, {"open_time": 1757419200000, "open": 3.0064, "high": 3.0276, "low": 3.0, "close": 3.0056, "volume": 7110.8, "close_time": 1757422799999}, {"open_time": 1757422800000, "open": 3.0073, "high": 3.0167, "low": 2.9984, "close": 3.0146, "volume": 7179.5, "close_time": 1757426399999}, {"open_time": 1757426400000, "open": 3.0163, "high": 3.0163, "low": 2.954, "close": 2.9686, "volume": 19617.4, "close_time": 1757429999999}, {"open_time": 1757430000000, "open": 2.9673, "high": 2.9673, "low": 2.9383, "close": 2.9494, "volume": 6689.4, "close_time": 1757433599999}, {"open_time": 1757433600000, "open": 2.9506, "high": 2.9562, "low": 2.9441, "close": 2.9489, "volume": 3825.0, "close_time": 1757437199999}, {"open_time": 1757437200000, "open": 2.9573, "high": 2.9636, "low": 2.9533, "close": 2.9559, "volume": 491.4, "close_time": 1757440799999}, {"open_time": 1757440800000, "open": 2.9599, "high": 2.9639, "low": 2.9537, "close": 2.9627, "volume": 3731.1, "close_time": 1757444399999}, {"open_time": 1757444400000, "open": 2.962, "high": 2.9721, "low": 2.9602, "close": 2.9661, "volume": 938.2, "close_time": 1757447999999}, {"open_time": 1757448000000, "open": 2.9662, "high": 2.968, "low": 2.9482, "close": 2.9557, "volume": 2146.3, "close_time": 1757451599999}, {"open_time": 1757451600000, "open": 2.9555, "high": 2.9638, "low": 2.9484, "close": 2.9544, "volume": 2928.0, "close_time": 1757455199999}, {"open_time": 1757455200000, "open": 2.9514, "high": 2.956, "low": 2.9483, "close": 2.9505, "volume": 4321.4, "close_time": 1757458799999}, {"open_time": 1757458800000, "open": 2.9503, "high": 2.9523, "low": 2.9418, "close": 2.948, "volume": 4257.7, "close_time": 1757462399999}, {"open_time": 1757462400000, "open": 2.95, "high": 2.9524, "low": 2.94, "close": 2.9401, "volume": 5794.0, "close_time": 1757465999999}, {"open_time": 1757466000000, "open": 2.9401, "high": 2.9536, "low": 2.9401, "close": 2.9502, "volume": 2263.1, "close_time": 1757469599999}, {"open_time": 1757469600000, "open": 2.9491, "high": 2.9657, "low": 2.9491, "close": 2.9589, "volume": 7216.7, "close_time": 1757473199999}, {"open_time": 1757473200000, "open": 2.9586, "high": 2.964, "low": 2.957, "close": 2.964, "volume": 223.5, "close_time": 1757476799999}, {"open_time": 1757476800000, "open": 2.9632, "high": 2.966, "low": 2.9582, "close": 2.9598, "volume": 11936.8, "close_time": 1757480399999}, {"open_time": 1757480400000, "open": 2.9575, "high": 2.9648, "low": 2.9523, "close": 2.9614, "volume": 4177.3, "close_time": 1757483999999}, {"open_time": 1757484000000, "open": 2.96, "high": 2.96, "low": 2.949, "close": 2.9572, "volume": 2639.8, "close_time": 1757487599999}, {"open_time": 1757487600000, "open": 2.9533, "high": 2.9746, "low": 2.9533, "close": 2.9746, "volume": 13113.3, "close_time": 1757491199999}, {"open_time": 1757491200000, "open": 2.9766, "high": 2.9837, "low": 2.9685, "close": 2.9685, "volume": 3153.1, "close_time": 1757494799999}, {"open_time": 1757494800000, "open": 2.9676, "high": 2.9793, "low": 2.9633, "close": 2.9734, "volume": 1348.5, "close_time": 1757498399999}, {"open_time": 1757498400000, "open": 2.969, "high": 2.9722, "low": 2.9635, "close": 2.9635, "volume": 447.3, "close_time": 1757501999999}, {"open_time": 1757502000000, "open": 2.9637, "high": 2.9764, "low": 2.9636, "close": 2.9692, "volume": 959.5, "close_time": 1757505599999}, {"open_time": 1757505600000, "open": 2.978, "high": 3.0001, "low": 2.9769, "close": 2.992, "volume": 4168.2, "close_time": 1757509199999}, {"open_time": 1757509200000, "open": 3.0, "high": 3.02, "low": 2.9951, "close": 3.0109, "volume": 45829.7, "close_time": 1757512799999}, {"open_time": 1757512800000, "open": 3.0065, "high": 3.0161, "low": 2.9992, "close": 2.9998, "volume": 27558.5, "close_time": 1757516399999}, {"open_time": 1757516400000, "open": 2.9975, "high": 3.0099, "low": 2.995, "close": 3.0001, "volume": 5929.8, "close_time": 1757519999999}, {"open_time": 1757520000000, "open": 3.0049, "high": 3.0049, "low": 2.9911, "close": 3.0008, "volume": 17683.5, "close_time": 1757523599999}, {"open_time": 1757523600000, "open": 3.0038, "high": 3.0123, "low": 2.9911, "close": 3.0003, "volume": 905.6, "close_time": 1757527199999}, {"open_time": 1757527200000, "open": 3.0028, "high": 3.0064, "low": 2.9892, "close": 2.9979, "volume": 800.4, "close_time": 1757530799999}, {"open_time": 1757530800000, "open": 2.9982, "high": 2.9982, "low": 2.97, "close": 2.9828, "volume": 12049.8, "close_time": 1757534399999}, {"open_time": 1757534400000, "open": 2.982, "high": 2.9865, "low": 2.9709, "close": 2.9727, "volume": 12655.9, "close_time": 1757537999999}, {"open_time": 1757538000000, "open": 2.9767, "high": 2.983, "low": 2.9754, "close": 2.9787, "volume": 3137.6, "close_time": 1757541599999}, {"open_time": 1757541600000, "open": 2.9787, "high": 2.9855, "low": 2.975, "close": 2.9804, "volume": 21894.5, "close_time": 1757545199999}, {"open_time": 1757545200000, "open": 2.9767, "high": 2.9836, "low": 2.9762, "close": 2.9818, "volume": 364.7, "close_time": 1757548799999}, {"open_time": 1757548800000, "open": 2.98, "high": 2.9942, "low": 2.975, "close": 2.9909, "volume": 5712.7, "close_time": 1757552399999}, {"open_time": 1757552400000, "open": 2.9927, "high": 2.9966, "low": 2.9878, "close": 2.9943, "volume": 3350.0, "close_time": 1757555999999}, {"open_time": 1757556000000, "open": 2.9934, "high": 2.9948, "low": 2.9883, "close": 2.9896, "volume": 4716.1, "close_time": 1757559599999}, {"open_time": 1757559600000, "open": 2.9875, "high": 3.0076, "low": 2.9875, "close": 3.0076, "volume": 3895.8, "close_time": 1757563199999}, {"open_time": 1757563200000, "open": 3.0088, "high": 3.0151, "low": 3.0023, "close": 3.0065, "volume": 1976.6, "close_time": 1757566799999}, {"open_time": 1757566800000, "open": 3.0055, "high": 3.0065, "low": 2.9987, "close": 3.0065, "volume": 387.1, "close_time": 1757570399999}, {"open_time": 1757570400000, "open": 3.0058, "high": 3.0058, "low": 2.9968, "close": 2.9968, "volume": 8110.9, "close_time": 1757573999999}, {"open_time": 1757574000000, "open": 2.9966, "high": 3.0046, "low": 2.9929, "close": 3.0046, "volume": 590.0, "close_time": 1757577599999}, {"open_time": 1757577600000, "open": 3.0028, "high": 3.018, "low": 3.0, "close": 3.0141, "volume": 1291.1, "close_time": 1757581199999}, {"open_time": 1757581200000, "open": 3.0152, "high": 3.0307, "low": 3.0118, "close": 3.0215, "volume": 9431.4, "close_time": 1757584799999}, {"open_time": 1757584800000, "open": 3.0282, "high": 3.0314, "low": 3.0131, "close": 3.0206, "volume": 488.3, "close_time": 1757588399999}, {"open_time": 1757588400000, "open": 3.0161, "high": 3.0161, "low": 3.0042, "close": 3.009, "volume": 3026.8, "close_time": 1757591999999}, {"open_time": 1757592000000, "open": 3.0153, "high": 3.0276, "low": 2.9596, "close": 2.9978, "volume": 26065.0, "close_time": 1757595599999}, {"open_time": 1757595600000, "open": 2.9859, "high": 3.01, "low": 2.98, "close": 3.01, "volume": 8522.0, "close_time": 1757599199999}, {"open_time": 1757599200000, "open": 3.0077, "high": 3.0078, "low": 2.9859, "close": 2.9938, "volume": 941.5, "close_time": 1757602799999}, {"open_time": 1757602800000, "open": 2.9947, "high": 3.0051, "low": 2.9904, "close": 2.9904, "volume": 2271.7, "close_time": 1757606399999}, {"open_time": 1757606400000, "open": 2.9934, "high": 3.0042, "low": 2.99, "close": 2.9973, "volume": 1789.7, "close_time": 1757609999999}, {"open_time": 1757610000000, "open": 2.9993, "high": 3.0111, "low": 2.9941, "close": 3.0072, "volume": 1881.8, "close_time": 1757613599999}, {"open_time": 1757613600000, "open": 3.0099, "high": 3.0332, "low": 3.0069, "close": 3.0212, "volume": 20717.7, "close_time": 1757617199999}, {"open_time": 1757617200000, "open": 3.0214, "high": 3.03, "low": 3.0191, "close": 3.0196, "volume": 2697.2, "close_time": 1757620799999}, {"open_time": 1757620800000, "open": 3.0292, "high": 3.0292, "low": 3.012, "close": 3.0137, "volume": 822.0, "close_time": 1757624399999}, {"open_time": 1757624400000, "open": 3.0129, "high": 3.0246, "low": 3.0127, "close": 3.0179, "volume": 3692.3, "close_time": 1757627999999}, {"open_time": 1757628000000, "open": 3.0183, "high": 3.0295, "low": 3.0123, "close": 3.0258, "volume": 2200.9, "close_time": 1757631599999}, {"open_time": 1757631600000, "open": 3.0289, "high": 3.047, "low": 3.0284, "close": 3.0413, "volume": 42941.8, "close_time": 1757635199999}, {"open_time": 1757635200000, "open": 3.0418, "high": 3.0686, "low": 3.034, "close": 3.0509, "volume": 36049.5, "close_time": 1757638799999}, {"open_time": 1757638800000, "open": 3.059, "high": 3.0686, "low": 3.0381, "close": 3.0381, "volume": 16715.6, "close_time": 1757642399999}, {"open_time": 1757642400000, "open": 3.0368, "high": 3.0542, "low": 3.0354, "close": 3.0433, "volume": 15729.9, "close_time": 1757645999999}, {"open_time": 1757646000000, "open": 3.0453, "high": 3.0463, "low": 3.0333, "close": 3.0375, "volume": 5055.6, "close_time": 1757649599999}, {"open_time": 1757649600000, "open": 3.0315, "high": 3.0547, "low": 3.0276, "close": 3.0518, "volume": 3661.3, "close_time": 1757653199999}, {"open_time": 1757653200000, "open": 3.0543, "high": 3.07, "low": 3.0463, "close": 3.0675, "volume": 7555.9, "close_time": 1757656799999}, {"open_time": 1757656800000, "open": 3.0675, "high": 3.068, "low": 3.0486, "close": 3.0486, "volume": 4317.6, "close_time": 1757660399999}, {"open_time": 1757660400000, "open": 3.0494, "high": 3.0669, "low": 3.0475, "close": 3.0615, "volume": 72.2, "close_time": 1757663999999}, {"open_time": 1757664000000, "open": 3.0674, "high": 3.0674, "low": 3.0464, "close": 3.0488, "volume": 467.6, "close_time": 1757667599999}, {"open_time": 1757667600000, "open": 3.05, "high": 3.0561, "low": 3.0436, "close": 3.0485, "volume": 1895.4, "close_time": 1757671199999}, {"open_time": 1757671200000, "open": 3.0435, "high": 3.0455, "low": 3.0369, "close": 3.0408, "volume": 2904.4, "close_time": 1757674799999}, {"open_time": 1757674800000, "open": 3.042, "high": 3.0507, "low": 3.0408, "close": 3.0408, "volume": 4607.8, "close_time": 1757678399999}, {"open_time": 1757678400000, "open": 3.0396, "high": 3.0432, "low": 3.0271, "close": 3.0432, "volume": 782.7, "close_time": 1757681999999}, {"open_time": 1757682000000, "open": 3.0393, "high": 3.0447, "low": 3.0248, "close": 3.04, "volume": 15107.4, "close_time": 1757685599999}, {"open_time": 1757685600000, "open": 3.0425, "high": 3.0635, "low": 3.035, "close": 3.0381, "volume": 4114.0, "close_time": 1757689199999}, {"open_time": 1757689200000, "open": 3.0397, "high": 3.0397, "low": 3.0178, "close": 3.0297, "volume": 9293.7, "close_time": 1757692799999}, {"open_time": 1757692800000, "open": 3.0279, "high": 3.042, "low": 3.0214, "close": 3.0409, "volume": 15904.5, "close_time": 1757696399999}, {"open_time": 1757696400000, "open": 3.042, "high": 3.07, "low": 3.035, "close": 3.063, "volume": 8585.3, "close_time": 1757699999999}, {"open_time": 1757700000000, "open": 3.0618, "high": 3.0763, "low": 3.0581, "close": 3.0762, "volume": 5663.9, "close_time": 1757703599999}, {"open_time": 1757703600000, "open": 3.0762, "high": 3.0891, "low": 3.069, "close": 3.0851, "volume": 6518.1, "close_time": 1757707199999}, {"open_time": 1757707200000, "open": 3.0851, "high": 3.1367, "low": 3.0765, "close": 3.1238, "volume": 115455.2, "close_time": 1757710799999}, {"open_time": 1757710800000, "open": 3.1168, "high": 3.1212, "low": 3.0898, "close": 3.095, "volume": 12529.2, "close_time": 1757714399999}, {"open_time": 1757714400000, "open": 3.102, "high": 3.125, "low": 3.101, "close": 3.1128, "volume": 6178.9, "close_time": 1757717999999}, {"open_time": 1757718000000, "open": 3.1117, "high": 3.1117, "low": 3.1002, "close": 3.1063, "volume": 1545.2, "close_time": 1757721599999}, {"open_time": 1757721600000, "open": 3.1066, "high": 3.1066, "low": 3.0907, "close": 3.1049, "volume": 20881.8, "close_time": 1757725199999}, {"open_time": 1757725200000, "open": 3.1053, "high": 3.1209, "low": 3.0954, "close": 3.098, "volume": 9876.2, "close_time": 1757728799999}, {"open_time": 1757728800000, "open": 3.0949, "high": 3.1067, "low": 3.0926, "close": 3.1003, "volume": 2278.9, "close_time": 1757732399999}, {"open_time": 1757732400000, "open": 3.1017, "high": 3.1156, "low": 3.0987, "close": 3.1138, "volume": 1858.4, "close_time": 1757735999999}, {"open_time": 1757736000000, "open": 3.1144, "high": 3.1159, "low": 3.1059, "close": 3.1076, "volume": 10839.0, "close_time": 1757739599999}, {"open_time": 1757739600000, "open": 3.106, "high": 3.11, "low": 3.0981, "close": 3.1017, "volume": 2778.9, "close_time": 1757743199999}, {"open_time": 1757743200000, "open": 3.1001, "high": 3.1158, "low": 3.1001, "close": 3.1076, "volume": 3674.7, "close_time": 1757746799999}, {"open_time": 1757746800000, "open": 3.1077, "high": 3.1165, "low": 3.1039, "close": 3.1127, "volume": 16834.2, "close_time": 1757750399999}, {"open_time": 1757750400000, "open": 3.1083, "high": 3.1398, "low": 3.105, "close": 3.1383, "volume": 6729.1, "close_time": 1757753999999}, {"open_time": 1757754000000, "open": 3.1398, "high": 3.18, "low": 3.1398, "close": 3.1738, "volume": 24019.6, "close_time": 1757757599999}, {"open_time": 1757757600000, "open": 3.1738, "high": 3.18, "low": 3.1567, "close": 3.1575, "volume": 5093.5, "close_time": 1757761199999}, {"open_time": 1757761200000, "open": 3.1566, "high": 3.172, "low": 3.1494, "close": 3.1643, "volume": 5997.9, "close_time": 1757764799999}, {"open_time": 1757764800000, "open": 3.1721, "high": 3.1771, "low": 3.1631, "close": 3.1681, "volume": 3694.5, "close_time": 1757768399999}, {"open_time": 1757768400000, "open": 3.1679, "high": 3.1766, "low": 3.122, "close": 3.1399, "volume": 22603.1, "close_time": 1757771999999}, {"open_time": 1757772000000, "open": 3.1416, "high": 3.1541, "low": 3.1255, "close": 3.1462, "volume": 39883.5, "close_time": 1757775599999}, {"open_time": 1757775600000, "open": 3.1461, "high": 3.1544, "low": 3.125, "close": 3.13, "volume": 2204.1, "close_time": 1757779199999}, {"open_time": 1757779200000, "open": 3.1324, "high": 3.139, "low": 3.108, "close": 3.108, "volume": 2736.6, "close_time": 1757782799999}, {"open_time": 1757782800000, "open": 3.1068, "high": 3.1176, "low": 3.091, "close": 3.1133, "volume": 44999.0, "close_time": 1757786399999}, {"open_time": 1757786400000, "open": 3.1124, "high": 3.1172, "low": 3.1001, "close": 3.1135, "volume": 1525.6, "close_time": 1757789999999}, {"open_time": 1757790000000, "open": 3.1169, "high": 3.1169, "low": 3.1085, "close": 3.1118, "volume": 4752.3, "close_time": 1757793599999}, {"open_time": 1757793600000, "open": 3.109, "high": 3.1216, "low": 3.109, "close": 3.1196, "volume": 2390.4, "close_time": 1757797199999}, {"open_time": 1757797200000, "open": 3.1223, "high": 3.1258, "low": 3.1159, "close": 3.1159, "volume": 1509.9, "close_time": 1757800799999}, {"open_time": 1757800800000, "open": 3.1192, "high": 3.1234, "low": 3.1119, "close": 3.1167, "volume": 1321.4, "close_time": 1757804399999}, {"open_time": 1757804400000, "open": 3.1207, "high": 3.1275, "low": 3.118, "close": 3.1203, "volume": 4939.7, "close_time": 1757807999999}, {"open_time": 1757808000000, "open": 3.1195, "high": 3.1196, "low": 3.1007, "close": 3.1062, "volume": 14548.2, "close_time": 1757811599999}, {"open_time": 1757811600000, "open": 3.1103, "high": 3.1141, "low": 3.0853, "close": 3.1141, "volume": 9755.2, "close_time": 1757815199999}, {"open_time": 1757815200000, "open": 3.1111, "high": 3.1255, "low": 3.1111, "close": 3.1238, "volume": 11653.8, "close_time": 1757818799999}, {"open_time": 1757818800000, "open": 3.1208, "high": 3.1208, "low": 3.0938, "close": 3.0938, "volume": 5410.1, "close_time": 1757822399999}, {"open_time": 1757822400000, "open": 3.0951, "high": 3.1026, "low": 3.0765, "close": 3.1004, "volume": 1482.7, "close_time": 1757825999999}, {"open_time": 1757826000000, "open": 3.1, "high": 3.1081, "low": 3.0979, "close": 3.1081, "volume": 1070.0, "close_time": 1757829599999}, {"open_time": 1757829600000, "open": 3.1057, "high": 3.1084, "low": 3.0829, "close": 3.0881, "volume": 4269.3, "close_time": 1757833199999}, {"open_time": 1757833200000, "open": 3.0896, "high": 3.0896, "low": 3.0763, "close": 3.0824, "volume": 1761.0, "close_time": 1757836799999}, {"open_time": 1757836800000, "open": 3.0814, "high": 3.0893, "low": 3.0779, "close": 3.0847, "volume": 2013.7, "close_time": 1757840399999}, {"open_time": 1757840400000, "open": 3.0837, "high": 3.0893, "low": 3.0815, "close": 3.0893, "volume": 2172.1, "close_time": 1757843999999}, {"open_time": 1757844000000, "open": 3.09, "high": 3.09, "low": 3.0825, "close": 3.0852, "volume": 293.3, "close_time": 1757847599999}, {"open_time": 1757847600000, "open": 3.0825, "high": 3.0825, "low": 3.0564, "close": 3.0564, "volume": 3847.3, "close_time": 1757851199999}, {"open_time": 1757851200000, "open": 3.0616, "high": 3.0673, "low": 3.0411, "close": 3.0506, "volume": 5953.2, "close_time": 1757854799999}, {"open_time": 1757854800000, "open": 3.0506, "high": 3.0529, "low": 3.0308, "close": 3.0357, "volume": 2722.1, "close_time": 1757858399999}, {"open_time": 1757858400000, "open": 3.0387, "high": 3.0476, "low": 3.011, "close": 3.0243, "volume": 48562.2, "close_time": 1757861999999}, {"open_time": 1757862000000, "open": 3.0294, "high": 3.0382, "low": 3.0205, "close": 3.0314, "volume": 2068.9, "close_time": 1757865599999}, {"open_time": 1757865600000, "open": 3.0325, "high": 3.0476, "low": 3.0315, "close": 3.0466, "volume": 14172.1, "close_time": 1757869199999}, {"open_time": 1757869200000, "open": 3.0465, "high": 3.0594, "low": 3.0434, "close": 3.0594, "volume": 1934.4, "close_time": 1757872799999}, {"open_time": 1757872800000, "open": 3.0564, "high": 3.0564, "low": 3.0368, "close": 3.0368, "volume": 5024.8, "close_time": 1757876399999}, {"open_time": 1757876400000, "open": 3.0412, "high": 3.0478, "low": 3.0338, "close": 3.0395, "volume": 26430.7, "close_time": 1757879999999}, {"open_time": 1757880000000, "open": 3.0393, "high": 3.0445, "low": 3.0359, "close": 3.0406, "volume": 564.4, "close_time": 1757883599999}, {"open_time": 1757883600000, "open": 3.0393, "high": 3.0515, "low": 3.0307, "close": 3.0501, "volume": 9993.4, "close_time": 1757887199999}, {"open_time": 1757887200000, "open": 3.0505, "high": 3.0556, "low": 3.0436, "close": 3.0536, "volume": 3705.1, "close_time": 1757890799999}, {"open_time": 1757890800000, "open": 3.0524, "high": 3.0524, "low": 3.0279, "close": 3.0355, "volume": 12221.6, "close_time": 1757894399999}, {"open_time": 1757894400000, "open": 3.0296, "high": 3.0461, "low": 3.0296, "close": 3.0361, "volume": 3321.4, "close_time": 1757897999999}, {"open_time": 1757898000000, "open": 3.0364, "high": 3.0466, "low": 3.0131, "close": 3.0392, "volume": 6460.9, "close_time": 1757901599999}, {"open_time": 1757901600000, "open": 3.04, "high": 3.0511, "low": 3.0365, "close": 3.0431, "volume": 964.3, "close_time": 1757905199999}, {"open_time": 1757905200000, "open": 3.041, "high": 3.0529, "low": 3.039, "close": 3.0529, "volume": 298.5, "close_time": 1757908799999}, {"open_time": 1757908800000, "open": 3.0515, "high": 3.056, "low": 3.0426, "close": 3.0528, "volume": 2357.5, "close_time": 1757912399999}, {"open_time": 1757912400000, "open": 3.0528, "high": 3.0644, "low": 3.0528, "close": 3.0644, "volume": 601.9, "close_time": 1757915999999}, {"open_time": 1757916000000, "open": 3.0657, "high": 3.0685, "low": 3.0276, "close": 3.0374, "volume": 3032.5, "close_time": 1757919599999}, {"open_time": 1757919600000, "open": 3.0409, "high": 3.0466, "low": 3.0168, "close": 3.0285, "volume": 3995.6, "close_time": 1757923199999}, {"open_time": 1757923200000, "open": 3.0138, "high": 3.0164, "low": 2.96, "close": 2.9667, "volume": 19944.8, "close_time": 1757926799999}, {"open_time": 1757926800000, "open": 2.96, "high": 2.9839, "low": 2.9577, "close": 2.9767, "volume": 8654.8, "close_time": 1757930399999}, {"open_time": 1757930400000, "open": 2.9767, "high": 2.9838, "low": 2.972, "close": 2.9805, "volume": 2974.3, "close_time": 1757933999999}, {"open_time": 1757934000000, "open": 2.983, "high": 2.9992, "low": 2.9828, "close": 2.9978, "volume": 3342.6, "close_time": 1757937599999}, {"open_time": 1757937600000, "open": 2.9992, "high": 3.0088, "low": 2.986, "close": 2.9969, "volume": 19827.2, "close_time": 1757941199999}, {"open_time": 1757941200000, "open": 2.9935, "high": 3.0382, "low": 2.989, "close": 3.0219, "volume": 6045.4, "close_time": 1757944799999}, {"open_time": 1757944800000, "open": 3.0192, "high": 3.0296, "low": 3.0064, "close": 3.0064, "volume": 6538.7, "close_time": 1757948399999}, {"open_time": 1757948400000, "open": 3.0084, "high": 3.0345, "low": 3.0032, "close": 3.0222, "volume": 2870.2, "close_time": 1757951999999}, {"open_time": 1757952000000, "open": 3.0294, "high": 3.0343, "low": 3.0042, "close": 3.0042, "volume": 8537.3, "close_time": 1757955599999}, {"open_time": 1757955600000, "open": 3.0063, "high": 3.015, "low": 2.9965, "close": 3.0116, "volume": 28585.2, "close_time": 1757959199999}, {"open_time": 1757959200000, "open": 3.0078, "high": 3.0126, "low": 2.9955, "close": 3.0115, "volume": 20112.6, "close_time": 1757962799999}, {"open_time": 1757962800000, "open": 3.0115, "high": 3.0131, "low": 2.9898, "close": 2.9957, "volume": 4917.6, "close_time": 1757966399999}, {"open_time": 1757966400000, "open": 2.9881, "high": 2.9984, "low": 2.9826, "close": 2.9971, "volume": 1426.5, "close_time": 1757969999999}, {"open_time": 1757970000000, "open": 2.997, "high": 3.0041, "low": 2.9928, "close": 3.002, "volume": 1097.4, "close_time": 1757973599999}, {"open_time": 1757973600000, "open": 3.0, "high": 3.0035, "low": 2.9882, "close": 2.9946, "volume": 4247.2, "close_time": 1757977199999}, {"open_time": 1757977200000, "open": 2.9933, "high": 3.0005, "low": 2.9883, "close": 2.9989, "volume": 1469.1, "close_time": 1757980799999}, {"open_time": 1757980800000, "open": 2.9955, "high": 2.9955, "low": 2.9802, "close": 2.9884, "volume": 2712.3, "close_time": 1757984399999}, {"open_time": 1757984400000, "open": 2.9884, "high": 2.999, "low": 2.9872, "close": 2.9939, "volume": 1600.3, "close_time": 1757987999999}, {"open_time": 1757988000000, "open": 2.9834, "high": 2.9961, "low": 2.9795, "close": 2.9834, "volume": 4692.9, "close_time": 1757991599999}, {"open_time": 1757991600000, "open": 2.9818, "high": 2.992, "low": 2.98, "close": 2.9843, "volume": 936.2, "close_time": 1757995199999}, {"open_time": 1757995200000, "open": 2.9809, "high": 2.9839, "low": 2.9686, "close": 2.9839, "volume": 3158.6, "close_time": 1757998799999}, {"open_time": 1757998800000, "open": 2.9836, "high": 3.0051, "low": 2.9801, "close": 3.0051, "volume": 32520.3, "close_time": 1758002399999}, {"open_time": 1758002400000, "open": 3.0009, "high": 3.0009, "low": 2.9802, "close": 2.9802, "volume": 3689.6, "close_time": 1758005999999}, {"open_time": 1758006000000, "open": 2.9848, "high": 3.0108, "low": 2.9848, "close": 3.0099, "volume": 1195.1, "close_time": 1758009599999}, {"open_time": 1758009600000, "open": 3.0055, "high": 3.0457, "low": 3.0055, "close": 3.035, "volume": 4460.6, "close_time": 1758013199999}, {"open_time": 1758013200000, "open": 3.0286, "high": 3.0436, "low": 3.0247, "close": 3.0247, "volume": 10798.1, "close_time": 1758016799999}, {"open_time": 1758016800000, "open": 3.0261, "high": 3.032, "low": 3.0201, "close": 3.0201, "volume": 354.9, "close_time": 1758020399999}, {"open_time": 1758020400000, "open": 3.027, "high": 3.0345, "low": 3.0238, "close": 3.0276, "volume": 2531.6, "close_time": 1758023999999}, {"open_time": 1758024000000, "open": 3.0276, "high": 3.0401, "low": 3.0276, "close": 3.0297, "volume": 1176.5, "close_time": 1758027599999}, {"open_time": 1758027600000, "open": 3.0402, "high": 3.0453, "low": 3.0042, "close": 3.0232, "volume": 2252.9, "close_time": 1758031199999}, {"open_time": 1758031200000, "open": 3.0243, "high": 3.0321, "low": 3.0058, "close": 3.0321, "volume": 1653.4, "close_time": 1758034799999}, {"open_time": 1758034800000, "open": 3.0268, "high": 3.0394, "low": 3.0233, "close": 3.0337, "volume": 10979.0, "close_time": 1758038399999}, {"open_time": 1758038400000, "open": 3.0382, "high": 3.0501, "low": 3.0333, "close": 3.0501, "volume": 2023.9, "close_time": 1758041999999}, {"open_time": 1758042000000, "open": 3.0447, "high": 3.0546, "low": 3.0398, "close": 3.0466, "volume": 9329.5, "close_time": 1758045599999}, {"open_time": 1758045600000, "open": 3.0466, "high": 3.0499, "low": 3.036, "close": 3.036, "volume": 9410.7, "close_time": 1758049199999}, {"open_time": 1758049200000, "open": 3.0416, "high": 3.0509, "low": 3.0313, "close": 3.0449, "volume": 5116.6, "close_time": 1758052799999}, {"open_time": 1758052800000, "open": 3.0478, "high": 3.054, "low": 3.0393, "close": 3.0421, "volume": 674.2, "close_time": 1758056399999}, {"open_time": 1758056400000, "open": 3.0456, "high": 3.0547, "low": 3.0456, "close": 3.0547, "volume": 657.4, "close_time": 1758059999999}, {"open_time": 1758060000000, "open": 3.0547, "high": 3.0564, "low": 3.0449, "close": 3.0483, "volume": 2140.2, "close_time": 1758063599999}, {"open_time": 1758063600000, "open": 3.0469, "high": 3.0469, "low": 3.035, "close": 3.0382, "volume": 2122.4, "close_time": 1758067199999}, {"open_time": 1758067200000, "open": 3.0385, "high": 3.0408, "low": 3.0319, "close": 3.0338, "volume": 1050.8, "close_time": 1758070799999}, {"open_time": 1758070800000, "open": 3.0339, "high": 3.0429, "low": 3.0295, "close": 3.0341, "volume": 7106.7, "close_time": 1758074399999}, {"open_time": 1758074400000, "open": 3.0341, "high": 3.0386, "low": 3.03, "close": 3.0384, "volume": 7997.2, "close_time": 1758077999999}, {"open_time": 1758078000000, "open": 3.0294, "high": 3.0358, "low": 3.0176, "close": 3.0176, "volume": 30906.5, "close_time": 1758081599999}, {"open_time": 1758081600000, "open": 3.0167, "high": 3.0203, "low": 3.01, "close": 3.0139, "volume": 11325.6, "close_time": 1758085199999}, {"open_time": 1758085200000, "open": 3.0182, "high": 3.0247, "low": 3.01, "close": 3.0231, "volume": 1330.4, "close_time": 1758088799999}, {"open_time": 1758088800000, "open": 3.0197, "high": 3.0254, "low": 3.015, "close": 3.0247, "volume": 10902.0, "close_time": 1758092399999}, {"open_time": 1758092400000, "open": 3.0287, "high": 3.038, "low": 3.0287, "close": 3.0352, "volume": 309.8, "close_time": 1758095999999}, {"open_time": 1758096000000, "open": 3.0347, "high": 3.0347, "low": 3.018, "close": 3.021, "volume": 2198.5, "close_time": 1758099599999}, {"open_time": 1758099600000, "open": 3.021, "high": 3.021, "low": 3.0125, "close": 3.0163, "volume": 8932.2, "close_time": 1758103199999}, {"open_time": 1758103200000, "open": 3.0148, "high": 3.0186, "low": 3.0076, "close": 3.0105, "volume": 15394.2, "close_time": 1758106799999}, {"open_time": 1758106800000, "open": 3.0128, "high": 3.0167, "low": 3.0096, "close": 3.0101, "volume": 432.3, "close_time": 1758110399999}, {"open_time": 1758110400000, "open": 3.015, "high": 3.0275, "low": 3.0101, "close": 3.0266, "volume": 1537.8, "close_time": 1758113999999}, {"open_time": 1758114000000, "open": 3.0272, "high": 3.0345, "low": 3.0229, "close": 3.0235, "volume": 2241.3, "close_time": 1758117599999}, {"open_time": 1758117600000, "open": 3.0218, "high": 3.0302, "low": 3.0102, "close": 3.0123, "volume": 3351.2, "close_time": 1758121199999}, {"open_time": 1758121200000, "open": 3.0166, "high": 3.0266, "low": 3.0157, "close": 3.0251, "volume": 6584.2, "close_time": 1758124799999}, {"open_time": 1758124800000, "open": 3.025, "high": 3.0266, "low": 3.012, "close": 3.0237, "volume": 1764.0, "close_time": 1758128399999}, {"open_time": 1758128400000, "open": 3.0268, "high": 3.0659, "low": 3.0182, "close": 3.0255, "volume": 2144.7, "close_time": 1758131999999}, {"open_time": 1758132000000, "open": 3.0247, "high": 3.0603, "low": 2.9856, "close": 2.9912, "volume": 41529.7, "close_time": 1758135599999}, {"open_time": 1758135600000, "open": 2.9963, "high": 3.0398, "low": 2.9962, "close": 3.036, "volume": 14652.8, "close_time": 1758139199999}, {"open_time": 1758139200000, "open": 3.0365, "high": 3.0475, "low": 3.018, "close": 3.0187, "volume": 4417.7, "close_time": 1758142799999}, {"open_time": 1758142800000, "open": 3.0131, "high": 3.0392, "low": 3.0065, "close": 3.0303, "volume": 13275.5, "close_time": 1758146399999}, {"open_time": 1758146400000, "open": 3.0355, "high": 3.0892, "low": 3.0355, "close": 3.0892, "volume": 28116.3, "close_time": 1758149999999}, {"open_time": 1758150000000, "open": 3.0896, "high": 3.1034, "low": 3.0706, "close": 3.0833, "volume": 19850.7, "close_time": 1758153599999}, {"open_time": 1758153600000, "open": 3.085, "high": 3.0951, "low": 3.0778, "close": 3.082, "volume": 3355.6, "close_time": 1758157199999}, {"open_time": 1758157200000, "open": 3.0759, "high": 3.0978, "low": 3.0728, "close": 3.0916, "volume": 3251.6, "close_time": 1758160799999}, {"open_time": 1758160800000, "open": 3.0905, "high": 3.095, "low": 3.0802, "close": 3.093, "volume": 14818.3, "close_time": 1758164399999}, {"open_time": 1758164400000, "open": 3.093, "high": 3.1066, "low": 3.0914, "close": 3.1066, "volume": 92219.3, "close_time": 1758167999999}, {"open_time": 1758168000000, "open": 3.1066, "high": 3.1066, "low": 3.0911, "close": 3.0911, "volume": 6407.5, "close_time": 1758171599999}, {"open_time": 1758171600000, "open": 3.0991, "high": 3.0991, "low": 3.0798, "close": 3.0843, "volume": 274819.4, "close_time": 1758175199999}, {"open_time": 1758175200000, "open": 3.0807, "high": 3.0811, "low": 3.0596, "close": 3.0732, "volume": 5647.2, "close_time": 1758178799999}, {"open_time": 1758178800000, "open": 3.0757, "high": 3.1011, "low": 3.0746, "close": 3.0917, "volume": 9084.4, "close_time": 1758182399999}, {"open_time": 1758182400000, "open": 3.0918, "high": 3.1068, "low": 3.0918, "close": 3.1068, "volume": 3253.5, "close_time": 1758185999999}, {"open_time": 1758186000000, "open": 3.1043, "high": 3.12, "low": 3.1041, "close": 3.12, "volume": 53690.7, "close_time": 1758189599999}, {"open_time": 1758189600000, "open": 3.12, "high": 3.12, "low": 3.1013, "close": 3.1118, "volume": 6256.0, "close_time": 1758193199999}, {"open_time": 1758193200000, "open": 3.1082, "high": 3.1335, "low": 3.1077, "close": 3.1335, "volume": 29191.1, "close_time": 1758196799999}, {"open_time": 1758196800000, "open": 3.1335, "high": 3.1345, "low": 3.1158, "close": 3.116, "volume": 23392.4, "close_time": 1758200399999}, {"open_time": 1758200400000, "open": 3.1157, "high": 3.1279, "low": 3.1042, "close": 3.1191, "volume": 14529.3, "close_time": 1758203999999}, {"open_time": 1758204000000, "open": 3.12, "high": 3.1304, "low": 3.1182, "close": 3.1186, "volume": 8877.4, "close_time": 1758207599999}, {"open_time": 1758207600000, "open": 3.1138, "high": 3.1257, "low": 3.1101, "close": 3.1151, "volume": 4605.5, "close_time": 1758211199999}, {"open_time": 1758211200000, "open": 3.1142, "high": 3.1188, "low": 3.1078, "close": 3.1174, "volume": 8265.1, "close_time": 1758214799999}, {"open_time": 1758214800000, "open": 3.118, "high": 3.12, "low": 3.1005, "close": 3.1064, "volume": 6027.5, "close_time": 1758218399999}, {"open_time": 1758218400000, "open": 3.1072, "high": 3.1174, "low": 3.1004, "close": 3.1174, "volume": 5106.8, "close_time": 1758221999999}, {"open_time": 1758222000000, "open": 3.1174, "high": 3.1174, "low": 3.0903, "close": 3.1123, "volume": 12090.6, "close_time": 1758225599999}, {"open_time": 1758225600000, "open": 3.1059, "high": 3.1082, "low": 3.0918, "close": 3.1, "volume": 1103.3, "close_time": 1758229199999}, {"open_time": 1758229200000, "open": 3.1, "high": 3.1, "low": 3.0816, "close": 3.0816, "volume": 4676.4, "close_time": 1758232799999}, {"open_time": 1758232800000, "open": 3.0816, "high": 3.0845, "low": 3.0733, "close": 3.0733, "volume": 3968.4, "close_time": 1758236399999}, {"open_time": 1758236400000, "open": 3.0733, "high": 3.0771, "low": 3.0585, "close": 3.0717, "volume": 7826.0, "close_time": 1758239999999}, {"open_time": 1758240000000, "open": 3.0717, "high": 3.0842, "low": 3.0717, "close": 3.0841, "volume": 2506.8, "close_time": 1758243599999}, {"open_time": 1758243600000, "open": 3.0852, "high": 3.0931, "low": 3.0757, "close": 3.0779, "volume": 2540.4, "close_time": 1758247199999}, {"open_time": 1758247200000, "open": 3.0798, "high": 3.0798, "low": 3.063, "close": 3.07, "volume": 1850.2, "close_time": 1758250799999}, {"open_time": 1758250800000, "open": 3.0685, "high": 3.0751, "low": 3.0475, "close": 3.0519, "volume": 20637.4, "close_time": 1758254399999}, {"open_time": 1758254400000, "open": 3.0463, "high": 3.0486, "low": 3.0258, "close": 3.0486, "volume": 16586.4, "close_time": 1758257999999}, {"open_time": 1758258000000, "open": 3.05, "high": 3.0512, "low": 3.042, "close": 3.0502, "volume": 1853.3, "close_time": 1758261599999}, {"open_time": 1758261600000, "open": 3.0438, "high": 3.0438, "low": 3.0294, "close": 3.0294, "volume": 1903.9, "close_time": 1758265199999}, {"open_time": 1758265200000, "open": 3.0276, "high": 3.0427, "low": 3.0276, "close": 3.0427, "volume": 2633.0, "close_time": 1758268799999}, {"open_time": 1758268800000, "open": 3.0448, "high": 3.0448, "low": 3.0329, "close": 3.04, "volume": 74.1, "close_time": 1758272399999}, {"open_time": 1758272400000, "open": 3.0354, "high": 3.0451, "low": 3.0268, "close": 3.0328, "volume": 7620.5, "close_time": 1758275999999}, {"open_time": 1758276000000, "open": 3.0306, "high": 3.0336, "low": 3.0271, "close": 3.033, "volume": 2363.5, "close_time": 1758279599999}, {"open_time": 1758279600000, "open": 3.0318, "high": 3.035, "low": 3.0242, "close": 3.0313, "volume": 9007.8, "close_time": 1758283199999}, {"open_time": 1758283200000, "open": 3.0284, "high": 3.043, "low": 3.0284, "close": 3.0309, "volume": 8430.1, "close_time": 1758286799999}, {"open_time": 1758286800000, "open": 3.0351, "high": 3.0382, "low": 3.0268, "close": 3.0353, "volume": 32430.3, "close_time": 1758290399999}, {"open_time": 1758290400000, "open": 3.0364, "high": 3.0378, "low": 3.0083, "close": 3.0083, "volume": 71573.7, "close_time": 1758293999999}, {"open_time": 1758294000000, "open": 3.0081, "high": 3.0119, "low": 2.9896, "close": 3.0104, "volume": 55216.4, "close_time": 1758297599999}, {"open_time": 1758297600000, "open": 3.0099, "high": 3.0198, "low": 3.0099, "close": 3.0108, "volume": 4581.8, "close_time": 1758301199999}, {"open_time": 1758301200000, "open": 3.0125, "high": 3.0126, "low": 2.9992, "close": 2.9995, "volume": 6057.8, "close_time": 1758304799999}, {"open_time": 1758304800000, "open": 3.0041, "high": 3.0058, "low": 2.9918, "close": 2.9997, "volume": 3127.0, "close_time": 1758308399999}, {"open_time": 1758308400000, "open": 3.0053, "high": 3.0096, "low": 2.9869, "close": 2.9869, "volume": 2729.2, "close_time": 1758311999999}, {"open_time": 1758312000000, "open": 2.99, "high": 2.9984, "low": 2.9869, "close": 2.9875, "volume": 6567.2, "close_time": 1758315599999}, {"open_time": 1758315600000, "open": 2.9875, "high": 2.9998, "low": 2.9839, "close": 2.9974, "volume": 3796.8, "close_time": 1758319199999}, {"open_time": 1758319200000, "open": 2.9958, "high": 3.0016, "low": 2.9905, "close": 3.0, "volume": 111190.2, "close_time": 1758322799999}, {"open_time": 1758322800000, "open": 2.9934, "high": 2.9949, "low": 2.9822, "close": 2.9949, "volume": 15905.0, "close_time": 1758326399999}, {"open_time": 1758326400000, "open": 2.992, "high": 3.0, "low": 2.9879, "close": 3.0, "volume": 937.6, "close_time": 1758329999999}, {"open_time": 1758330000000, "open": 2.9999, "high": 3.0019, "low": 2.9913, "close": 2.9968, "volume": 151493.7, "close_time": 1758333599999}, {"open_time": 1758333600000, "open": 2.9908, "high": 2.9973, "low": 2.9814, "close": 2.996, "volume": 45657.2, "close_time": 1758337199999}, {"open_time": 1758337200000, "open": 2.996, "high": 2.9976, "low": 2.99, "close": 2.9976, "volume": 33685.2, "close_time": 1758340799999}, {"open_time": 1758340800000, "open": 2.9935, "high": 2.9962, "low": 2.9917, "close": 2.9939, "volume": 775.6, "close_time": 1758344399999}, {"open_time": 1758344400000, "open": 2.9946, "high": 3.003, "low": 2.9921, "close": 3.003, "volume": 125.6, "close_time": 1758347999999}, {"open_time": 1758348000000, "open": 3.0024, "high": 3.0053, "low": 3.0017, "close": 3.005, "volume": 154.0, "close_time": 1758351599999}, {"open_time": 1758351600000, "open": 3.0058, "high": 3.0091, "low": 3.0027, "close": 3.0027, "volume": 2481.9, "close_time": 1758355199999}, {"open_time": 1758355200000, "open": 3.0069, "high": 3.0069, "low": 2.9879, "close": 2.9891, "volume": 43193.5, "close_time": 1758358799999}, {"open_time": 1758358800000, "open": 2.9859, "high": 2.9922, "low": 2.9792, "close": 2.9876, "volume": 4728.2, "close_time": 1758362399999}, {"open_time": 1758362400000, "open": 2.9869, "high": 2.9871, "low": 2.9825, "close": 2.9847, "volume": 138.1, "close_time": 1758365999999}, {"open_time": 1758366000000, "open": 2.9875, "high": 2.9919, "low": 2.986, "close": 2.9919, "volume": 65.3, "close_time": 1758369599999}, {"open_time": 1758369600000, "open": 2.9911, "high": 2.9911, "low": 2.9877, "close": 2.9881, "volume": 329.8, "close_time": 1758373199999}, {"open_time": 1758373200000, "open": 2.9851, "high": 2.9926, "low": 2.9833, "close": 2.9833, "volume": 5368.6, "close_time": 1758376799999}, {"open_time": 1758376800000, "open": 2.982, "high": 2.9857, "low": 2.9686, "close": 2.984, "volume": 132501.4, "close_time": 1758380399999}, {"open_time": 1758380400000, "open": 2.9816, "high": 2.9953, "low": 2.9807, "close": 2.988, "volume": 1693.7, "close_time": 1758383999999}, {"open_time": 1758384000000, "open": 2.9937, "high": 2.9939, "low": 2.9771, "close": 2.9883, "volume": 1911.8, "close_time": 1758387599999}, {"open_time": 1758387600000, "open": 2.9928, "high": 2.9928, "low": 2.9817, "close": 2.9896, "volume": 762.6, "close_time": 1758391199999}, {"open_time": 1758391200000, "open": 2.9863, "high": 2.9863, "low": 2.974, "close": 2.9793, "volume": 4443.3, "close_time": 1758394799999}, {"open_time": 1758394800000, "open": 2.9738, "high": 2.99, "low": 2.9738, "close": 2.9771, "volume": 30065.3, "close_time": 1758398399999}, {"open_time": 1758398400000, "open": 2.9736, "high": 2.9846, "low": 2.9721, "close": 2.9757, "volume": 4226.6, "close_time": 1758401999999}, {"open_time": 1758402000000, "open": 2.9754, "high": 2.9869, "low": 2.9742, "close": 2.9822, "volume": 419.3, "close_time": 1758405599999}, {"open_time": 1758405600000, "open": 2.982, "high": 2.9856, "low": 2.9792, "close": 2.9843, "volume": 2567.5, "close_time": 1758409199999}, {"open_time": 1758409200000, "open": 2.986, "high": 2.9863, "low": 2.9736, "close": 2.9805, "volume": 5431.3, "close_time": 1758412799999}, {"open_time": 1758412800000, "open": 2.9807, "high": 2.9937, "low": 2.9728, "close": 2.9935, "volume": 428.0, "close_time": 1758416399999}, {"open_time": 1758416400000, "open": 2.9883, "high": 2.994, "low": 2.98, "close": 2.98, "volume": 1541.9, "close_time": 1758419999999}, {"open_time": 1758420000000, "open": 2.9794, "high": 2.9915, "low": 2.9794, "close": 2.9896, "volume": 187.4, "close_time": 1758423599999}, {"open_time": 1758423600000, "open": 2.991, "high": 3.0038, "low": 2.9889, "close": 2.9982, "volume": 7212.3, "close_time": 1758427199999}, {"open_time": 1758427200000, "open": 2.9955, "high": 3.0042, "low": 2.9955, "close": 3.0042, "volume": 9698.2, "close_time": 1758430799999}, {"open_time": 1758430800000, "open": 3.0057, "high": 3.0122, "low": 2.9999, "close": 2.9999, "volume": 258444.4, "close_time": 1758434399999}, {"open_time": 1758434400000, "open": 3.0, "high": 3.0044, "low": 2.9965, "close": 2.9965, "volume": 121963.2, "close_time": 1758437999999}, {"open_time": 1758438000000, "open": 2.9962, "high": 3.0004, "low": 2.996, "close": 2.996, "volume": 10107.7, "close_time": 1758441599999}, {"open_time": 1758441600000, "open": 2.996, "high": 2.996, "low": 2.9902, "close": 2.9915, "volume": 5934.3, "close_time": 1758445199999}, {"open_time": 1758445200000, "open": 2.9914, "high": 2.9914, "low": 2.962, "close": 2.978, "volume": 12673.1, "close_time": 1758448799999}, {"open_time": 1758448800000, "open": 2.9762, "high": 2.9797, "low": 2.9761, "close": 2.9761, "volume": 66.5, "close_time": 1758452399999}, {"open_time": 1758452400000, "open": 2.9682, "high": 2.9797, "low": 2.9682, "close": 2.9766, "volume": 356.4, "close_time": 1758455999999}, {"open_time": 1758456000000, "open": 2.9752, "high": 2.9857, "low": 2.9752, "close": 2.9803, "volume": 172.3, "close_time": 1758459599999}, {"open_time": 1758459600000, "open": 2.9777, "high": 2.9859, "low": 2.9777, "close": 2.9853, "volume": 125.1, "close_time": 1758463199999}, {"open_time": 1758463200000, "open": 2.9859, "high": 2.9876, "low": 2.9756, "close": 2.9756, "volume": 283.0, "close_time": 1758466799999}, {"open_time": 1758466800000, "open": 2.9754, "high": 2.9807, "low": 2.9678, "close": 2.9784, "volume": 496.9, "close_time": 1758470399999}, {"open_time": 1758470400000, "open": 2.9822, "high": 2.9825, "low": 2.9641, "close": 2.965, "volume": 21780.2, "close_time": 1758473999999}, {"open_time": 1758474000000, "open": 2.9673, "high": 2.9739, "low": 2.955, "close": 2.9739, "volume": 239941.4, "close_time": 1758477599999}, {"open_time": 1758477600000, "open": 2.9739, "high": 2.9848, "low": 2.9739, "close": 2.9839, "volume": 2210.3, "close_time": 1758481199999}, {"open_time": 1758481200000, "open": 2.9846, "high": 2.9846, "low": 2.9734, "close": 2.9839, "volume": 765.9, "close_time": 1758484799999}, {"open_time": 1758484800000, "open": 2.9829, "high": 2.9857, "low": 2.9754, "close": 2.9776, "volume": 585.7, "close_time": 1758488399999}, {"open_time": 1758488400000, "open": 2.9792, "high": 2.98, "low": 2.97, "close": 2.976, "volume": 5564.5, "close_time": 1758491999999}, {"open_time": 1758492000000, "open": 2.9772, "high": 2.9908, "low": 2.9662, "close": 2.9908, "volume": 6318.4, "close_time": 1758495599999}, {"open_time": 1758495600000, "open": 2.99, "high": 2.9914, "low": 2.9703, "close": 2.9715, "volume": 10786.8, "close_time": 1758499199999}, {"open_time": 1758499200000, "open": 2.9701, "high": 2.9759, "low": 2.9021, "close": 2.9185, "volume": 126587.7, "close_time": 1758502799999}, {"open_time": 1758502800000, "open": 2.9183, "high": 2.934, "low": 2.9134, "close": 2.9221, "volume": 8206.9, "close_time": 1758506399999}, {"open_time": 1758506400000, "open": 2.9162, "high": 2.9198, "low": 2.8802, "close": 2.8939, "volume": 23084.0, "close_time": 1758509999999}, {"open_time": 1758510000000, "open": 2.8985, "high": 2.9064, "low": 2.8947, "close": 2.9055, "volume": 3042.9, "close_time": 1758513599999}, {"open_time": 1758513600000, "open": 2.9013, "high": 2.9046, "low": 2.8962, "close": 2.8962, "volume": 674.2, "close_time": 1758517199999}, {"open_time": 1758517200000, "open": 2.8947, "high": 2.8947, "low": 2.8444, "close": 2.8444, "volume": 72962.4, "close_time": 1758520799999}, {"open_time": 1758520800000, "open": 2.8437, "high": 2.8546, "low": 2.71, "close": 2.8268, "volume": 64193.5, "close_time": 1758524399999}, {"open_time": 1758524400000, "open": 2.8261, "high": 2.8261, "low": 2.8055, "close": 2.8055, "volume": 45352.9, "close_time": 1758527999999}, {"open_time": 1758528000000, "open": 2.8042, "high": 2.8236, "low": 2.7978, "close": 2.816, "volume": 71883.4, "close_time": 1758531599999}, {"open_time": 1758531600000, "open": 2.8141, "high": 2.8186, "low": 2.7976, "close": 2.8018, "volume": 2821.7, "close_time": 1758535199999}, {"open_time": 1758535200000, "open": 2.7968, "high": 2.8173, "low": 2.7926, "close": 2.8173, "volume": 18190.7, "close_time": 1758538799999}, {"open_time": 1758538800000, "open": 2.8137, "high": 2.8212, "low": 2.8013, "close": 2.8183, "volume": 113861.7, "close_time": 1758542399999}, {"open_time": 1758542400000, "open": 2.815, "high": 2.8468, "low": 2.8085, "close": 2.8396, "volume": 12948.3, "close_time": 1758545999999}, {"open_time": 1758546000000, "open": 2.8447, "high": 2.8587, "low": 2.8345, "close": 2.8576, "volume": 18298.4, "close_time": 1758549599999}, {"open_time": 1758549600000, "open": 2.8582, "high": 2.869, "low": 2.8438, "close": 2.8657, "volume": 11310.0, "close_time": 1758553199999}, {"open_time": 1758553200000, "open": 2.8657, "high": 2.8741, "low": 2.8513, "close": 2.8597, "volume": 23709.9, "close_time": 1758556799999}, {"open_time": 1758556800000, "open": 2.8629, "high": 2.871, "low": 2.8424, "close": 2.8496, "volume": 13973.6, "close_time": 1758560399999}, {"open_time": 1758560400000, "open": 2.8529, "high": 2.866, "low": 2.8488, "close": 2.8546, "volume": 10399.3, "close_time": 1758563999999}, {"open_time": 1758564000000, "open": 2.8581, "high": 2.8642, "low": 2.8344, "close": 2.8344, "volume": 8020.0, "close_time": 1758567599999}, {"open_time": 1758567600000, "open": 2.8377, "high": 2.8392, "low": 2.8176, "close": 2.82, "volume": 205658.7, "close_time": 1758571199999}, {"open_time": 1758571200000, "open": 2.82, "high": 2.8426, "low": 2.814, "close": 2.837, "volume": 58496.0, "close_time": 1758574799999}, {"open_time": 1758574800000, "open": 2.8371, "high": 2.8548, "low": 2.8302, "close": 2.8548, "volume": 9565.2, "close_time": 1758578399999}, {"open_time": 1758578400000, "open": 2.8556, "high": 2.8568, "low": 2.844, "close": 2.844, "volume": 14841.6, "close_time": 1758581999999}, {"open_time": 1758582000000, "open": 2.8453, "high": 2.8513, "low": 2.8414, "close": 2.8513, "volume": 3088.6, "close_time": 1758585599999}, {"open_time": 1758585600000, "open": 2.8521, "high": 2.8667, "low": 2.8479, "close": 2.8511, "volume": 6451.0, "close_time": 1758589199999}, {"open_time": 1758589200000, "open": 2.8517, "high": 2.8517, "low": 2.8253, "close": 2.8253, "volume": 16739.0, "close_time": 1758592799999}, {"open_time": 1758592800000, "open": 2.8256, "high": 2.8346, "low": 2.8084, "close": 2.8084, "volume": 94298.8, "close_time": 1758596399999}, {"open_time": 1758596400000, "open": 2.8087, "high": 2.8641, "low": 2.7994, "close": 2.855, "volume": 34594.0, "close_time": 1758599999999}, {"open_time": 1758600000000, "open": 2.8553, "high": 2.8576, "low": 2.8378, "close": 2.8523, "volume": 49152.0, "close_time": 1758603599999}, {"open_time": 1758603600000, "open": 2.8548, "high": 2.8729, "low": 2.8513, "close": 2.8712, "volume": 57254.7, "close_time": 1758607199999}, {"open_time": 1758607200000, "open": 2.8549, "high": 2.8768, "low": 2.8549, "close": 2.8726, "volume": 15295.6, "close_time": 1758610799999}, {"open_time": 1758610800000, "open": 2.8662, "high": 2.8822, "low": 2.8662, "close": 2.8704, "volume": 7520.4, "close_time": 1758614399999}, {"open_time": 1758614400000, "open": 2.8634, "high": 2.8664, "low": 2.8582, "close": 2.8664, "volume": 5916.7, "close_time": 1758617999999}, {"open_time": 1758618000000, "open": 2.8642, "high": 2.8662, "low": 2.851, "close": 2.8573, "volume": 20305.7, "close_time": 1758621599999}, {"open_time": 1758621600000, "open": 2.8585, "high": 2.868, "low": 2.8567, "close": 2.868, "volume": 3143.0, "close_time": 1758625199999}, {"open_time": 1758625200000, "open": 2.8637, "high": 2.8646, "low": 2.8583, "close": 2.8583, "volume": 7683.2, "close_time": 1758628799999}, {"open_time": 1758628800000, "open": 2.8573, "high": 2.8719, "low": 2.8551, "close": 2.8651, "volume": 4634.6, "close_time": 1758632399999}, {"open_time": 1758632400000, "open": 2.8624, "high": 2.8671, "low": 2.8525, "close": 2.8599, "volume": 4797.1, "close_time": 1758635999999}, {"open_time": 1758636000000, "open": 2.8601, "high": 2.8764, "low": 2.857, "close": 2.8679, "volume": 6240.7, "close_time": 1758639599999}, {"open_time": 1758639600000, "open": 2.8679, "high": 2.8825, "low": 2.8679, "close": 2.8756, "volume": 9514.9, "close_time": 1758643199999}, {"open_time": 1758643200000, "open": 2.8769, "high": 2.8933, "low": 2.8651, "close": 2.89, "volume": 1879.1, "close_time": 1758646799999}, {"open_time": 1758646800000, "open": 2.8786, "high": 2.8804, "low": 2.8461, "close": 2.8483, "volume": 1970.9, "close_time": 1758650399999}, {"open_time": 1758650400000, "open": 2.8498, "high": 2.8553, "low": 2.8405, "close": 2.8405, "volume": 8906.3, "close_time": 1758653999999}, {"open_time": 1758654000000, "open": 2.8505, "high": 2.8685, "low": 2.8463, "close": 2.8565, "volume": 7200.3, "close_time": 1758657599999}, {"open_time": 1758657600000, "open": 2.8525, "high": 2.8602, "low": 2.84, "close": 2.8463, "volume": 1814.5, "close_time": 1758661199999}, {"open_time": 1758661200000, "open": 2.8544, "high": 2.8548, "low": 2.8368, "close": 2.8493, "volume": 1681.2, "close_time": 1758664799999}, {"open_time": 1758664800000, "open": 2.849, "high": 2.849, "low": 2.8334, "close": 2.8368, "volume": 3461.2, "close_time": 1758668399999}, {"open_time": 1758668400000, "open": 2.8362, "high": 2.8362, "low": 2.82, "close": 2.8288, "volume": 5942.0, "close_time": 1758671999999}, {"open_time": 1758672000000, "open": 2.8287, "high": 2.8428, "low": 2.8231, "close": 2.8297, "volume": 837.8, "close_time": 1758675599999}, {"open_time": 1758675600000, "open": 2.8275, "high": 2.8436, "low": 2.8275, "close": 2.838, "volume": 476.3, "close_time": 1758679199999}, {"open_time": 1758679200000, "open": 2.8413, "high": 2.8413, "low": 2.8213, "close": 2.8345, "volume": 588.0, "close_time": 1758682799999}, {"open_time": 1758682800000, "open": 2.8344, "high": 2.8344, "low": 2.8084, "close": 2.8128, "volume": 20529.8, "close_time": 1758686399999}, {"open_time": 1758686400000, "open": 2.8131, "high": 2.8453, "low": 2.792, "close": 2.8439, "volume": 17452.1, "close_time": 1758689999999}, {"open_time": 1758690000000, "open": 2.8356, "high": 2.8589, "low": 2.8356, "close": 2.8589, "volume": 29017.3, "close_time": 1758693599999}, {"open_time": 1758693600000, "open": 2.8585, "high": 2.8654, "low": 2.8532, "close": 2.8546, "volume": 13315.3, "close_time": 1758697199999}, {"open_time": 1758697200000, "open": 2.8592, "high": 2.8745, "low": 2.8592, "close": 2.8745, "volume": 18403.7, "close_time": 1758700799999}, {"open_time": 1758700800000, "open": 2.8699, "high": 2.8764, "low": 2.8691, "close": 2.8764, "volume": 8133.7, "close_time": 1758704399999}, {"open_time": 1758704400000, "open": 2.8723, "high": 2.8768, "low": 2.8697, "close": 2.8768, "volume": 3455.5, "close_time": 1758707999999}, {"open_time": 1758708000000, "open": 2.8745, "high": 2.8745, "low": 2.8697, "close": 2.8697, "volume": 1277.1, "close_time": 1758711599999}, {"open_time": 1758711600000, "open": 2.8784, "high": 2.8828, "low": 2.875, "close": 2.881, "volume": 4390.8, "close_time": 1758715199999}, {"open_time": 1758715200000, "open": 2.8838, "high": 2.8864, "low": 2.8771, "close": 2.8771, "volume": 5495.7, "close_time": 1758718799999}, {"open_time": 1758718800000, "open": 2.8771, "high": 2.8843, "low": 2.8755, "close": 2.878, "volume": 14457.0, "close_time": 1758722399999}, {"open_time": 1758722400000, "open": 2.8779, "high": 2.9241, "low": 2.8779, "close": 2.9168, "volume": 9318.6, "close_time": 1758725999999}, {"open_time": 1758726000000, "open": 2.9173, "high": 2.9461, "low": 2.9087, "close": 2.9383, "volume": 8161.3, "close_time": 1758729599999}, {"open_time": 1758729600000, "open": 2.9412, "high": 2.9503, "low": 2.9306, "close": 2.9438, "volume": 10179.8, "close_time": 1758733199999}, {"open_time": 1758733200000, "open": 2.9477, "high": 2.954, "low": 2.9334, "close": 2.9459, "volume": 3249.6, "close_time": 1758736799999}, {"open_time": 1758736800000, "open": 2.9422, "high": 2.9536, "low": 2.9422, "close": 2.9499, "volume": 5061.2, "close_time": 1758740399999}, {"open_time": 1758740400000, "open": 2.9537, "high": 2.9933, "low": 2.9497, "close": 2.9743, "volume": 14493.0, "close_time": 1758743999999}, {"open_time": 1758744000000, "open": 2.9792, "high": 2.9792, "low": 2.954, "close": 2.9718, "volume": 11854.3, "close_time": 1758747599999}, {"open_time": 1758747600000, "open": 2.9648, "high": 2.9733, "low": 2.9423, "close": 2.9425, "volume": 5574.8, "close_time": 1758751199999}, {"open_time": 1758751200000, "open": 2.9505, "high": 2.9592, "low": 2.9371, "close": 2.9371, "volume": 64776.3, "close_time": 1758754799999}, {"open_time": 1758754800000, "open": 2.9422, "high": 2.9436, "low": 2.9211, "close": 2.9255, "volume": 123225.8, "close_time": 1758758399999}, {"open_time": 1758758400000, "open": 2.925, "high": 2.9407, "low": 2.9101, "close": 2.9101, "volume": 146998.4, "close_time": 1758761999999}, {"open_time": 1758762000000, "open": 2.9088, "high": 2.9151, "low": 2.8895, "close": 2.8913, "volume": 21277.3, "close_time": 1758765599999}, {"open_time": 1758765600000, "open": 2.8959, "high": 2.9156, "low": 2.8889, "close": 2.9044, "volume": 1029.8, "close_time": 1758769199999}, {"open_time": 1758769200000, "open": 2.9026, "high": 2.9026, "low": 2.8687, "close": 2.8703, "volume": 10855.1, "close_time": 1758772799999}, {"open_time": 1758772800000, "open": 2.8729, "high": 2.8767, "low": 2.8336, "close": 2.85, "volume": 49180.5, "close_time": 1758776399999}, {"open_time": 1758776400000, "open": 2.8434, "high": 2.8653, "low": 2.8434, "close": 2.8652, "volume": 4480.0, "close_time": 1758779999999}, {"open_time": 1758780000000, "open": 2.8609, "high": 2.8609, "low": 2.846, "close": 2.846, "volume": 714.2, "close_time": 1758783599999}, {"open_time": 1758783600000, "open": 2.8439, "high": 2.8543, "low": 2.8395, "close": 2.8395, "volume": 2195.9, "close_time": 1758787199999}, {"open_time": 1758787200000, "open": 2.8397, "high": 2.8499, "low": 2.8279, "close": 2.8297, "volume": 1175.5, "close_time": 1758790799999}, {"open_time": 1758790800000, "open": 2.8319, "high": 2.846, "low": 2.8265, "close": 2.8265, "volume": 3040.0, "close_time": 1758794399999}, {"open_time": 1758794400000, "open": 2.8254, "high": 2.8357, "low": 2.8188, "close": 2.8188, "volume": 2567.4, "close_time": 1758797999999}, {"open_time": 1758798000000, "open": 2.8181, "high": 2.822, "low": 2.8096, "close": 2.8134, "volume": 23488.0, "close_time": 1758801599999}, {"open_time": 1758801600000, "open": 2.817, "high": 2.8385, "low": 2.7901, "close": 2.8284, "volume": 60188.8, "close_time": 1758805199999}, {"open_time": 1758805200000, "open": 2.828, "high": 2.8558, "low": 2.8092, "close": 2.8275, "volume": 8376.6, "close_time": 1758808799999}, {"open_time": 1758808800000, "open": 2.8375, "high": 2.8548, "low": 2.8337, "close": 2.8421, "volume": 39093.2, "close_time": 1758812399999}, {"open_time": 1758812400000, "open": 2.8378, "high": 2.8378, "low": 2.82, "close": 2.83, "volume": 793.2, "close_time": 1758815999999}, {"open_time": 1758816000000, "open": 2.8324, "high": 2.8324, "low": 2.7846, "close": 2.7906, "volume": 46481.6, "close_time": 1758819599999}, {"open_time": 1758819600000, "open": 2.7892, "high": 2.7944, "low": 2.732, "close": 2.7374, "volume": 216865.6, "close_time": 1758823199999}, {"open_time": 1758823200000, "open": 2.7403, "high": 2.7976, "low": 2.7359, "close": 2.7966, "volume": 61340.7, "close_time": 1758826799999}, {"open_time": 1758826800000, "open": 2.7996, "high": 2.8114, "low": 2.7511, "close": 2.7573, "volume": 104707.1, "close_time": 1758830399999}, {"open_time": 1758830400000, "open": 2.7626, "high": 2.7699, "low": 2.7487, "close": 2.7496, "volume": 52350.9, "close_time": 1758833999999}, {"open_time": 1758834000000, "open": 2.7519, "high": 2.7621, "low": 2.7369, "close": 2.7592, "volume": 105652.7, "close_time": 1758837599999}, {"open_time": 1758837600000, "open": 2.7606, "high": 2.7667, "low": 2.7468, "close": 2.7559, "volume": 15834.0, "close_time": 1758841199999}, {"open_time": 1758841200000, "open": 2.7556, "high": 2.7643, "low": 2.735, "close": 2.74, "volume": 100647.6, "close_time": 1758844799999}, {"open_time": 1758844800000, "open": 2.7408, "high": 2.7732, "low": 2.7381, "close": 2.7694, "volume": 20003.9, "close_time": 1758848399999}, {"open_time": 1758848400000, "open": 2.7689, "high": 2.7738, "low": 2.7597, "close": 2.7645, "volume": 10251.4, "close_time": 1758851999999}, {"open_time": 1758852000000, "open": 2.7722, "high": 2.776, "low": 2.75, "close": 2.7577, "volume": 6333.3, "close_time": 1758855599999}, {"open_time": 1758855600000, "open": 2.7522, "high": 2.7601, "low": 2.745, "close": 2.7522, "volume": 5556.3, "close_time": 1758859199999}, {"open_time": 1758859200000, "open": 2.7603, "high": 2.7644, "low": 2.748, "close": 2.7577, "volume": 18013.1, "close_time": 1758862799999}, {"open_time": 1758862800000, "open": 2.7633, "high": 2.7706, "low": 2.7532, "close": 2.7532, "volume": 17678.2, "close_time": 1758866399999}, {"open_time": 1758866400000, "open": 2.7517, "high": 2.7666, "low": 2.738, "close": 2.7556, "volume": 4292.3, "close_time": 1758869999999}, {"open_time": 1758870000000, "open": 2.7571, "high": 2.7665, "low": 2.7401, "close": 2.7472, "volume": 496.9, "close_time": 1758873599999}, {"open_time": 1758873600000, "open": 2.7594, "high": 2.7676, "low": 2.7594, "close": 2.7655, "volume": 242.2, "close_time": 1758877199999}, {"open_time": 1758877200000, "open": 2.7611, "high": 2.7659, "low": 2.7428, "close": 2.7483, "volume": 3304.0, "close_time": 1758880799999}, {"open_time": 1758880800000, "open": 2.7416, "high": 2.7416, "low": 2.7129, "close": 2.7129, "volume": 40758.7, "close_time": 1758884399999}, {"open_time": 1758884400000, "open": 2.7122, "high": 2.73, "low": 2.7001, "close": 2.724, "volume": 10146.1, "close_time": 1758887999999}, {"open_time": 1758888000000, "open": 2.7264, "high": 2.7709, "low": 2.7088, "close": 2.745, "volume": 5963.3, "close_time": 1758891599999}, {"open_time": 1758891600000, "open": 2.7566, "high": 2.767, "low": 2.7348, "close": 2.7622, "volume": 2174.7, "close_time": 1758895199999}, {"open_time": 1758895200000, "open": 2.756, "high": 2.756, "low": 2.7025, "close": 2.7088, "volume": 7992.5, "close_time": 1758898799999}, {"open_time": 1758898800000, "open": 2.711, "high": 2.7472, "low": 2.711, "close": 2.7356, "volume": 2619.0, "close_time": 1758902399999}, {"open_time": 1758902400000, "open": 2.7408, "high": 2.7627, "low": 2.7408, "close": 2.7627, "volume": 4741.6, "close_time": 1758905999999}, {"open_time": 1758906000000, "open": 2.7644, "high": 2.7953, "low": 2.7644, "close": 2.7937, "volume": 9767.7, "close_time": 1758909599999}, {"open_time": 1758909600000, "open": 2.7959, "high": 2.8044, "low": 2.7937, "close": 2.802, "volume": 14819.0, "close_time": 1758913199999}, {"open_time": 1758913200000, "open": 2.8032, "high": 2.8032, "low": 2.7702, "close": 2.7942, "volume": 2418.1, "close_time": 1758916799999}, {"open_time": 1758916800000, "open": 2.795, "high": 2.7956, "low": 2.781, "close": 2.7814, "volume": 443.2, "close_time": 1758920399999}, {"open_time": 1758920400000, "open": 2.7775, "high": 2.7882, "low": 2.7716, "close": 2.7831, "volume": 6914.5, "close_time": 1758923999999}, {"open_time": 1758924000000, "open": 2.7833, "high": 2.7905, "low": 2.7806, "close": 2.7836, "volume": 2388.5, "close_time": 1758927599999}, {"open_time": 1758927600000, "open": 2.7819, "high": 2.7892, "low": 2.7753, "close": 2.7836, "volume": 521.6, "close_time": 1758931199999}, {"open_time": 1758931200000, "open": 2.7842, "high": 2.7842, "low": 2.7734, "close": 2.7782, "volume": 7721.1, "close_time": 1758934799999}, {"open_time": 1758934800000, "open": 2.7802, "high": 2.7802, "low": 2.7671, "close": 2.7703, "volume": 1928.9, "close_time": 1758938399999}, {"open_time": 1758938400000, "open": 2.7731, "high": 2.7796, "low": 2.7691, "close": 2.7782, "volume": 676.4, "close_time": 1758941999999}, {"open_time": 1758942000000, "open": 2.7774, "high": 2.7899, "low": 2.7774, "close": 2.7842, "volume": 525.9, "close_time": 1758945599999}, {"open_time": 1758945600000, "open": 2.7846, "high": 2.7896, "low": 2.7796, "close": 2.7864, "volume": 5429.3, "close_time": 1758949199999}, {"open_time": 1758949200000, "open": 2.7826, "high": 2.7894, "low": 2.7766, "close": 2.7894, "volume": 531.1, "close_time": 1758952799999}, {"open_time": 1758952800000, "open": 2.7889, "high": 2.7971, "low": 2.7859, "close": 2.7971, "volume": 1200.1, "close_time": 1758956399999}, {"open_time": 1758956400000, "open": 2.7976, "high": 2.8, "low": 2.781, "close": 2.781, "volume": 36.0, "close_time": 1758959999999}, {"open_time": 1758960000000, "open": 2.7754, "high": 2.7764, "low": 2.7698, "close": 2.773, "volume": 300.4, "close_time": 1758963599999}, {"open_time": 1758963600000, "open": 2.7675, "high": 2.7836, "low": 2.7625, "close": 2.7826, "volume": 3019.0, "close_time": 1758967199999}, {"open_time": 1758967200000, "open": 2.7815, "high": 2.792, "low": 2.7814, "close": 2.7911, "volume": 117.4, "close_time": 1758970799999}, {"open_time": 1758970800000, "open": 2.7859, "high": 2.7862, "low": 2.7806, "close": 2.7806, "volume": 1454.6, "close_time": 1758974399999}, {"open_time": 1758974400000, "open": 2.7753, "high": 2.7849, "low": 2.7746, "close": 2.7849, "volume": 316.8, "close_time": 1758977999999}, {"open_time": 1758978000000, "open": 2.7831, "high": 2.7857, "low": 2.7808, "close": 2.7808, "volume": 545.3, "close_time": 1758981599999}, {"open_time": 1758981600000, "open": 2.7822, "high": 2.7857, "low": 2.7731, "close": 2.7817, "volume": 14862.0, "close_time": 1758985199999}, {"open_time": 1758985200000, "open": 2.7815, "high": 2.7846, "low": 2.7725, "close": 2.7846, "volume": 666.4, "close_time": 1758988799999}, {"open_time": 1758988800000, "open": 2.7836, "high": 2.7858, "low": 2.7765, "close": 2.7805, "volume": 475.9, "close_time": 1758992399999}, {"open_time": 1758992400000, "open": 2.7735, "high": 2.781, "low": 2.7644, "close": 2.7783, "volume": 981.5, "close_time": 1758995999999}, {"open_time": 1758996000000, "open": 2.7721, "high": 2.7902, "low": 2.7721, "close": 2.7902, "volume": 4072.5, "close_time": 1758999599999}, {"open_time": 1758999600000, "open": 2.7905, "high": 2.7952, "low": 2.7867, "close": 2.7867, "volume": 1423.4, "close_time": 1759003199999}, {"open_time": 1759003200000, "open": 2.7868, "high": 2.7966, "low": 2.7826, "close": 2.7918, "volume": 1576.8, "close_time": 1759006799999}, {"open_time": 1759006800000, "open": 2.7968, "high": 2.7988, "low": 2.7829, "close": 2.7988, "volume": 4415.7, "close_time": 1759010399999}, {"open_time": 1759010400000, "open": 2.7986, "high": 2.8253, "low": 2.7986, "close": 2.8253, "volume": 3073.6, "close_time": 1759013999999}, {"open_time": 1759014000000, "open": 2.8215, "high": 2.8242, "low": 2.8008, "close": 2.8008, "volume": 802.0, "close_time": 1759017599999}, {"open_time": 1759017600000, "open": 2.8006, "high": 2.8114, "low": 2.7906, "close": 2.8016, "volume": 8079.6, "close_time": 1759021199999}, {"open_time": 1759021200000, "open": 2.7961, "high": 2.7992, "low": 2.7863, "close": 2.7867, "volume": 519.3, "close_time": 1759024799999}, {"open_time": 1759024800000, "open": 2.7888, "high": 2.7908, "low": 2.784, "close": 2.784, "volume": 1143.3, "close_time": 1759028399999}, {"open_time": 1759028400000, "open": 2.789, "high": 2.789, "low": 2.7774, "close": 2.7797, "volume": 2200.7, "close_time": 1759031999999}, {"open_time": 1759032000000, "open": 2.7791, "high": 2.7867, "low": 2.7782, "close": 2.7866, "volume": 287.9, "close_time": 1759035599999}, {"open_time": 1759035600000, "open": 2.794, "high": 2.794, "low": 2.7847, "close": 2.7847, "volume": 44.6, "close_time": 1759039199999}, {"open_time": 1759039200000, "open": 2.7826, "high": 2.7846, "low": 2.7774, "close": 2.7826, "volume": 5701.3, "close_time": 1759042799999}, {"open_time": 1759042800000, "open": 2.786, "high": 2.786, "low": 2.786, "close": 2.786, "volume": 3.6, "close_time": 1759046399999}, {"open_time": 1759046400000, "open": 2.786, "high": 2.7942, "low": 2.7826, "close": 2.7942, "volume": 427.8, "close_time": 1759049999999}, {"open_time": 1759050000000, "open": 2.7886, "high": 2.7886, "low": 2.7753, "close": 2.7774, "volume": 3284.0, "close_time": 1759053599999}, {"open_time": 1759053600000, "open": 2.7738, "high": 2.7807, "low": 2.772, "close": 2.7807, "volume": 49.3, "close_time": 1759057199999}, {"open_time": 1759057200000, "open": 2.7773, "high": 2.7774, "low": 2.7756, "close": 2.7756, "volume": 126.0, "close_time": 1759060799999}, {"open_time": 1759060800000, "open": 2.772, "high": 2.7775, "low": 2.7688, "close": 2.77, "volume": 6356.1, "close_time": 1759064399999}, {"open_time": 1759064400000, "open": 2.7675, "high": 2.784, "low": 2.7675, "close": 2.784, "volume": 3195.4, "close_time": 1759067999999}, {"open_time": 1759068000000, "open": 2.7853, "high": 2.7965, "low": 2.7802, "close": 2.7965, "volume": 943.1, "close_time": 1759071599999}, {"open_time": 1759071600000, "open": 2.7939, "high": 2.8111, "low": 2.7915, "close": 2.8101, "volume": 21304.6, "close_time": 1759075199999}, {"open_time": 1759075200000, "open": 2.8114, "high": 2.8291, "low": 2.8017, "close": 2.8291, "volume": 16664.4, "close_time": 1759078799999}, {"open_time": 1759078800000, "open": 2.8289, "high": 2.831, "low": 2.8214, "close": 2.8258, "volume": 1234.6, "close_time": 1759082399999}, {"open_time": 1759082400000, "open": 2.8233, "high": 2.8308, "low": 2.8163, "close": 2.8308, "volume": 1234.5, "close_time": 1759085999999}, {"open_time": 1759086000000, "open": 2.8298, "high": 2.8312, "low": 2.8224, "close": 2.8257, "volume": 1800.7, "close_time": 1759089599999}, {"open_time": 1759089600000, "open": 2.8268, "high": 2.8413, "low": 2.8243, "close": 2.8405, "volume": 18749.8, "close_time": 1759093199999}, {"open_time": 1759093200000, "open": 2.843, "high": 2.85, "low": 2.8313, "close": 2.837, "volume": 19457.5, "close_time": 1759096799999}, {"open_time": 1759096800000, "open": 2.837, "high": 2.8612, "low": 2.837, "close": 2.8583, "volume": 10174.6, "close_time": 1759100399999}, {"open_time": 1759100400000, "open": 2.8589, "high": 2.8667, "low": 2.8534, "close": 2.8656, "volume": 5825.5, "close_time": 1759103999999}, {"open_time": 1759104000000, "open": 2.8667, "high": 2.8671, "low": 2.8548, "close": 2.8573, "volume": 1601.6, "close_time": 1759107599999}, {"open_time": 1759107600000, "open": 2.8611, "high": 2.866, "low": 2.8554, "close": 2.8554, "volume": 1023.7, "close_time": 1759111199999}, {"open_time": 1759111200000, "open": 2.85, "high": 2.8814, "low": 2.8475, "close": 2.8748, "volume": 1592.2, "close_time": 1759114799999}, {"open_time": 1759114800000, "open": 2.8698, "high": 2.8698, "low": 2.8582, "close": 2.8593, "volume": 1237.2, "close_time": 1759118399999}, {"open_time": 1759118400000, "open": 2.8645, "high": 2.8645, "low": 2.8511, "close": 2.8587, "volume": 901.4, "close_time": 1759121999999}, {"open_time": 1759122000000, "open": 2.8611, "high": 2.8611, "low": 2.85, "close": 2.8595, "volume": 331.7, "close_time": 1759125599999}, {"open_time": 1759125600000, "open": 2.8597, "high": 2.8688, "low": 2.8462, "close": 2.8688, "volume": 668.9, "close_time": 1759129199999}, {"open_time": 1759129200000, "open": 2.8671, "high": 2.9018, "low": 2.8671, "close": 2.8856, "volume": 56538.7, "close_time": 1759132799999}, {"open_time": 1759132800000, "open": 2.8855, "high": 2.8922, "low": 2.8835, "close": 2.8837, "volume": 92.3, "close_time": 1759136399999}, {"open_time": 1759136400000, "open": 2.8821, "high": 2.8821, "low": 2.8672, "close": 2.8672, "volume": 3974.2, "close_time": 1759139999999}, {"open_time": 1759140000000, "open": 2.868, "high": 2.868, "low": 2.8563, "close": 2.8563, "volume": 372.0, "close_time": 1759143599999}, {"open_time": 1759143600000, "open": 2.8562, "high": 2.863, "low": 2.8531, "close": 2.855, "volume": 1929.4, "close_time": 1759147199999}, {"open_time": 1759147200000, "open": 2.8548, "high": 2.8647, "low": 2.8483, "close": 2.8483, "volume": 4183.1, "close_time": 1759150799999}, {"open_time": 1759150800000, "open": 2.8468, "high": 2.8837, "low": 2.8468, "close": 2.8837, "volume": 24911.3, "close_time": 1759154399999}, {"open_time": 1759154400000, "open": 2.8838, "high": 2.9234, "low": 2.8838, "close": 2.9077, "volume": 24385.3, "close_time": 1759157999999}, {"open_time": 1759158000000, "open": 2.9095, "high": 2.9095, "low": 2.8851, "close": 2.8867, "volume": 4950.3, "close_time": 1759161599999}, {"open_time": 1759161600000, "open": 2.8918, "high": 2.9001, "low": 2.8761, "close": 2.8761, "volume": 1513.2, "close_time": 1759165199999}, {"open_time": 1759165200000, "open": 2.8754, "high": 2.8853, "low": 2.8669, "close": 2.8853, "volume": 5116.4, "close_time": 1759168799999}, {"open_time": 1759168800000, "open": 2.8824, "high": 2.8824, "low": 2.8674, "close": 2.8738, "volume": 914.2, "close_time": 1759172399999}, {"open_time": 1759172400000, "open": 2.8723, "high": 2.8999, "low": 2.8722, "close": 2.8942, "volume": 623.0, "close_time": 1759175999999}, {"open_time": 1759176000000, "open": 2.8972, "high": 2.9126, "low": 2.8912, "close": 2.9049, "volume": 2384.9, "close_time": 1759179599999}, {"open_time": 1759179600000, "open": 2.9043, "high": 2.9049, "low": 2.8905, "close": 2.8905, "volume": 4109.8, "close_time": 1759183199999}, {"open_time": 1759183200000, "open": 2.8931, "high": 2.8966, "low": 2.8851, "close": 2.8893, "volume": 7171.5, "close_time": 1759186799999}, {"open_time": 1759186800000, "open": 2.886, "high": 2.8904, "low": 2.8774, "close": 2.8782, "volume": 1888.4, "close_time": 1759190399999}, {"open_time": 1759190400000, "open": 2.8764, "high": 2.8868, "low": 2.8743, "close": 2.8756, "volume": 4520.7, "close_time": 1759193999999}, {"open_time": 1759194000000, "open": 2.8761, "high": 2.8896, "low": 2.8702, "close": 2.8728, "volume": 514.8, "close_time": 1759197599999}, {"open_time": 1759197600000, "open": 2.8815, "high": 2.8863, "low": 2.8756, "close": 2.8798, "volume": 7407.7, "close_time": 1759201199999}, {"open_time": 1759201200000, "open": 2.8802, "high": 2.8812, "low": 2.8737, "close": 2.8742, "volume": 1052.1, "close_time": 1759204799999}, {"open_time": 1759204800000, "open": 2.8754, "high": 2.8829, "low": 2.8749, "close": 2.8828, "volume": 1607.4, "close_time": 1759208399999}, {"open_time": 1759208400000, "open": 2.8813, "high": 2.8989, "low": 2.8785, "close": 2.894, "volume": 4465.2, "close_time": 1759211999999}, {"open_time": 1759212000000, "open": 2.8905, "high": 2.9041, "low": 2.8904, "close": 2.9003, "volume": 2930.3, "close_time": 1759215599999}, {"open_time": 1759215600000, "open": 2.8933, "high": 2.8934, "low": 2.8749, "close": 2.8749, "volume": 120.3, "close_time": 1759219199999}, {"open_time": 1759219200000, "open": 2.8753, "high": 2.8753, "low": 2.8548, "close": 2.8553, "volume": 3436.3, "close_time": 1759222799999}, {"open_time": 1759222800000, "open": 2.8551, "high": 2.858, "low": 2.839, "close": 2.84, "volume": 13950.7, "close_time": 1759226399999}, {"open_time": 1759226400000, "open": 2.84, "high": 2.8452, "low": 2.8398, "close": 2.8428, "volume": 406.0, "close_time": 1759229999999}, {"open_time": 1759230000000, "open": 2.843, "high": 2.8476, "low": 2.8368, "close": 2.8476, "volume": 1493.1, "close_time": 1759233599999}, {"open_time": 1759233600000, "open": 2.8477, "high": 2.8546, "low": 2.8436, "close": 2.8522, "volume": 2311.3, "close_time": 1759237199999}, {"open_time": 1759237200000, "open": 2.8496, "high": 2.8583, "low": 2.8419, "close": 2.8466, "volume": 3096.0, "close_time": 1759240799999}, {"open_time": 1759240800000, "open": 2.8462, "high": 2.8492, "low": 2.8329, "close": 2.8475, "volume": 18202.0, "close_time": 1759244399999}, {"open_time": 1759244400000, "open": 2.8439, "high": 2.8439, "low": 2.815, "close": 2.8273, "volume": 12381.1, "close_time": 1759247999999}, {"open_time": 1759248000000, "open": 2.8255, "high": 2.8328, "low": 2.8189, "close": 2.8264, "volume": 544.1, "close_time": 1759251599999}, {"open_time": 1759251600000, "open": 2.8208, "high": 2.8368, "low": 2.8187, "close": 2.833, "volume": 1923.8, "close_time": 1759255199999}, {"open_time": 1759255200000, "open": 2.8252, "high": 2.8405, "low": 2.8243, "close": 2.8375, "volume": 1449.4, "close_time": 1759258799999}, {"open_time": 1759258800000, "open": 2.8434, "high": 2.8654, "low": 2.8371, "close": 2.8654, "volume": 1562.2, "close_time": 1759262399999}, {"open_time": 1759262400000, "open": 2.8613, "high": 2.8719, "low": 2.8574, "close": 2.8719, "volume": 791.5, "close_time": 1759265999999}, {"open_time": 1759266000000, "open": 2.8719, "high": 2.8764, "low": 2.8524, "close": 2.8524, "volume": 5298.6, "close_time": 1759269599999}, {"open_time": 1759269600000, "open": 2.8515, "high": 2.864, "low": 2.8401, "close": 2.8401, "volume": 1131.0, "close_time": 1759273199999}, {"open_time": 1759273200000, "open": 2.84, "high": 2.8429, "low": 2.8361, "close": 2.8393, "volume": 100797.1, "close_time": 1759276799999}, {"open_time": 1759276800000, "open": 2.8417, "high": 2.851, "low": 2.8254, "close": 2.8379, "volume": 7446.3, "close_time": 1759280399999}, {"open_time": 1759280400000, "open": 2.8308, "high": 2.8564, "low": 2.8308, "close": 2.8564, "volume": 21257.6, "close_time": 1759283999999}, {"open_time": 1759284000000, "open": 2.8516, "high": 2.8556, "low": 2.837, "close": 2.84, "volume": 599.8, "close_time": 1759287599999}, {"open_time": 1759287600000, "open": 2.8383, "high": 2.8403, "low": 2.8141, "close": 2.8202, "volume": 1620.5, "close_time": 1759291199999}, {"open_time": 1759291200000, "open": 2.8242, "high": 2.839, "low": 2.8241, "close": 2.839, "volume": 3716.7, "close_time": 1759294799999}, {"open_time": 1759294800000, "open": 2.8325, "high": 2.8483, "low": 2.8325, "close": 2.8439, "volume": 2833.5, "close_time": 1759298399999}, {"open_time": 1759298400000, "open": 2.8455, "high": 2.8487, "low": 2.8318, "close": 2.8318, "volume": 10535.5, "close_time": 1759301999999}, {"open_time": 1759302000000, "open": 2.8374, "high": 2.8524, "low": 2.8374, "close": 2.8512, "volume": 8592.5, "close_time": 1759305599999}, {"open_time": 1759305600000, "open": 2.8495, "high": 2.9172, "low": 2.8495, "close": 2.9083, "volume": 54361.8, "close_time": 1759309199999}, {"open_time": 1759309200000, "open": 2.9173, "high": 2.9476, "low": 2.9109, "close": 2.9387, "volume": 19248.0, "close_time": 1759312799999}, {"open_time": 1759312800000, "open": 2.9402, "high": 2.9428, "low": 2.9226, "close": 2.9277, "volume": 1272.3, "close_time": 1759316399999}, {"open_time": 1759316400000, "open": 2.9334, "high": 2.9427, "low": 2.9334, "close": 2.9427, "volume": 948.8, "close_time": 1759319999999}, {"open_time": 1759320000000, "open": 2.9405, "high": 2.9425, "low": 2.9269, "close": 2.936, "volume": 6126.9, "close_time": 1759323599999}, {"open_time": 1759323600000, "open": 2.94, "high": 2.95, "low": 2.9358, "close": 2.9416, "volume": 21581.7, "close_time": 1759327199999}, {"open_time": 1759327200000, "open": 2.9395, "high": 2.9559, "low": 2.9363, "close": 2.9415, "volume": 28382.0, "close_time": 1759330799999}, {"open_time": 1759330800000, "open": 2.9415, "high": 2.9463, "low": 2.9331, "close": 2.9398, "volume": 7104.4, "close_time": 1759334399999}, {"open_time": 1759334400000, "open": 2.941, "high": 2.9479, "low": 2.9349, "close": 2.935, "volume": 13372.8, "close_time": 1759337999999}, {"open_time": 1759338000000, "open": 2.935, "high": 2.9425, "low": 2.9181, "close": 2.921, "volume": 290867.3, "close_time": 1759341599999}, {"open_time": 1759341600000, "open": 2.9178, "high": 2.938, "low": 2.9135, "close": 2.9378, "volume": 15844.8, "close_time": 1759345199999}, {"open_time": 1759345200000, "open": 2.9378, "high": 2.9559, "low": 2.9329, "close": 2.9559, "volume": 107374.4, "close_time": 1759348799999}, {"open_time": 1759348800000, "open": 2.9546, "high": 2.9551, "low": 2.9328, "close": 2.9412, "volume": 45239.1, "close_time": 1759352399999}, {"open_time": 1759352400000, "open": 2.9463, "high": 2.9463, "low": 2.9255, "close": 2.9281, "volume": 1882.7, "close_time": 1759355999999}, {"open_time": 1759356000000, "open": 2.9274, "high": 2.9374, "low": 2.926, "close": 2.9291, "volume": 35573.1, "close_time": 1759359599999}, {"open_time": 1759359600000, "open": 2.9281, "high": 2.9446, "low": 2.9281, "close": 2.9426, "volume": 11149.4, "close_time": 1759363199999}, {"open_time": 1759363200000, "open": 2.9465, "high": 2.9592, "low": 2.94, "close": 2.94, "volume": 10006.8, "close_time": 1759366799999}, {"open_time": 1759366800000, "open": 2.9422, "high": 2.9719, "low": 2.9422, "close": 2.9719, "volume": 47578.9, "close_time": 1759370399999}, {"open_time": 1759370400000, "open": 2.9697, "high": 2.9795, "low": 2.9603, "close": 2.9747, "volume": 5495.0, "close_time": 1759373999999}, {"open_time": 1759374000000, "open": 2.9783, "high": 2.9852, "low": 2.9656, "close": 2.97, "volume": 6365.4, "close_time": 1759377599999}, {"open_time": 1759377600000, "open": 2.97, "high": 2.9763, "low": 2.9545, "close": 2.9646, "volume": 2381.8, "close_time": 1759381199999}, {"open_time": 1759381200000, "open": 2.9623, "high": 2.978, "low": 2.9603, "close": 2.9627, "volume": 2852.1, "close_time": 1759384799999}, {"open_time": 1759384800000, "open": 2.9643, "high": 2.98, "low": 2.9638, "close": 2.9798, "volume": 6480.6, "close_time": 1759388399999}, {"open_time": 1759388400000, "open": 2.98, "high": 2.9842, "low": 2.9707, "close": 2.9713, "volume": 1676.3, "close_time": 1759391999999}, {"open_time": 1759392000000, "open": 2.97, "high": 2.9879, "low": 2.97, "close": 2.9845, "volume": 4014.0, "close_time": 1759395599999}, {"open_time": 1759395600000, "open": 2.9868, "high": 2.99, "low": 2.9766, "close": 2.9802, "volume": 2302.4, "close_time": 1759399199999}, {"open_time": 1759399200000, "open": 2.9838, "high": 2.99, "low": 2.9772, "close": 2.9818, "volume": 16990.8, "close_time": 1759402799999}, {"open_time": 1759402800000, "open": 2.9886, "high": 2.9909, "low": 2.9721, "close": 2.9721, "volume": 24609.3, "close_time": 1759406399999}, {"open_time": 1759406400000, "open": 2.9719, "high": 2.9852, "low": 2.9678, "close": 2.9821, "volume": 2292.2, "close_time": 1759409999999}, {"open_time": 1759410000000, "open": 2.9851, "high": 2.988, "low": 2.9639, "close": 2.9849, "volume": 9514.9, "close_time": 1759413599999}, {"open_time": 1759413600000, "open": 2.9859, "high": 2.9935, "low": 2.9472, "close": 2.9586, "volume": 7025.9, "close_time": 1759417199999}, {"open_time": 1759417200000, "open": 2.9566, "high": 2.9875, "low": 2.947, "close": 2.9875, "volume": 16140.7, "close_time": 1759420799999}, {"open_time": 1759420800000, "open": 2.9845, "high": 3.052, "low": 2.9764, "close": 3.0397, "volume": 54341.3, "close_time": 1759424399999}, {"open_time": 1759424400000, "open": 3.0512, "high": 3.052, "low": 3.0303, "close": 3.0342, "volume": 19021.8, "close_time": 1759427999999}, {"open_time": 1759428000000, "open": 3.0351, "high": 3.0587, "low": 3.0345, "close": 3.0587, "volume": 59726.3, "close_time": 1759431599999}, {"open_time": 1759431600000, "open": 3.0587, "high": 3.0978, "low": 3.0536, "close": 3.082, "volume": 65980.2, "close_time": 1759435199999}, {"open_time": 1759435200000, "open": 3.0878, "high": 3.0879, "low": 3.0477, "close": 3.057, "volume": 23930.2, "close_time": 1759438799999}, {"open_time": 1759438800000, "open": 3.0546, "high": 3.0636, "low": 3.0368, "close": 3.0413, "volume": 4097.5, "close_time": 1759442399999}, {"open_time": 1759442400000, "open": 3.0462, "high": 3.047, "low": 3.024, "close": 3.0278, "volume": 4543.3, "close_time": 1759445999999}, {"open_time": 1759446000000, "open": 3.0323, "high": 3.0403, "low": 3.0277, "close": 3.0366, "volume": 7263.5, "close_time": 1759449599999}, {"open_time": 1759449600000, "open": 3.0372, "high": 3.0403, "low": 3.0137, "close": 3.0139, "volume": 6001.8, "close_time": 1759453199999}, {"open_time": 1759453200000, "open": 3.0139, "high": 3.0213, "low": 3.0024, "close": 3.0025, "volume": 8672.6, "close_time": 1759456799999}, {"open_time": 1759456800000, "open": 3.0024, "high": 3.0227, "low": 3.0024, "close": 3.0227, "volume": 3305.4, "close_time": 1759460399999}, {"open_time": 1759460400000, "open": 3.0237, "high": 3.0385, "low": 3.02, "close": 3.0247, "volume": 1162.3, "close_time": 1759463999999}, {"open_time": 1759464000000, "open": 3.0181, "high": 3.0318, "low": 3.0162, "close": 3.0183, "volume": 8139.6, "close_time": 1759467599999}, {"open_time": 1759467600000, "open": 3.0275, "high": 3.0275, "low": 3.0132, "close": 3.0223, "volume": 744.0, "close_time": 1759471199999}, {"open_time": 1759471200000, "open": 3.0191, "high": 3.0339, "low": 3.0188, "close": 3.031, "volume": 3358.6, "close_time": 1759474799999}, {"open_time": 1759474800000, "open": 3.0218, "high": 3.0306, "low": 3.0192, "close": 3.0303, "volume": 1965.4, "close_time": 1759478399999}, {"open_time": 1759478400000, "open": 3.0368, "high": 3.0551, "low": 3.0318, "close": 3.0475, "volume": 838.9, "close_time": 1759481999999}, {"open_time": 1759482000000, "open": 3.0463, "high": 3.0493, "low": 3.0357, "close": 3.0398, "volume": 4766.7, "close_time": 1759485599999}, {"open_time": 1759485600000, "open": 3.04, "high": 3.0449, "low": 3.04, "close": 3.0437, "volume": 568.3, "close_time": 1759489199999}, {"open_time": 1759489200000, "open": 3.0437, "high": 3.0437, "low": 3.0294, "close": 3.0329, "volume": 513.5, "close_time": 1759492799999}, {"open_time": 1759492800000, "open": 3.0379, "high": 3.0382, "low": 3.022, "close": 3.0236, "volume": 3051.2, "close_time": 1759496399999}, {"open_time": 1759496400000, "open": 3.0216, "high": 3.031, "low": 3.0115, "close": 3.0249, "volume": 3424.0, "close_time": 1759499999999}, {"open_time": 1759500000000, "open": 3.023, "high": 3.046, "low": 3.0097, "close": 3.0435, "volume": 56371.3, "close_time": 1759503599999}, {"open_time": 1759503600000, "open": 3.0392, "high": 3.07, "low": 3.0259, "close": 3.0564, "volume": 33685.2, "close_time": 1759507199999}, {"open_time": 1759507200000, "open": 3.0551, "high": 3.0913, "low": 3.0551, "close": 3.0604, "volume": 12390.6, "close_time": 1759510799999}, {"open_time": 1759510800000, "open": 3.0596, "high": 3.0596, "low": 2.99, "close": 3.0252, "volume": 26055.7, "close_time": 1759514399999}, {"open_time": 1759514400000, "open": 3.0294, "high": 3.0492, "low": 3.0171, "close": 3.0426, "volume": 58690.3, "close_time": 1759517999999}, {"open_time": 1759518000000, "open": 3.0465, "high": 3.0549, "low": 3.0279, "close": 3.0326, "volume": 3287.5, "close_time": 1759521599999}, {"open_time": 1759521600000, "open": 3.0326, "high": 3.0364, "low": 3.0224, "close": 3.0363, "volume": 2656.2, "close_time": 1759525199999}, {"open_time": 1759525200000, "open": 3.0407, "high": 3.051, "low": 3.0407, "close": 3.0479, "volume": 1668.2, "close_time": 1759528799999}, {"open_time": 1759528800000, "open": 3.0479, "high": 3.051, "low": 3.0443, "close": 3.0474, "volume": 2511.6, "close_time": 1759532399999}, {"open_time": 1759532400000, "open": 3.04, "high": 3.0496, "low": 3.0366, "close": 3.0366, "volume": 3278.7, "close_time": 1759535999999}, {"open_time": 1759536000000, "open": 3.0401, "high": 3.0505, "low": 3.0372, "close": 3.0398, "volume": 565.0, "close_time": 1759539599999}, {"open_time": 1759539600000, "open": 3.0398, "high": 3.0398, "low": 3.019, "close": 3.019, "volume": 3022.6, "close_time": 1759543199999}, {"open_time": 1759543200000, "open": 3.019, "high": 3.033, "low": 3.0145, "close": 3.0201, "volume": 18384.6, "close_time": 1759546799999}, {"open_time": 1759546800000, "open": 3.0188, "high": 3.021, "low": 3.007, "close": 3.0177, "volume": 2737.9, "close_time": 1759550399999}, {"open_time": 1759550400000, "open": 3.0211, "high": 3.0219, "low": 3.0113, "close": 3.0168, "volume": 2886.1, "close_time": 1759553999999}, {"open_time": 1759554000000, "open": 3.0172, "high": 3.0224, "low": 3.0148, "close": 3.0165, "volume": 3741.9, "close_time": 1759557599999}, {"open_time": 1759557600000, "open": 3.0188, "high": 3.0239, "low": 3.002, "close": 3.0206, "volume": 164870.5, "close_time": 1759561199999}, {"open_time": 1759561200000, "open": 3.0214, "high": 3.0252, "low": 3.0151, "close": 3.0171, "volume": 6428.1, "close_time": 1759564799999}, {"open_time": 1759564800000, "open": 3.0172, "high": 3.0184, "low": 2.9938, "close": 2.9983, "volume": 6282.2, "close_time": 1759568399999}, {"open_time": 1759568400000, "open": 2.9972, "high": 3.002, "low": 2.9938, "close": 2.9938, "volume": 2616.0, "close_time": 1759571999999}, {"open_time": 1759572000000, "open": 2.9991, "high": 3.0043, "low": 2.981, "close": 2.9858, "volume": 2380.1, "close_time": 1759575599999}, {"open_time": 1759575600000, "open": 2.9868, "high": 2.9901, "low": 2.9831, "close": 2.9847, "volume": 303.4, "close_time": 1759579199999}, {"open_time": 1759579200000, "open": 2.9887, "high": 2.9945, "low": 2.9826, "close": 2.9874, "volume": 209.9, "close_time": 1759582799999}, {"open_time": 1759582800000, "open": 2.981, "high": 2.9988, "low": 2.981, "close": 2.9917, "volume": 19189.6, "close_time": 1759586399999}, {"open_time": 1759586400000, "open": 2.99, "high": 2.9922, "low": 2.9667, "close": 2.9667, "volume": 3678.6, "close_time": 1759589999999}, {"open_time": 1759590000000, "open": 2.9667, "high": 2.97, "low": 2.9352, "close": 2.9485, "volume": 69633.6, "close_time": 1759593599999}, {"open_time": 1759593600000, "open": 2.9499, "high": 2.9522, "low": 2.94, "close": 2.9421, "volume": 23780.1, "close_time": 1759597199999}, {"open_time": 1759597200000, "open": 2.9421, "high": 2.9545, "low": 2.9421, "close": 2.9463, "volume": 27167.9, "close_time": 1759600799999}, {"open_time": 1759600800000, "open": 2.9462, "high": 2.9488, "low": 2.9406, "close": 2.9418, "volume": 4818.5, "close_time": 1759604399999}, {"open_time": 1759604400000, "open": 2.9417, "high": 2.9484, "low": 2.9417, "close": 2.946, "volume": 5633.0, "close_time": 1759607999999}, {"open_time": 1759608000000, "open": 2.9502, "high": 2.9578, "low": 2.9464, "close": 2.9511, "volume": 2288.2, "close_time": 1759611599999}, {"open_time": 1759611600000, "open": 2.9504, "high": 2.9636, "low": 2.9504, "close": 2.9622, "volume": 4354.8, "close_time": 1759615199999}, {"open_time": 1759615200000, "open": 2.9621, "high": 2.9706, "low": 2.9574, "close": 2.9694, "volume": 20066.3, "close_time": 1759618799999}, {"open_time": 1759618800000, "open": 2.9695, "high": 2.9708, "low": 2.9644, "close": 2.9693, "volume": 453.7, "close_time": 1759622399999}, {"open_time": 1759622400000, "open": 2.9655, "high": 2.9724, "low": 2.9568, "close": 2.9568, "volume": 1336.9, "close_time": 1759625999999}, {"open_time": 1759626000000, "open": 2.9584, "high": 2.9677, "low": 2.9584, "close": 2.9624, "volume": 540.4, "close_time": 1759629599999}, {"open_time": 1759629600000, "open": 2.9633, "high": 3.0044, "low": 2.9598, "close": 3.0044, "volume": 19450.4, "close_time": 1759633199999}, {"open_time": 1759633200000, "open": 3.0056, "high": 3.0257, "low": 3.0043, "close": 3.0067, "volume": 31320.4, "close_time": 1759636799999}, {"open_time": 1759636800000, "open": 3.0079, "high": 3.0403, "low": 3.0047, "close": 3.0303, "volume": 3351.1, "close_time": 1759640399999}, {"open_time": 1759640400000, "open": 3.035, "high": 3.0379, "low": 3.022, "close": 3.0293, "volume": 12021.4, "close_time": 1759643999999}, {"open_time": 1759644000000, "open": 3.0355, "high": 3.0364, "low": 3.0296, "close": 3.0338, "volume": 13330.4, "close_time": 1759647599999}, {"open_time": 1759647600000, "open": 3.0352, "high": 3.0629, "low": 3.0348, "close": 3.0629, "volume": 5617.4, "close_time": 1759651199999}, {"open_time": 1759651200000, "open": 3.0597, "high": 3.0676, "low": 3.0452, "close": 3.0452, "volume": 2751.2, "close_time": 1759654799999}, {"open_time": 1759654800000, "open": 3.0451, "high": 3.0489, "low": 3.0134, "close": 3.029, "volume": 6662.0, "close_time": 1759658399999}, {"open_time": 1759658400000, "open": 3.0173, "high": 3.0206, "low": 3.0, "close": 3.0162, "volume": 9530.9, "close_time": 1759661999999}, {"open_time": 1759662000000, "open": 3.0161, "high": 3.0221, "low": 3.0044, "close": 3.0221, "volume": 2592.9, "close_time": 1759665599999}, {"open_time": 1759665600000, "open": 3.0188, "high": 3.0188, "low": 3.0037, "close": 3.0048, "volume": 1840.9, "close_time": 1759669199999}, {"open_time": 1759669200000, "open": 3.0075, "high": 3.0126, "low": 2.9984, "close": 3.0038, "volume": 5136.7, "close_time": 1759672799999}, {"open_time": 1759672800000, "open": 3.0038, "high": 3.0106, "low": 2.9868, "close": 2.9963, "volume": 1171.6, "close_time": 1759676399999}, {"open_time": 1759676400000, "open": 2.9963, "high": 3.0148, "low": 2.992, "close": 3.0098, "volume": 778.5, "close_time": 1759679999999}, {"open_time": 1759680000000, "open": 3.0102, "high": 3.0128, "low": 2.9833, "close": 2.9997, "volume": 2492.7, "close_time": 1759683599999}, {"open_time": 1759683600000, "open": 3.0011, "high": 3.0056, "low": 2.9823, "close": 2.9868, "volume": 5572.5, "close_time": 1759687199999}, {"open_time": 1759687200000, "open": 2.99, "high": 2.99, "low": 2.9701, "close": 2.976, "volume": 5698.6, "close_time": 1759690799999}, {"open_time": 1759690800000, "open": 2.9753, "high": 2.9753, "low": 2.9493, "close": 2.9522, "volume": 15211.5, "close_time": 1759694399999}, {"open_time": 1759694400000, "open": 2.9488, "high": 2.9731, "low": 2.9475, "close": 2.9731, "volume": 246.8, "close_time": 1759697999999}, {"open_time": 1759698000000, "open": 2.9705, "high": 2.9773, "low": 2.9651, "close": 2.9746, "volume": 3883.8, "close_time": 1759701599999}, {"open_time": 1759701600000, "open": 2.9782, "high": 2.9805, "low": 2.9561, "close": 2.9644, "volume": 13995.4, "close_time": 1759705199999}, {"open_time": 1759705200000, "open": 2.9647, "high": 2.9749, "low": 2.9646, "close": 2.9697, "volume": 3210.2, "close_time": 1759708799999}, {"open_time": 1759708800000, "open": 2.9682, "high": 2.9879, "low": 2.9542, "close": 2.9626, "volume": 4111.9, "close_time": 1759712399999}, {"open_time": 1759712400000, "open": 2.9626, "high": 2.9863, "low": 2.9587, "close": 2.976, "volume": 3430.4, "close_time": 1759715999999}, {"open_time": 1759716000000, "open": 2.9784, "high": 2.9915, "low": 2.9636, "close": 2.9805, "volume": 27496.5, "close_time": 1759719599999}, {"open_time": 1759719600000, "open": 2.9819, "high": 2.9833, "low": 2.9742, "close": 2.9799, "volume": 745.1, "close_time": 1759723199999}, {"open_time": 1759723200000, "open": 2.98, "high": 2.9822, "low": 2.9669, "close": 2.9669, "volume": 1156.8, "close_time": 1759726799999}, {"open_time": 1759726800000, "open": 2.9664, "high": 2.9744, "low": 2.9627, "close": 2.9744, "volume": 396.5, "close_time": 1759730399999}, {"open_time": 1759730400000, "open": 2.9791, "high": 2.9987, "low": 2.978, "close": 2.9904, "volume": 580.7, "close_time": 1759733999999}, {"open_time": 1759734000000, "open": 2.99, "high": 2.996, "low": 2.9655, "close": 2.9694, "volume": 473.9, "close_time": 1759737599999}, {"open_time": 1759737600000, "open": 2.973, "high": 2.9915, "low": 2.973, "close": 2.9915, "volume": 12273.6, "close_time": 1759741199999}, {"open_time": 1759741200000, "open": 2.9921, "high": 2.994, "low": 2.988, "close": 2.988, "volume": 3783.8, "close_time": 1759744799999}, {"open_time": 1759744800000, "open": 2.9887, "high": 2.9951, "low": 2.9861, "close": 2.9942, "volume": 197.2, "close_time": 1759748399999}, {"open_time": 1759748400000, "open": 2.9905, "high": 3.0075, "low": 2.9905, "close": 2.995, "volume": 2723.3, "close_time": 1759751999999}, {"open_time": 1759752000000, "open": 3.0004, "high": 3.0082, "low": 2.999, "close": 3.0044, "volume": 6631.6, "close_time": 1759755599999}, {"open_time": 1759755600000, "open": 3.0018, "high": 3.0063, "low": 2.991, "close": 2.9966, "volume": 809.2, "close_time": 1759759199999}, {"open_time": 1759759200000, "open": 3.0092, "high": 3.02, "low": 2.9845, "close": 2.9851, "volume": 18693.8, "close_time": 1759762799999}, {"open_time": 1759762800000, "open": 2.9872, "high": 3.037, "low": 2.9872, "close": 3.0358, "volume": 5428.5, "close_time": 1759766399999}, {"open_time": 1759766400000, "open": 3.0346, "high": 3.0388, "low": 3.0243, "close": 3.0321, "volume": 4405.6, "close_time": 1759769999999}, {"open_time": 1759770000000, "open": 3.0332, "high": 3.0466, "low": 3.0296, "close": 3.0381, "volume": 5973.3, "close_time": 1759773599999}, {"open_time": 1759773600000, "open": 3.0365, "high": 3.0463, "low": 3.0354, "close": 3.0462, "volume": 4331.0, "close_time": 1759777199999}, {"open_time": 1759777200000, "open": 3.0384, "high": 3.0478, "low": 3.0226, "close": 3.0241, "volume": 20261.8, "close_time": 1759780799999}, {"open_time": 1759780800000, "open": 3.0268, "high": 3.0323, "low": 3.0083, "close": 3.0095, "volume": 5098.6, "close_time": 1759784399999}, {"open_time": 1759784400000, "open": 3.0136, "high": 3.0145, "low": 2.9982, "close": 3.0039, "volume": 2924.2, "close_time": 1759787999999}, {"open_time": 1759788000000, "open": 3.0141, "high": 3.0141, "low": 2.992, "close": 3.0013, "volume": 20054.3, "close_time": 1759791599999}, {"open_time": 1759791600000, "open": 3.0028, "high": 3.0028, "low": 2.9893, "close": 2.9895, "volume": 906.8, "close_time": 1759795199999}, {"open_time": 1759795200000, "open": 2.9891, "high": 2.9927, "low": 2.9803, "close": 2.9914, "volume": 33476.3, "close_time": 1759798799999}, {"open_time": 1759798800000, "open": 2.9941, "high": 3.0005, "low": 2.98, "close": 2.9866, "volume": 6144.4, "close_time": 1759802399999}, {"open_time": 1759802400000, "open": 2.9875, "high": 2.9898, "low": 2.983, "close": 2.9856, "volume": 8683.3, "close_time": 1759805999999}, {"open_time": 1759806000000, "open": 2.9861, "high": 2.9898, "low": 2.9781, "close": 2.9866, "volume": 3547.1, "close_time": 1759809599999}, {"open_time": 1759809600000, "open": 2.9848, "high": 2.9959, "low": 2.9763, "close": 2.9959, "volume": 1749.0, "close_time": 1759813199999}, {"open_time": 1759813200000, "open": 2.9908, "high": 3.0011, "low": 2.9892, "close": 2.994, "volume": 213.5, "close_time": 1759816799999}, {"open_time": 1759816800000, "open": 2.9893, "high": 2.9894, "low": 2.9686, "close": 2.9686, "volume": 8588.4, "close_time": 1759820399999}, {"open_time": 1759820400000, "open": 2.9677, "high": 2.9735, "low": 2.9643, "close": 2.9719, "volume": 262.9, "close_time": 1759823999999}, {"open_time": 1759824000000, "open": 2.9693, "high": 2.9693, "low": 2.9567, "close": 2.9655, "volume": 1399.3, "close_time": 1759827599999}, {"open_time": 1759827600000, "open": 2.9728, "high": 2.9754, "low": 2.9684, "close": 2.9744, "volume": 1431.4, "close_time": 1759831199999}, {"open_time": 1759831200000, "open": 2.9705, "high": 2.98, "low": 2.9705, "close": 2.9781, "volume": 80.3, "close_time": 1759834799999}, {"open_time": 1759834800000, "open": 2.9738, "high": 2.9771, "low": 2.9708, "close": 2.9754, "volume": 178.3, "close_time": 1759838399999}, {"open_time": 1759838400000, "open": 2.9692, "high": 2.992, "low": 2.9684, "close": 2.9807, "volume": 8531.4, "close_time": 1759841999999}, {"open_time": 1759842000000, "open": 2.9882, "high": 2.9924, "low": 2.9423, "close": 2.9546, "volume": 25772.8, "close_time": 1759845599999}, {"open_time": 1759845600000, "open": 2.955, "high": 2.955, "low": 2.9075, "close": 2.9124, "volume": 26594.1, "close_time": 1759849199999}, {"open_time": 1759849200000, "open": 2.9127, "high": 2.917, "low": 2.8736, "close": 2.8861, "volume": 39002.4, "close_time": 1759852799999}, {"open_time": 1759852800000, "open": 2.885, "high": 2.9037, "low": 2.8784, "close": 2.8876, "volume": 23507.8, "close_time": 1759856399999}, {"open_time": 1759856400000, "open": 2.8922, "high": 2.8958, "low": 2.885, "close": 2.885, "volume": 27601.0, "close_time": 1759859999999}, {"open_time": 1759860000000, "open": 2.8859, "high": 2.8899, "low": 2.8704, "close": 2.8704, "volume": 93101.9, "close_time": 1759863599999}, {"open_time": 1759863600000, "open": 2.8704, "high": 2.8812, "low": 2.8587, "close": 2.8676, "volume": 86800.6, "close_time": 1759867199999}, {"open_time": 1759867200000, "open": 2.8666, "high": 2.8835, "low": 2.8642, "close": 2.8769, "volume": 21081.7, "close_time": 1759870799999}, {"open_time": 1759870800000, "open": 2.8722, "high": 2.8835, "low": 2.871, "close": 2.873, "volume": 4115.6, "close_time": 1759874399999}, {"open_time": 1759874400000, "open": 2.8744, "high": 2.8761, "low": 2.8667, "close": 2.8714, "volume": 12584.5, "close_time": 1759877999999}, {"open_time": 1759878000000, "open": 2.8681, "high": 2.8687, "low": 2.8528, "close": 2.8579, "volume": 63768.9, "close_time": 1759881599999}, {"open_time": 1759881600000, "open": 2.8559, "high": 2.8762, "low": 2.8559, "close": 2.8719, "volume": 1778.0, "close_time": 1759885199999}, {"open_time": 1759885200000, "open": 2.8692, "high": 2.8758, "low": 2.8677, "close": 2.8738, "volume": 72604.7, "close_time": 1759888799999}, {"open_time": 1759888800000, "open": 2.8724, "high": 2.8792, "low": 2.8691, "close": 2.871, "volume": 44665.6, "close_time": 1759892399999}, {"open_time": 1759892400000, "open": 2.8677, "high": 2.8677, "low": 2.8448, "close": 2.85, "volume": 167271.8, "close_time": 1759895999999}, {"open_time": 1759896000000, "open": 2.848, "high": 2.8676, "low": 2.8448, "close": 2.8613, "volume": 68802.3, "close_time": 1759899599999}, {"open_time": 1759899600000, "open": 2.8642, "high": 2.8675, "low": 2.8501, "close": 2.856, "volume": 3149.5, "close_time": 1759903199999}, {"open_time": 1759903200000, "open": 2.8606, "high": 2.8631, "low": 2.8469, "close": 2.8627, "volume": 1821.7, "close_time": 1759906799999}, {"open_time": 1759906800000, "open": 2.8575, "high": 2.8575, "low": 2.8532, "close": 2.8532, "volume": 206.5, "close_time": 1759910399999}, {"open_time": 1759910400000, "open": 2.8593, "high": 2.8771, "low": 2.8593, "close": 2.8689, "volume": 11634.1, "close_time": 1759913999999}, {"open_time": 1759914000000, "open": 2.87, "high": 2.8705, "low": 2.8646, "close": 2.8676, "volume": 3080.8, "close_time": 1759917599999}, {"open_time": 1759917600000, "open": 2.8756, "high": 2.8768, "low": 2.87, "close": 2.8768, "volume": 924.0, "close_time": 1759921199999}, {"open_time": 1759921200000, "open": 2.8795, "high": 2.8816, "low": 2.8759, "close": 2.8776, "volume": 1858.5, "close_time": 1759924799999}, {"open_time": 1759924800000, "open": 2.8761, "high": 2.8832, "low": 2.8748, "close": 2.8748, "volume": 713.3, "close_time": 1759928399999}, {"open_time": 1759928400000, "open": 2.8771, "high": 2.8822, "low": 2.8582, "close": 2.8717, "volume": 5677.2, "close_time": 1759931999999}, {"open_time": 1759932000000, "open": 2.8764, "high": 2.8933, "low": 2.8599, "close": 2.863, "volume": 7847.7, "close_time": 1759935599999}, {"open_time": 1759935600000, "open": 2.8653, "high": 2.8759, "low": 2.8623, "close": 2.867, "volume": 6057.6, "close_time": 1759939199999}, {"open_time": 1759939200000, "open": 2.8664, "high": 2.8828, "low": 2.8663, "close": 2.8821, "volume": 31079.1, "close_time": 1759942799999}, {"open_time": 1759942800000, "open": 2.8831, "high": 2.9231, "low": 2.8802, "close": 2.9213, "volume": 7597.5, "close_time": 1759946399999}, {"open_time": 1759946400000, "open": 2.9141, "high": 2.9229, "low": 2.9049, "close": 2.9087, "volume": 767.2, "close_time": 1759949999999}, {"open_time": 1759950000000, "open": 2.9084, "high": 2.9084, "low": 2.8954, "close": 2.9037, "volume": 203596.8, "close_time": 1759953599999}, {"open_time": 1759953600000, "open": 2.905, "high": 2.9084, "low": 2.8874, "close": 2.8874, "volume": 103622.0, "close_time": 1759957199999}, {"open_time": 1759957200000, "open": 2.8882, "high": 2.9026, "low": 2.8882, "close": 2.895, "volume": 1145.5, "close_time": 1759960799999}, {"open_time": 1759960800000, "open": 2.8997, "high": 2.8998, "low": 2.8934, "close": 2.8965, "volume": 9407.0, "close_time": 1759964399999}, {"open_time": 1759964400000, "open": 2.8935, "high": 2.8949, "low": 2.8774, "close": 2.8774, "volume": 4716.4, "close_time": 1759967999999}, {"open_time": 1759968000000, "open": 2.88, "high": 2.88, "low": 2.8635, "close": 2.8659, "volume": 52599.9, "close_time": 1759971599999}, {"open_time": 1759971600000, "open": 2.8667, "high": 2.8667, "low": 2.8492, "close": 2.8596, "volume": 6855.3, "close_time": 1759975199999}, {"open_time": 1759975200000, "open": 2.8501, "high": 2.8503, "low": 2.8222, "close": 2.8266, "volume": 48703.6, "close_time": 1759978799999}, {"open_time": 1759978800000, "open": 2.8326, "high": 2.8458, "low": 2.8326, "close": 2.8458, "volume": 102285.7, "close_time": 1759982399999}, {"open_time": 1759982400000, "open": 2.845, "high": 2.8488, "low": 2.8389, "close": 2.8455, "volume": 2832.4, "close_time": 1759985999999}, {"open_time": 1759986000000, "open": 2.8468, "high": 2.8468, "low": 2.8313, "close": 2.8313, "volume": 102919.1, "close_time": 1759989599999}, {"open_time": 1759989600000, "open": 2.8352, "high": 2.8352, "low": 2.8229, "close": 2.8237, "volume": 100847.6, "close_time": 1759993199999}, {"open_time": 1759993200000, "open": 2.8296, "high": 2.8296, "low": 2.8168, "close": 2.8251, "volume": 38760.4, "close_time": 1759996799999}, {"open_time": 1759996800000, "open": 2.82, "high": 2.8201, "low": 2.7871, "close": 2.7874, "volume": 194870.7, "close_time": 1760000399999}, {"open_time": 1760000400000, "open": 2.789, "high": 2.8092, "low": 2.789, "close": 2.8092, "volume": 7418.3, "close_time": 1760003999999}, {"open_time": 1760004000000, "open": 2.8092, "high": 2.8176, "low": 2.8069, "close": 2.8103, "volume": 8918.2, "close_time": 1760007599999}, {"open_time": 1760007600000, "open": 2.8153, "high": 2.8282, "low": 2.8153, "close": 2.8282, "volume": 36730.5, "close_time": 1760011199999}, {"open_time": 1760011200000, "open": 2.8254, "high": 2.8395, "low": 2.8254, "close": 2.8284, "volume": 1740.6, "close_time": 1760014799999}, {"open_time": 1760014800000, "open": 2.8311, "high": 2.8376, "low": 2.8149, "close": 2.8219, "volume": 14520.5, "close_time": 1760018399999}, {"open_time": 1760018400000, "open": 2.8147, "high": 2.8214, "low": 2.7914, "close": 2.8127, "volume": 6356.3, "close_time": 1760021999999}, {"open_time": 1760022000000, "open": 2.8173, "high": 2.8244, "low": 2.7968, "close": 2.8042, "volume": 3250.3, "close_time": 1760025599999}, {"open_time": 1760025600000, "open": 2.8063, "high": 2.8063, "low": 2.7738, "close": 2.7738, "volume": 23886.9, "close_time": 1760029199999}, {"open_time": 1760029200000, "open": 2.7895, "high": 2.8035, "low": 2.7817, "close": 2.8035, "volume": 3472.1, "close_time": 1760032799999}, {"open_time": 1760032800000, "open": 2.8058, "high": 2.8079, "low": 2.7859, "close": 2.7864, "volume": 4620.4, "close_time": 1760036399999}, {"open_time": 1760036400000, "open": 2.7852, "high": 2.8024, "low": 2.7754, "close": 2.7754, "volume": 23166.3, "close_time": 1760039999999}, {"open_time": 1760040000000, "open": 2.787, "high": 2.7976, "low": 2.7841, "close": 2.7946, "volume": 1683.2, "close_time": 1760043599999}, {"open_time": 1760043600000, "open": 2.7929, "high": 2.8008, "low": 2.7876, "close": 2.7987, "volume": 6860.5, "close_time": 1760047199999}, {"open_time": 1760047200000, "open": 2.7991, "high": 2.8162, "low": 2.7991, "close": 2.8136, "volume": 2804.5, "close_time": 1760050799999}, {"open_time": 1760050800000, "open": 2.8137, "high": 2.8137, "low": 2.8038, "close": 2.804, "volume": 527.7, "close_time": 1760054399999}, {"open_time": 1760054400000, "open": 2.8027, "high": 2.8133, "low": 2.8027, "close": 2.8075, "volume": 1581.1, "close_time": 1760057999999}, {"open_time": 1760058000000, "open": 2.8133, "high": 2.8172, "low": 2.8082, "close": 2.8085, "volume": 641.8, "close_time": 1760061599999}, {"open_time": 1760061600000, "open": 2.8099, "high": 2.8099, "low": 2.794, "close": 2.7962, "volume": 2392.9, "close_time": 1760065199999}, {"open_time": 1760065200000, "open": 2.7962, "high": 2.8276, "low": 2.7919, "close": 2.8143, "volume": 174559.1, "close_time": 1760068799999}, {"open_time": 1760068800000, "open": 2.8136, "high": 2.8239, "low": 2.8102, "close": 2.8102, "volume": 4416.2, "close_time": 1760072399999}, {"open_time": 1760072400000, "open": 2.8072, "high": 2.8284, "low": 2.8058, "close": 2.8252, "volume": 1102.6, "close_time": 1760075999999}, {"open_time": 1760076000000, "open": 2.8272, "high": 2.8278, "low": 2.8119, "close": 2.8171, "volume": 380.0, "close_time": 1760079599999}, {"open_time": 1760079600000, "open": 2.8146, "high": 2.8146, "low": 2.7993, "close": 2.8055, "volume": 4404.1, "close_time": 1760083199999}, {"open_time": 1760083200000, "open": 2.8029, "high": 2.8173, "low": 2.8029, "close": 2.8173, "volume": 36.1, "close_time": 1760086799999}, {"open_time": 1760086800000, "open": 2.819, "high": 2.8277, "low": 2.8112, "close": 2.8131, "volume": 20772.6, "close_time": 1760090399999}, {"open_time": 1760090400000, "open": 2.8128, "high": 2.8163, "low": 2.8103, "close": 2.8106, "volume": 844.3, "close_time": 1760093999999}, {"open_time": 1760094000000, "open": 2.8185, "high": 2.8213, "low": 2.8167, "close": 2.8209, "volume": 1479.4, "close_time": 1760097599999}, {"open_time": 1760097600000, "open": 2.8181, "high": 2.8204, "low": 2.8115, "close": 2.8185, "volume": 10702.3, "close_time": 1760101199999}, {"open_time": 1760101200000, "open": 2.8202, "high": 2.8378, "low": 2.8195, "close": 2.8225, "volume": 9935.0, "close_time": 1760104799999}, {"open_time": 1760104800000, "open": 2.8293, "high": 2.8355, "low": 2.7968, "close": 2.7973, "volume": 12941.5, "close_time": 1760108399999}, {"open_time": 1760108400000, "open": 2.799, "high": 2.7996, "low": 2.7152, "close": 2.7347, "volume": 128099.1, "close_time": 1760111999999}, {"open_time": 1760112000000, "open": 2.7398, "high": 2.7627, "low": 2.7253, "close": 2.7307, "volume": 20950.4, "close_time": 1760115599999}, {"open_time": 1760115600000, "open": 2.7307, "high": 2.7314, "low": 2.7132, "close": 2.7233, "volume": 14739.4, "close_time": 1760119199999}, {"open_time": 1760119200000, "open": 2.7247, "high": 2.7315, "low": 2.7069, "close": 2.7088, "volume": 13751.6, "close_time": 1760122799999}, {"open_time": 1760122800000, "open": 2.7104, "high": 2.7117, "low": 2.6394, "close": 2.6805, "volume": 83688.8, "close_time": 1760126399999}, {"open_time": 1760126400000, "open": 2.674, "high": 2.6974, "low": 2.4601, "close": 2.48, "volume": 119132.7, "close_time": 1760129999999}, {"open_time": 1760130000000, "open": 2.4685, "high": 2.5495, "low": 1.75, "close": 2.4329, "volume": 539800.3, "close_time": 1760133599999}, {"open_time": 1760133600000, "open": 2.4499, "high": 2.5205, "low": 2.3251, "close": 2.3592, "volume": 120392.8, "close_time": 1760137199999}, {"open_time": 1760137200000, "open": 2.3719, "high": 2.48, "low": 2.3383, "close": 2.3746, "volume": 67214.5, "close_time": 1760140799999}, {"open_time": 1760140800000, "open": 2.3747, "high": 2.4154, "low": 2.33, "close": 2.3977, "volume": 76326.1, "close_time": 1760144399999}, {"open_time": 1760144400000, "open": 2.3874, "high": 2.3957, "low": 2.316, "close": 2.3257, "volume": 244125.6, "close_time": 1760147999999}, {"open_time": 1760148000000, "open": 2.3307, "high": 2.4533, "low": 2.3307, "close": 2.4469, "volume": 43111.4, "close_time": 1760151599999}, {"open_time": 1760151600000, "open": 2.444, "high": 2.444, "low": 2.3615, "close": 2.3992, "volume": 44426.1, "close_time": 1760155199999}, {"open_time": 1760155200000, "open": 2.4032, "high": 2.4467, "low": 2.4021, "close": 2.44, "volume": 14658.8, "close_time": 1760158799999}, {"open_time": 1760158800000, "open": 2.4408, "high": 2.4463, "low": 2.3984, "close": 2.4144, "volume": 23888.4, "close_time": 1760162399999}, {"open_time": 1760162400000, "open": 2.4051, "high": 2.4509, "low": 2.4035, "close": 2.4185, "volume": 7334.0, "close_time": 1760165999999}, {"open_time": 1760166000000, "open": 2.4288, "high": 2.4402, "low": 2.4026, "close": 2.4127, "volume": 4777.9, "close_time": 1760169599999}, {"open_time": 1760169600000, "open": 2.4048, "high": 2.4885, "low": 2.4011, "close": 2.4879, "volume": 6432.9, "close_time": 1760173199999}, {"open_time": 1760173200000, "open": 2.4875, "high": 2.5034, "low": 2.4701, "close": 2.4796, "volume": 7517.0, "close_time": 1760176799999}, {"open_time": 1760176800000, "open": 2.4671, "high": 2.4832, "low": 2.4551, "close": 2.4757, "volume": 8635.6, "close_time": 1760180399999}, {"open_time": 1760180400000, "open": 2.4784, "high": 2.4839, "low": 2.4468, "close": 2.4757, "volume": 4047.6, "close_time": 1760183999999}, {"open_time": 1760184000000, "open": 2.4756, "high": 2.484, "low": 2.4326, "close": 2.4495, "volume": 3267.1, "close_time": 1760187599999}, {"open_time": 1760187600000, "open": 2.4496, "high": 2.461, "low": 2.4181, "close": 2.4494, "volume": 2979.9, "close_time": 1760191199999}, {"open_time": 1760191200000, "open": 2.4509, "high": 2.4587, "low": 2.4271, "close": 2.4573, "volume": 10734.7, "close_time": 1760194799999}, {"open_time": 1760194800000, "open": 2.4662, "high": 2.4879, "low": 2.4602, "close": 2.4798, "volume": 4606.6, "close_time": 1760198399999}, {"open_time": 1760198400000, "open": 2.4769, "high": 2.492, "low": 2.4667, "close": 2.4766, "volume": 7608.1, "close_time": 1760201999999}, {"open_time": 1760202000000, "open": 2.4837, "high": 2.4915, "low": 2.4759, "close": 2.4811, "volume": 2768.5, "close_time": 1760205599999}, {"open_time": 1760205600000, "open": 2.4875, "high": 2.4876, "low": 2.4658, "close": 2.4713, "volume": 4284.1, "close_time": 1760209199999}, {"open_time": 1760209200000, "open": 2.4693, "high": 2.4842, "low": 2.3841, "close": 2.4, "volume": 105781.6, "close_time": 1760212799999}, {"open_time": 1760212800000, "open": 2.4, "high": 2.4, "low": 2.3371, "close": 2.3537, "volume": 199590.1, "close_time": 1760216399999}, {"open_time": 1760216400000, "open": 2.3395, "high": 2.3874, "low": 2.324, "close": 2.3832, "volume": 209086.1, "close_time": 1760219999999}, {"open_time": 1760220000000, "open": 2.3887, "high": 2.4061, "low": 2.3805, "close": 2.3908, "volume": 87563.5, "close_time": 1760223599999}, {"open_time": 1760223600000, "open": 2.4012, "high": 2.4012, "low": 2.3778, "close": 2.3778, "volume": 33450.5, "close_time": 1760227199999}, {"open_time": 1760227200000, "open": 2.383, "high": 2.3836, "low": 2.3386, "close": 2.3407, "volume": 67312.9, "close_time": 1760230799999}, {"open_time": 1760230800000, "open": 2.3419, "high": 2.3984, "low": 2.3242, "close": 2.3369, "volume": 211615.1, "close_time": 1760234399999}, {"open_time": 1760234400000, "open": 2.3289, "high": 2.3489, "low": 2.3113, "close": 2.3283, "volume": 116883.9, "close_time": 1760237999999}, {"open_time": 1760238000000, "open": 2.3382, "high": 2.367, "low": 2.3382, "close": 2.3626, "volume": 66675.1, "close_time": 1760241599999}, {"open_time": 1760241600000, "open": 2.3512, "high": 2.377, "low": 2.3452, "close": 2.3617, "volume": 41425.3, "close_time": 1760245199999}, {"open_time": 1760245200000, "open": 2.3618, "high": 2.3774, "low": 2.3546, "close": 2.3759, "volume": 12710.3, "close_time": 1760248799999}, {"open_time": 1760248800000, "open": 2.3751, "high": 2.4003, "low": 2.3714, "close": 2.3916, "volume": 3404.3, "close_time": 1760252399999}, {"open_time": 1760252400000, "open": 2.3897, "high": 2.3966, "low": 2.3819, "close": 2.39, "volume": 4901.5, "close_time": 1760255999999}, {"open_time": 1760256000000, "open": 2.3881, "high": 2.4014, "low": 2.3881, "close": 2.3968, "volume": 3664.3, "close_time": 1760259599999}, {"open_time": 1760259600000, "open": 2.3829, "high": 2.4028, "low": 2.3728, "close": 2.4028, "volume": 9548.2, "close_time": 1760263199999}, {"open_time": 1760263200000, "open": 2.4033, "high": 2.4082, "low": 2.3868, "close": 2.3868, "volume": 807.9, "close_time": 1760266799999}, {"open_time": 1760266800000, "open": 2.4004, "high": 2.4035, "low": 2.3883, "close": 2.395, "volume": 18949.5, "close_time": 1760270399999}, {"open_time": 1760270400000, "open": 2.4037, "high": 2.4196, "low": 2.403, "close": 2.4085, "volume": 7018.6, "close_time": 1760273999999}, {"open_time": 1760274000000, "open": 2.4083, "high": 2.418, "low": 2.3746, "close": 2.3806, "volume": 9191.5, "close_time": 1760277599999}, {"open_time": 1760277600000, "open": 2.38, "high": 2.4785, "low": 2.365, "close": 2.4395, "volume": 24377.2, "close_time": 1760281199999}, {"open_time": 1760281200000, "open": 2.4431, "high": 2.5143, "low": 2.4395, "close": 2.4907, "volume": 25123.0, "close_time": 1760284799999}, {"open_time": 1760284800000, "open": 2.4941, "high": 2.5384, "low": 2.4928, "close": 2.5168, "volume": 10341.9, "close_time": 1760288399999}, {"open_time": 1760288400000, "open": 2.5143, "high": 2.5451, "low": 2.5024, "close": 2.5259, "volume": 37175.2, "close_time": 1760291999999}, {"open_time": 1760292000000, "open": 2.53, "high": 2.5404, "low": 2.5058, "close": 2.5127, "volume": 12142.0, "close_time": 1760295599999}, {"open_time": 1760295600000, "open": 2.5144, "high": 2.5517, "low": 2.5125, "close": 2.5427, "volume": 9759.7, "close_time": 1760299199999}, {"open_time": 1760299200000, "open": 2.543, "high": 2.5846, "low": 2.5429, "close": 2.556, "volume": 13054.4, "close_time": 1760302799999}, {"open_time": 1760302800000, "open": 2.5625, "high": 2.5717, "low": 2.5157, "close": 2.5431, "volume": 4330.2, "close_time": 1760306399999}, {"open_time": 1760306400000, "open": 2.5465, "high": 2.5584, "low": 2.5183, "close": 2.5351, "volume": 55830.7, "close_time": 1760309999999}, {"open_time": 1760310000000, "open": 2.5224, "high": 2.5413, "low": 2.5125, "close": 2.5355, "volume": 48300.6, "close_time": 1760313599999}, {"open_time": 1760313600000, "open": 2.5263, "high": 2.5465, "low": 2.5152, "close": 2.5322, "volume": 12455.3, "close_time": 1760317199999}, {"open_time": 1760317200000, "open": 2.5231, "high": 2.5478, "low": 2.513, "close": 2.5478, "volume": 4473.9, "close_time": 1760320799999}, {"open_time": 1760320800000, "open": 2.5491, "high": 2.5604, "low": 2.5331, "close": 2.5558, "volume": 8171.8, "close_time": 1760324399999}, {"open_time": 1760324400000, "open": 2.5601, "high": 2.5735, "low": 2.546, "close": 2.548, "volume": 11418.8, "close_time": 1760327999999}, {"open_time": 1760328000000, "open": 2.5521, "high": 2.5796, "low": 2.5503, "close": 2.5796, "volume": 7279.9, "close_time": 1760331599999}, {"open_time": 1760331600000, "open": 2.574, "high": 2.575, "low": 2.5465, "close": 2.5498, "volume": 2526.1, "close_time": 1760335199999}, {"open_time": 1760335200000, "open": 2.5418, "high": 2.6089, "low": 2.5371, "close": 2.6089, "volume": 26707.5, "close_time": 1760338799999}, {"open_time": 1760338800000, "open": 2.6091, "high": 2.6357, "low": 2.5993, "close": 2.629, "volume": 61340.4, "close_time": 1760342399999}, {"open_time": 1760342400000, "open": 2.62, "high": 2.6419, "low": 2.6132, "close": 2.6419, "volume": 3405.9, "close_time": 1760345999999}, {"open_time": 1760346000000, "open": 2.6353, "high": 2.6409, "low": 2.6181, "close": 2.6215, "volume": 14963.9, "close_time": 1760349599999}, {"open_time": 1760349600000, "open": 2.6159, "high": 2.6159, "low": 2.5934, "close": 2.6031, "volume": 7894.7, "close_time": 1760353199999}, {"open_time": 1760353200000, "open": 2.5918, "high": 2.6012, "low": 2.5391, "close": 2.5723, "volume": 14116.7, "close_time": 1760356799999}, {"open_time": 1760356800000, "open": 2.5659, "high": 2.5861, "low": 2.5656, "close": 2.567, "volume": 23040.4, "close_time": 1760360399999}, {"open_time": 1760360400000, "open": 2.5742, "high": 2.6127, "low": 2.5526, "close": 2.6054, "volume": 93785.9, "close_time": 1760363999999}, {"open_time": 1760364000000, "open": 2.6093, "high": 2.6107, "low": 2.5546, "close": 2.5565, "volume": 6394.1, "close_time": 1760367599999}, {"open_time": 1760367600000, "open": 2.5576, "high": 2.5929, "low": 2.5522, "close": 2.5897, "volume": 24885.9, "close_time": 1760371199999}, {"open_time": 1760371200000, "open": 2.5859, "high": 2.5978, "low": 2.5727, "close": 2.5966, "volume": 10027.6, "close_time": 1760374799999}, {"open_time": 1760374800000, "open": 2.596, "high": 2.6232, "low": 2.5845, "close": 2.6231, "volume": 29194.7, "close_time": 1760378399999}, {"open_time": 1760378400000, "open": 2.6232, "high": 2.6298, "low": 2.6027, "close": 2.6051, "volume": 20116.0, "close_time": 1760381999999}, {"open_time": 1760382000000, "open": 2.6094, "high": 2.6359, "low": 2.6028, "close": 2.6238, "volume": 18051.0, "close_time": 1760385599999}, {"open_time": 1760385600000, "open": 2.6247, "high": 2.6424, "low": 2.6208, "close": 2.6392, "volume": 7228.9, "close_time": 1760389199999}, {"open_time": 1760389200000, "open": 2.643, "high": 2.6431, "low": 2.6121, "close": 2.6121, "volume": 40956.2, "close_time": 1760392799999}, {"open_time": 1760392800000, "open": 2.6188, "high": 2.6203, "low": 2.6063, "close": 2.6112, "volume": 3193.2, "close_time": 1760396399999}, {"open_time": 1760396400000, "open": 2.6082, "high": 2.6179, "low": 2.5984, "close": 2.6041, "volume": 14365.2, "close_time": 1760399999999}, {"open_time": 1760400000000, "open": 2.6041, "high": 2.6181, "low": 2.5944, "close": 2.5962, "volume": 20821.3, "close_time": 1760403599999}, {"open_time": 1760403600000, "open": 2.606, "high": 2.6073, "low": 2.5837, "close": 2.5837, "volume": 5185.2, "close_time": 1760407199999}, {"open_time": 1760407200000, "open": 2.5834, "high": 2.5834, "low": 2.557, "close": 2.5709, "volume": 171692.8, "close_time": 1760410799999}, {"open_time": 1760410800000, "open": 2.5722, "high": 2.5725, "low": 2.5473, "close": 2.5564, "volume": 207926.2, "close_time": 1760414399999}, {"open_time": 1760414400000, "open": 2.564, "high": 2.564, "low": 2.5078, "close": 2.52, "volume": 55299.1, "close_time": 1760417999999}, {"open_time": 1760418000000, "open": 2.5258, "high": 2.5383, "low": 2.4971, "close": 2.5032, "volume": 9066.0, "close_time": 1760421599999}, {"open_time": 1760421600000, "open": 2.504, "high": 2.5157, "low": 2.4046, "close": 2.465, "volume": 80357.6, "close_time": 1760425199999}, {"open_time": 1760425200000, "open": 2.468, "high": 2.4786, "low": 2.4421, "close": 2.4421, "volume": 14198.3, "close_time": 1760428799999}, {"open_time": 1760428800000, "open": 2.4534, "high": 2.4714, "low": 2.4389, "close": 2.4638, "volume": 48853.2, "close_time": 1760432399999}, {"open_time": 1760432400000, "open": 2.4675, "high": 2.4755, "low": 2.4579, "close": 2.4579, "volume": 3610.6, "close_time": 1760435999999}, {"open_time": 1760436000000, "open": 2.4602, "high": 2.4604, "low": 2.4165, "close": 2.4387, "volume": 3339.5, "close_time": 1760439599999}, {"open_time": 1760439600000, "open": 2.4428, "high": 2.4611, "low": 2.4428, "close": 2.4527, "volume": 7961.4, "close_time": 1760443199999}, {"open_time": 1760443200000, "open": 2.4507, "high": 2.4507, "low": 2.4165, "close": 2.4203, "volume": 3405.6, "close_time": 1760446799999}, {"open_time": 1760446800000, "open": 2.4203, "high": 2.4421, "low": 2.3903, "close": 2.4254, "volume": 48143.3, "close_time": 1760450399999}, {"open_time": 1760450400000, "open": 2.4316, "high": 2.463, "low": 2.4297, "close": 2.449, "volume": 4860.5, "close_time": 1760453999999}, {"open_time": 1760454000000, "open": 2.452, "high": 2.4976, "low": 2.4389, "close": 2.4976, "volume": 20249.8, "close_time": 1760457599999}, {"open_time": 1760457600000, "open": 2.4881, "high": 2.5327, "low": 2.4818, "close": 2.5004, "volume": 27113.3, "close_time": 1760461199999}, {"open_time": 1760461200000, "open": 2.4945, "high": 2.5256, "low": 2.4772, "close": 2.5145, "volume": 6583.1, "close_time": 1760464799999}, {"open_time": 1760464800000, "open": 2.5057, "high": 2.5238, "low": 2.4957, "close": 2.4957, "volume": 5222.5, "close_time": 1760468399999}, {"open_time": 1760468400000, "open": 2.5035, "high": 2.5157, "low": 2.4593, "close": 2.4772, "volume": 47630.3, "close_time": 1760471999999}, {"open_time": 1760472000000, "open": 2.4848, "high": 2.4957, "low": 2.4757, "close": 2.49, "volume": 22554.7, "close_time": 1760475599999}, {"open_time": 1760475600000, "open": 2.49, "high": 2.4975, "low": 2.4774, "close": 2.4966, "volume": 39634.9, "close_time": 1760479199999}, {"open_time": 1760479200000, "open": 2.4976, "high": 2.5072, "low": 2.4925, "close": 2.4982, "volume": 3924.4, "close_time": 1760482799999}, {"open_time": 1760482800000, "open": 2.4992, "high": 2.5122, "low": 2.4992, "close": 2.5032, "volume": 1366.6, "close_time": 1760486399999}, {"open_time": 1760486400000, "open": 2.5042, "high": 2.5084, "low": 2.489, "close": 2.498, "volume": 14503.7, "close_time": 1760489999999}, {"open_time": 1760490000000, "open": 2.5036, "high": 2.5036, "low": 2.4874, "close": 2.5004, "volume": 1283.7, "close_time": 1760493599999}, {"open_time": 1760493600000, "open": 2.5004, "high": 2.526, "low": 2.4987, "close": 2.5149, "volume": 3104.1, "close_time": 1760497199999}, {"open_time": 1760497200000, "open": 2.5122, "high": 2.5122, "low": 2.4812, "close": 2.4893, "volume": 1115.8, "close_time": 1760500799999}, {"open_time": 1760500800000, "open": 2.4889, "high": 2.4979, "low": 2.4821, "close": 2.4979, "volume": 1382.9, "close_time": 1760504399999}, {"open_time": 1760504400000, "open": 2.5, "high": 2.5095, "low": 2.4936, "close": 2.4999, "volume": 51654.5, "close_time": 1760507999999}, {"open_time": 1760508000000, "open": 2.501, "high": 2.5056, "low": 2.4805, "close": 2.5004, "volume": 4416.4, "close_time": 1760511599999}, {"open_time": 1760511600000, "open": 2.5028, "high": 2.5061, "low": 2.5, "close": 2.5061, "volume": 4903.2, "close_time": 1760515199999}, {"open_time": 1760515200000, "open": 2.5103, "high": 2.5431, "low": 2.5103, "close": 2.52, "volume": 3106.5, "close_time": 1760518799999}, {"open_time": 1760518800000, "open": 2.5157, "high": 2.521, "low": 2.4976, "close": 2.4976, "volume": 3931.1, "close_time": 1760522399999}, {"open_time": 1760522400000, "open": 2.5012, "high": 2.5068, "low": 2.495, "close": 2.4968, "volume": 2134.3, "close_time": 1760525999999}, {"open_time": 1760526000000, "open": 2.5008, "high": 2.5008, "low": 2.4785, "close": 2.4919, "volume": 5174.4, "close_time": 1760529599999}, {"open_time": 1760529600000, "open": 2.4924, "high": 2.5035, "low": 2.4852, "close": 2.5015, "volume": 4590.6, "close_time": 1760533199999}, {"open_time": 1760533200000, "open": 2.5016, "high": 2.5016, "low": 2.4573, "close": 2.4845, "volume": 10058.0, "close_time": 1760536799999}, {"open_time": 1760536800000, "open": 2.4852, "high": 2.5108, "low": 2.4551, "close": 2.4636, "volume": 10443.5, "close_time": 1760540399999}, {"open_time": 1760540400000, "open": 2.4657, "high": 2.4748, "low": 2.4209, "close": 2.4308, "volume": 67511.2, "close_time": 1760543999999}, {"open_time": 1760544000000, "open": 2.432, "high": 2.4483, "low": 2.4317, "close": 2.4356, "volume": 15550.7, "close_time": 1760547599999}, {"open_time": 1760547600000, "open": 2.4283, "high": 2.4326, "low": 2.4147, "close": 2.4294, "volume": 41238.7, "close_time": 1760551199999}, {"open_time": 1760551200000, "open": 2.427, "high": 2.4416, "low": 2.4227, "close": 2.4416, "volume": 5412.1, "close_time": 1760554799999}, {"open_time": 1760554800000, "open": 2.4394, "high": 2.4394, "low": 2.4035, "close": 2.4035, "volume": 21151.4, "close_time": 1760558399999}, {"open_time": 1760558400000, "open": 2.4057, "high": 2.4187, "low": 2.3814, "close": 2.4028, "volume": 9532.2, "close_time": 1760561999999}, {"open_time": 1760562000000, "open": 2.3975, "high": 2.4167, "low": 2.375, "close": 2.3958, "volume": 61554.2, "close_time": 1760565599999}, {"open_time": 1760565600000, "open": 2.4001, "high": 2.4161, "low": 2.3955, "close": 2.4015, "volume": 12102.0, "close_time": 1760569199999}, {"open_time": 1760569200000, "open": 2.4044, "high": 2.4158, "low": 2.4, "close": 2.4127, "volume": 37636.1, "close_time": 1760572799999}, {"open_time": 1760572800000, "open": 2.4095, "high": 2.4144, "low": 2.401, "close": 2.4074, "volume": 7486.0, "close_time": 1760576399999}, {"open_time": 1760576400000, "open": 2.4098, "high": 2.4254, "low": 2.4098, "close": 2.423, "volume": 20632.2, "close_time": 1760579999999}, {"open_time": 1760580000000, "open": 2.4232, "high": 2.4341, "low": 2.4191, "close": 2.4277, "volume": 21166.4, "close_time": 1760583599999}, {"open_time": 1760583600000, "open": 2.4275, "high": 2.4307, "low": 2.4163, "close": 2.4163, "volume": 75311.8, "close_time": 1760587199999}, {"open_time": 1760587200000, "open": 2.4166, "high": 2.4291, "low": 2.4137, "close": 2.4176, "volume": 153083.0, "close_time": 1760590799999}, {"open_time": 1760590800000, "open": 2.411, "high": 2.4232, "low": 2.4075, "close": 2.4118, "volume": 152706.4, "close_time": 1760594399999}, {"open_time": 1760594400000, "open": 2.4197, "high": 2.4262, "low": 2.4092, "close": 2.4262, "volume": 19861.6, "close_time": 1760597999999}, {"open_time": 1760598000000, "open": 2.4151, "high": 2.4151, "low": 2.415, "close": 2.415, "volume": 24362.3, "close_time": 1760601599999}, {"open_time": 1760601600000, "open": 2.415, "high": 2.4151, "low": 2.3906, "close": 2.3952, "volume": 69336.0, "close_time": 1760605199999}, {"open_time": 1760605200000, "open": 2.3911, "high": 2.4288, "low": 2.3553, "close": 2.4258, "volume": 12166.5, "close_time": 1760608799999}, {"open_time": 1760608800000, "open": 2.4257, "high": 2.4518, "low": 2.4251, "close": 2.4487, "volume": 1337.2, "close_time": 1760612399999}, {"open_time": 1760612400000, "open": 2.4509, "high": 2.4559, "low": 2.4348, "close": 2.4531, "volume": 18071.8, "close_time": 1760615999999}, {"open_time": 1760616000000, "open": 2.4517, "high": 2.4662, "low": 2.4506, "close": 2.4567, "volume": 1210.1, "close_time": 1760619599999}, {"open_time": 1760619600000, "open": 2.4534, "high": 2.4555, "low": 2.4324, "close": 2.4388, "volume": 2424.1, "close_time": 1760623199999}, {"open_time": 1760623200000, "open": 2.4407, "high": 2.4407, "low": 2.3923, "close": 2.4063, "volume": 25128.7, "close_time": 1760626799999}, {"open_time": 1760626800000, "open": 2.4064, "high": 2.4145, "low": 2.3434, "close": 2.3495, "volume": 68800.5, "close_time": 1760630399999}, {"open_time": 1760630400000, "open": 2.3511, "high": 2.3971, "low": 2.348, "close": 2.3971, "volume": 17638.5, "close_time": 1760633999999}, {"open_time": 1760634000000, "open": 2.3964, "high": 2.3964, "low": 2.365, "close": 2.3655, "volume": 18126.0, "close_time": 1760637599999}, {"open_time": 1760637600000, "open": 2.3666, "high": 2.3666, "low": 2.3332, "close": 2.3511, "volume": 27111.9, "close_time": 1760641199999}, {"open_time": 1760641200000, "open": 2.3523, "high": 2.3544, "low": 2.3088, "close": 2.325, "volume": 8128.1, "close_time": 1760644799999}, {"open_time": 1760644800000, "open": 2.3326, "high": 2.3344, "low": 2.2857, "close": 2.294, "volume": 34254.6, "close_time": 1760648399999}, {"open_time": 1760648400000, "open": 2.2986, "high": 2.3201, "low": 2.2938, "close": 2.3175, "volume": 55628.9, "close_time": 1760651999999}, {"open_time": 1760652000000, "open": 2.3174, "high": 2.3183, "low": 2.3009, "close": 2.3009, "volume": 16248.4, "close_time": 1760655599999}, {"open_time": 1760655600000, "open": 2.3, "high": 2.3293, "low": 2.3, "close": 2.3284, "volume": 2369.0, "close_time": 1760659199999}, {"open_time": 1760659200000, "open": 2.3273, "high": 2.3403, "low": 2.3206, "close": 2.3343, "volume": 51961.5, "close_time": 1760662799999}, {"open_time": 1760662800000, "open": 2.3391, "high": 2.3984, "low": 2.3391, "close": 2.3539, "volume": 41193.8, "close_time": 1760666399999}, {"open_time": 1760666400000, "open": 2.3563, "high": 2.3626, "low": 2.3393, "close": 2.3605, "volume": 6608.5, "close_time": 1760669999999}, {"open_time": 1760670000000, "open": 2.3574, "high": 2.3652, "low": 2.3522, "close": 2.3605, "volume": 6360.9, "close_time": 1760673599999}, {"open_time": 1760673600000, "open": 2.3604, "high": 2.3604, "low": 2.3486, "close": 2.3488, "volume": 2033.4, "close_time": 1760677199999}, {"open_time": 1760677200000, "open": 2.3488, "high": 2.3523, "low": 2.3332, "close": 2.3332, "volume": 4088.0, "close_time": 1760680799999}, {"open_time": 1760680800000, "open": 2.3343, "high": 2.3389, "low": 2.2777, "close": 2.293, "volume": 49125.1, "close_time": 1760684399999}, {"open_time": 1760684400000, "open": 2.295, "high": 2.295, "low": 2.2336, "close": 2.2373, "volume": 74144.5, "close_time": 1760687999999}, {"open_time": 1760688000000, "open": 2.2373, "high": 2.2419, "low": 2.2047, "close": 2.2174, "volume": 20576.1, "close_time": 1760691599999}, {"open_time": 1760691600000, "open": 2.2173, "high": 2.2544, "low": 2.2142, "close": 2.2271, "volume": 10032.4, "close_time": 1760695199999}, {"open_time": 1760695200000, "open": 2.2304, "high": 2.2325, "low": 2.1917, "close": 2.2254, "volume": 7665.4, "close_time": 1760698799999}, {"open_time": 1760698800000, "open": 2.2298, "high": 2.2935, "low": 2.2298, "close": 2.2836, "volume": 6551.4, "close_time": 1760702399999}, {"open_time": 1760702400000, "open": 2.2846, "high": 2.2998, "low": 2.2802, "close": 2.2802, "volume": 15074.8, "close_time": 1760705999999}, {"open_time": 1760706000000, "open": 2.2822, "high": 2.2966, "low": 2.2589, "close": 2.2947, "volume": 7326.8, "close_time": 1760709599999}, {"open_time": 1760709600000, "open": 2.2824, "high": 2.2858, "low": 2.2433, "close": 2.259, "volume": 49901.3, "close_time": 1760713199999}, {"open_time": 1760713200000, "open": 2.2614, "high": 2.2998, "low": 2.2614, "close": 2.2998, "volume": 67441.0, "close_time": 1760716799999}, {"open_time": 1760716800000, "open": 2.3014, "high": 2.3269, "low": 2.2, "close": 2.29, "volume": 113737.3, "close_time": 1760720399999}, {"open_time": 1760720400000, "open": 2.2928, "high": 2.2972, "low": 2.2816, "close": 2.2929, "volume": 2777.3, "close_time": 1760723999999}, {"open_time": 1760724000000, "open": 2.2966, "high": 2.315, "low": 2.2966, "close": 2.301, "volume": 1288.9, "close_time": 1760727599999}, {"open_time": 1760727600000, "open": 2.3116, "high": 2.3149, "low": 2.2922, "close": 2.2968, "volume": 2860.9, "close_time": 1760731199999}, {"open_time": 1760731200000, "open": 2.2994, "high": 2.3197, "low": 2.2976, "close": 2.3128, "volume": 11760.2, "close_time": 1760734799999}, {"open_time": 1760734800000, "open": 2.3129, "high": 2.336, "low": 2.3129, "close": 2.336, "volume": 5535.7, "close_time": 1760738399999}, {"open_time": 1760738400000, "open": 2.3372, "high": 2.346, "low": 2.3148, "close": 2.3226, "volume": 213989.2, "close_time": 1760741999999}, {"open_time": 1760742000000, "open": 2.3171, "high": 2.3171, "low": 2.293, "close": 2.297, "volume": 5357.6, "close_time": 1760745599999}, {"open_time": 1760745600000, "open": 2.2934, "high": 2.3176, "low": 2.2927, "close": 2.3139, "volume": 3171.7, "close_time": 1760749199999}, {"open_time": 1760749200000, "open": 2.3105, "high": 2.3344, "low": 2.3105, "close": 2.3344, "volume": 4372.9, "close_time": 1760752799999}, {"open_time": 1760752800000, "open": 2.3379, "high": 2.343, "low": 2.3219, "close": 2.3219, "volume": 1170.7, "close_time": 1760756399999}, {"open_time": 1760756400000, "open": 2.3248, "high": 2.3441, "low": 2.3248, "close": 2.3373, "volume": 340.4, "close_time": 1760759999999}, {"open_time": 1760760000000, "open": 2.3374, "high": 2.3374, "low": 2.3227, "close": 2.3227, "volume": 279.3, "close_time": 1760763599999}, {"open_time": 1760763600000, "open": 2.3204, "high": 2.3346, "low": 2.3199, "close": 2.3344, "volume": 6162.6, "close_time": 1760767199999}, {"open_time": 1760767200000, "open": 2.3373, "high": 2.3515, "low": 2.3373, "close": 2.3515, "volume": 3770.9, "close_time": 1760770799999}, {"open_time": 1760770800000, "open": 2.3523, "high": 2.3738, "low": 2.3523, "close": 2.3526, "volume": 1723.6, "close_time": 1760774399999}, {"open_time": 1760774400000, "open": 2.3559, "high": 2.3559, "low": 2.3497, "close": 2.3497, "volume": 663.4, "close_time": 1760777999999}, {"open_time": 1760778000000, "open": 2.3549, "high": 2.362, "low": 2.3514, "close": 2.3608, "volume": 5503.9, "close_time": 1760781599999}, {"open_time": 1760781600000, "open": 2.3581, "high": 2.367, "low": 2.3478, "close": 2.3586, "volume": 608.2, "close_time": 1760785199999}, {"open_time": 1760785200000, "open": 2.3599, "high": 2.3792, "low": 2.3599, "close": 2.3792, "volume": 824.3, "close_time": 1760788799999}, {"open_time": 1760788800000, "open": 2.378, "high": 2.39, "low": 2.3721, "close": 2.377, "volume": 3452.5, "close_time": 1760792399999}, {"open_time": 1760792400000, "open": 2.375, "high": 2.375, "low": 2.3584, "close": 2.3682, "volume": 4477.0, "close_time": 1760795999999}, {"open_time": 1760796000000, "open": 2.3662, "high": 2.3694, "low": 2.3547, "close": 2.3571, "volume": 2165.0, "close_time": 1760799599999}, {"open_time": 1760799600000, "open": 2.3644, "high": 2.3673, "low": 2.3423, "close": 2.3469, "volume": 6783.7, "close_time": 1760803199999}, {"open_time": 1760803200000, "open": 2.3519, "high": 2.3519, "low": 2.3346, "close": 2.3455, "volume": 4086.0, "close_time": 1760806799999}, {"open_time": 1760806800000, "open": 2.345, "high": 2.3677, "low": 2.3442, "close": 2.3677, "volume": 4620.5, "close_time": 1760810399999}, {"open_time": 1760810400000, "open": 2.3689, "high": 2.3705, "low": 2.3592, "close": 2.3613, "volume": 3474.9, "close_time": 1760813999999}, {"open_time": 1760814000000, "open": 2.3625, "high": 2.3631, "low": 2.3588, "close": 2.3588, "volume": 828.2, "close_time": 1760817599999}, {"open_time": 1760817600000, "open": 2.365, "high": 2.3721, "low": 2.3642, "close": 2.3642, "volume": 417.5, "close_time": 1760821199999}, {"open_time": 1760821200000, "open": 2.358, "high": 2.3653, "low": 2.3526, "close": 2.3626, "volume": 3667.1, "close_time": 1760824799999}, {"open_time": 1760824800000, "open": 2.3615, "high": 2.3669, "low": 2.3598, "close": 2.3609, "volume": 1420.9, "close_time": 1760828399999}, {"open_time": 1760828400000, "open": 2.3601, "high": 2.3621, "low": 2.3574, "close": 2.3605, "volume": 7046.9, "close_time": 1760831999999}, {"open_time": 1760832000000, "open": 2.3606, "high": 2.3606, "low": 2.3411, "close": 2.3463, "volume": 2459.2, "close_time": 1760835599999}, {"open_time": 1760835600000, "open": 2.3445, "high": 2.3497, "low": 2.338, "close": 2.3497, "volume": 17575.4, "close_time": 1760839199999}, {"open_time": 1760839200000, "open": 2.3506, "high": 2.3506, "low": 2.3403, "close": 2.3436, "volume": 13924.1, "close_time": 1760842799999}, {"open_time": 1760842800000, "open": 2.3427, "high": 2.3684, "low": 2.3387, "close": 2.3674, "volume": 4487.3, "close_time": 1760846399999}, {"open_time": 1760846400000, "open": 2.3689, "high": 2.3689, "low": 2.356, "close": 2.3579, "volume": 15142.7, "close_time": 1760849999999}, {"open_time": 1760850000000, "open": 2.361, "high": 2.3629, "low": 2.3516, "close": 2.3516, "volume": 1304.6, "close_time": 1760853599999}, {"open_time": 1760853600000, "open": 2.3562, "high": 2.3562, "low": 2.3439, "close": 2.3499, "volume": 245.0, "close_time": 1760857199999}, {"open_time": 1760857200000, "open": 2.3499, "high": 2.3519, "low": 2.3469, "close": 2.3469, "volume": 120.3, "close_time": 1760860799999}, {"open_time": 1760860800000, "open": 2.3491, "high": 2.3694, "low": 2.3299, "close": 2.3335, "volume": 6043.7, "close_time": 1760864399999}, {"open_time": 1760864400000, "open": 2.3277, "high": 2.3804, "low": 2.32, "close": 2.3796, "volume": 5220.3, "close_time": 1760867999999}, {"open_time": 1760868000000, "open": 2.3663, "high": 2.3911, "low": 2.358, "close": 2.376, "volume": 6817.4, "close_time": 1760871599999}, {"open_time": 1760871600000, "open": 2.3903, "high": 2.3973, "low": 2.3748, "close": 2.3759, "volume": 22740.1, "close_time": 1760875199999}, {"open_time": 1760875200000, "open": 2.3763, "high": 2.3763, "low": 2.365, "close": 2.3719, "volume": 1254.9, "close_time": 1760878799999}, {"open_time": 1760878800000, "open": 2.372, "high": 2.4033, "low": 2.3713, "close": 2.4014, "volume": 7697.6, "close_time": 1760882399999}, {"open_time": 1760882400000, "open": 2.3989, "high": 2.4141, "low": 2.3927, "close": 2.4141, "volume": 6142.3, "close_time": 1760885999999}, {"open_time": 1760886000000, "open": 2.4131, "high": 2.4151, "low": 2.3952, "close": 2.4015, "volume": 5386.2, "close_time": 1760889599999}, {"open_time": 1760889600000, "open": 2.4027, "high": 2.4088, "low": 2.3891, "close": 2.4019, "volume": 10230.6, "close_time": 1760893199999}, {"open_time": 1760893200000, "open": 2.399, "high": 2.4183, "low": 2.3949, "close": 2.3949, "volume": 25138.0, "close_time": 1760896799999}, {"open_time": 1760896800000, "open": 2.3967, "high": 2.4103, "low": 2.3965, "close": 2.4103, "volume": 4455.6, "close_time": 1760900399999}, {"open_time": 1760900400000, "open": 2.4043, "high": 2.4048, "low": 2.3961, "close": 2.3988, "volume": 1346.2, "close_time": 1760903999999}, {"open_time": 1760904000000, "open": 2.3978, "high": 2.4072, "low": 2.3978, "close": 2.406, "volume": 4999.9, "close_time": 1760907599999}, {"open_time": 1760907600000, "open": 2.4068, "high": 2.4068, "low": 2.3874, "close": 2.3944, "volume": 1832.5, "close_time": 1760911199999}, {"open_time": 1760911200000, "open": 2.3995, "high": 2.4128, "low": 2.3995, "close": 2.405, "volume": 83989.1, "close_time": 1760914799999}, {"open_time": 1760914800000, "open": 2.3995, "high": 2.3999, "low": 2.388, "close": 2.3922, "volume": 13259.7, "close_time": 1760918399999}, {"open_time": 1760918400000, "open": 2.3921, "high": 2.3921, "low": 2.3588, "close": 2.3814, "volume": 15887.7, "close_time": 1760921999999}, {"open_time": 1760922000000, "open": 2.3819, "high": 2.3819, "low": 2.3728, "close": 2.3744, "volume": 6402.3, "close_time": 1760925599999}, {"open_time": 1760925600000, "open": 2.3703, "high": 2.3935, "low": 2.367, "close": 2.3875, "volume": 3979.1, "close_time": 1760929199999}, {"open_time": 1760929200000, "open": 2.387, "high": 2.4393, "low": 2.3848, "close": 2.4341, "volume": 13437.0, "close_time": 1760932799999}, {"open_time": 1760932800000, "open": 2.4393, "high": 2.4472, "low": 2.4323, "close": 2.4465, "volume": 5997.6, "close_time": 1760936399999}, {"open_time": 1760936400000, "open": 2.4459, "high": 2.4559, "low": 2.4382, "close": 2.4559, "volume": 28274.7, "close_time": 1760939999999}, {"open_time": 1760940000000, "open": 2.4559, "high": 2.4704, "low": 2.4559, "close": 2.4704, "volume": 3962.9, "close_time": 1760943599999}, {"open_time": 1760943600000, "open": 2.4667, "high": 2.4761, "low": 2.4613, "close": 2.4703, "volume": 4815.1, "close_time": 1760947199999}, {"open_time": 1760947200000, "open": 2.465, "high": 2.4771, "low": 2.4609, "close": 2.4732, "volume": 10047.4, "close_time": 1760950799999}, {"open_time": 1760950800000, "open": 2.4646, "high": 2.4662, "low": 2.458, "close": 2.4662, "volume": 2457.1, "close_time": 1760954399999}, {"open_time": 1760954400000, "open": 2.4709, "high": 2.48, "low": 2.4641, "close": 2.4641, "volume": 1715.7, "close_time": 1760957999999}, {"open_time": 1760958000000, "open": 2.4611, "high": 2.4634, "low": 2.4537, "close": 2.4572, "volume": 6494.3, "close_time": 1760961599999}, {"open_time": 1760961600000, "open": 2.4546, "high": 2.4554, "low": 2.4489, "close": 2.4521, "volume": 2760.7, "close_time": 1760965199999}, {"open_time": 1760965200000, "open": 2.454, "high": 2.4625, "low": 2.4502, "close": 2.461, "volume": 2730.8, "close_time": 1760968799999}, {"open_time": 1760968800000, "open": 2.4597, "high": 2.473, "low": 2.4509, "close": 2.473, "volume": 45239.9, "close_time": 1760972399999}, {"open_time": 1760972400000, "open": 2.473, "high": 2.4843, "low": 2.4661, "close": 2.4661, "volume": 11778.3, "close_time": 1760975999999}, {"open_time": 1760976000000, "open": 2.4578, "high": 2.4651, "low": 2.4282, "close": 2.4454, "volume": 15560.0, "close_time": 1760979599999}, {"open_time": 1760979600000, "open": 2.4458, "high": 2.46, "low": 2.4387, "close": 2.46, "volume": 10469.0, "close_time": 1760983199999}, {"open_time": 1760983200000, "open": 2.463, "high": 2.4773, "low": 2.4569, "close": 2.4773, "volume": 4958.9, "close_time": 1760986799999}, {"open_time": 1760986800000, "open": 2.4744, "high": 2.552, "low": 2.4721, "close": 2.5309, "volume": 193402.2, "close_time": 1760990399999}, {"open_time": 1760990400000, "open": 2.5279, "high": 2.5337, "low": 2.5069, "close": 2.5297, "volume": 19914.9, "close_time": 1760993999999}, {"open_time": 1760994000000, "open": 2.5313, "high": 2.5313, "low": 2.4867, "close": 2.4916, "volume": 48570.6, "close_time": 1760997599999}, {"open_time": 1760997600000, "open": 2.4936, "high": 2.5048, "low": 2.4858, "close": 2.4994, "volume": 27882.0, "close_time": 1761001199999}, {"open_time": 1761001200000, "open": 2.4968, "high": 2.4968, "low": 2.4874, "close": 2.4931, "volume": 1261.5, "close_time": 1761004799999}, {"open_time": 1761004800000, "open": 2.4875, "high": 2.4918, "low": 2.4819, "close": 2.4882, "volume": 15557.6, "close_time": 1761008399999}, {"open_time": 1761008400000, "open": 2.4813, "high": 2.486, "low": 2.4662, "close": 2.4662, "volume": 1823.5, "close_time": 1761011999999}, {"open_time": 1761012000000, "open": 2.4707, "high": 2.4707, "low": 2.4512, "close": 2.4512, "volume": 5645.9, "close_time": 1761015599999}, {"open_time": 1761015600000, "open": 2.4517, "high": 2.4573, "low": 2.4503, "close": 2.4535, "volume": 5440.5, "close_time": 1761019199999}, {"open_time": 1761019200000, "open": 2.4503, "high": 2.4519, "low": 2.4205, "close": 2.4206, "volume": 25558.9, "close_time": 1761022799999}, {"open_time": 1761022800000, "open": 2.426, "high": 2.4344, "low": 2.4223, "close": 2.4226, "volume": 3865.4, "close_time": 1761026399999}, {"open_time": 1761026400000, "open": 2.4196, "high": 2.437, "low": 2.4145, "close": 2.4303, "volume": 8339.4, "close_time": 1761029999999}, {"open_time": 1761030000000, "open": 2.4285, "high": 2.4303, "low": 2.4185, "close": 2.4283, "volume": 434.2, "close_time": 1761033599999}, {"open_time": 1761033600000, "open": 2.4162, "high": 2.4162, "low": 2.4021, "close": 2.4136, "volume": 73728.5, "close_time": 1761037199999}, {"open_time": 1761037200000, "open": 2.409, "high": 2.409, "low": 2.4005, "close": 2.4073, "volume": 79625.0, "close_time": 1761040799999}, {"open_time": 1761040800000, "open": 2.4109, "high": 2.4273, "low": 2.4108, "close": 2.4167, "volume": 804.6, "close_time": 1761044399999}, {"open_time": 1761044400000, "open": 2.4145, "high": 2.4322, "low": 2.4138, "close": 2.4322, "volume": 2151.4, "close_time": 1761047999999}, {"open_time": 1761048000000, "open": 2.4309, "high": 2.4468, "low": 2.4273, "close": 2.4302, "volume": 14620.6, "close_time": 1761051599999}, {"open_time": 1761051600000, "open": 2.4275, "high": 2.4275, "low": 2.41, "close": 2.41, "volume": 7298.6, "close_time": 1761055199999}, {"open_time": 1761055200000, "open": 2.4144, "high": 2.4875, "low": 2.4142, "close": 2.4872, "volume": 5075.5, "close_time": 1761058799999}, {"open_time": 1761058800000, "open": 2.4875, "high": 2.5323, "low": 2.4773, "close": 2.518, "volume": 30070.7, "close_time": 1761062399999}, {"open_time": 1761062400000, "open": 2.5194, "high": 2.5219, "low": 2.4837, "close": 2.4837, "volume": 17846.4, "close_time": 1761065999999}, {"open_time": 1761066000000, "open": 2.491, "high": 2.5038, "low": 2.4751, "close": 2.4909, "volume": 27760.1, "close_time": 1761069599999}, {"open_time": 1761069600000, "open": 2.4938, "high": 2.4976, "low": 2.4746, "close": 2.4837, "volume": 2047.9, "close_time": 1761073199999}, {"open_time": 1761073200000, "open": 2.486, "high": 2.4987, "low": 2.4841, "close": 2.4986, "volume": 3032.0, "close_time": 1761076799999}, {"open_time": 1761076800000, "open": 2.4971, "high": 2.4971, "low": 2.4663, "close": 2.4784, "volume": 3990.2, "close_time": 1761080399999}, {"open_time": 1761080400000, "open": 2.4781, "high": 2.4892, "low": 2.4536, "close": 2.4746, "volume": 1641.3, "close_time": 1761083999999}, {"open_time": 1761084000000, "open": 2.4762, "high": 2.4762, "low": 2.4326, "close": 2.4412, "volume": 13418.0, "close_time": 1761087599999}, {"open_time": 1761087600000, "open": 2.4411, "high": 2.4478, "low": 2.4171, "close": 2.4232, "volume": 71617.2, "close_time": 1761091199999}, {"open_time": 1761091200000, "open": 2.4244, "high": 2.4287, "low": 2.4064, "close": 2.4178, "volume": 1448.1, "close_time": 1761094799999}, {"open_time": 1761094800000, "open": 2.4161, "high": 2.4267, "low": 2.4138, "close": 2.4248, "volume": 1242.8, "close_time": 1761098399999}, {"open_time": 1761098400000, "open": 2.4275, "high": 2.4295, "low": 2.4213, "close": 2.4267, "volume": 3451.4, "close_time": 1761101999999}, {"open_time": 1761102000000, "open": 2.4213, "high": 2.4227, "low": 2.4083, "close": 2.4211, "volume": 6575.4, "close_time": 1761105599999}, {"open_time": 1761105600000, "open": 2.4205, "high": 2.4349, "low": 2.4205, "close": 2.4339, "volume": 1117.8, "close_time": 1761109199999}, {"open_time": 1761109200000, "open": 2.4333, "high": 2.4333, "low": 2.3923, "close": 2.4043, "volume": 21679.1, "close_time": 1761112799999}, {"open_time": 1761112800000, "open": 2.4059, "high": 2.408, "low": 2.4, "close": 2.4013, "volume": 252152.2, "close_time": 1761116399999}, {"open_time": 1761116400000, "open": 2.4011, "high": 2.4128, "low": 2.3921, "close": 2.4128, "volume": 2104.1, "close_time": 1761119999999}, {"open_time": 1761120000000, "open": 2.3962, "high": 2.3989, "low": 2.3962, "close": 2.3987, "volume": 9976.1, "close_time": 1761123599999}, {"open_time": 1761123600000, "open": 2.3961, "high": 2.3961, "low": 2.3815, "close": 2.3815, "volume": 14061.7, "close_time": 1761127199999}, {"open_time": 1761127200000, "open": 2.3882, "high": 2.3905, "low": 2.3778, "close": 2.3829, "volume": 4460.9, "close_time": 1761130799999}, {"open_time": 1761130800000, "open": 2.3829, "high": 2.4054, "low": 2.3677, "close": 2.4003, "volume": 6521.5, "close_time": 1761134399999}, {"open_time": 1761134400000, "open": 2.3977, "high": 2.4114, "low": 2.3977, "close": 2.4006, "volume": 888.0, "close_time": 1761137999999}, {"open_time": 1761138000000, "open": 2.4006, "high": 2.4106, "low": 2.3929, "close": 2.4103, "volume": 1760.1, "close_time": 1761141599999}, {"open_time": 1761141600000, "open": 2.406, "high": 2.406, "low": 2.3689, "close": 2.406, "volume": 34851.0, "close_time": 1761145199999}, {"open_time": 1761145200000, "open": 2.4103, "high": 2.4146, "low": 2.3818, "close": 2.3988, "volume": 3831.0, "close_time": 1761148799999}, {"open_time": 1761148800000, "open": 2.4003, "high": 2.4054, "low": 2.3818, "close": 2.4012, "volume": 1613.9, "close_time": 1761152399999}, {"open_time": 1761152400000, "open": 2.3937, "high": 2.3978, "low": 2.3767, "close": 2.3767, "volume": 11184.5, "close_time": 1761155999999}, {"open_time": 1761156000000, "open": 2.3846, "high": 2.386, "low": 2.3689, "close": 2.376, "volume": 7397.1, "close_time": 1761159599999}, {"open_time": 1761159600000, "open": 2.3862, "high": 2.3957, "low": 2.3571, "close": 2.3783, "volume": 3028.4, "close_time": 1761163199999}, {"open_time": 1761163200000, "open": 2.3666, "high": 2.3812, "low": 2.3618, "close": 2.3651, "volume": 65379.2, "close_time": 1761166799999}, {"open_time": 1761166800000, "open": 2.3655, "high": 2.3655, "low": 2.3338, "close": 2.35, "volume": 127122.3, "close_time": 1761170399999}, {"open_time": 1761170400000, "open": 2.345, "high": 2.48, "low": 2.3339, "close": 2.3344, "volume": 200210.9, "close_time": 1761173999999}, {"open_time": 1761174000000, "open": 2.3356, "high": 2.367, "low": 2.3356, "close": 2.3607, "volume": 660.2, "close_time": 1761177599999}, {"open_time": 1761177600000, "open": 2.364, "high": 2.3716, "low": 2.3628, "close": 2.3675, "volume": 5650.6, "close_time": 1761181199999}, {"open_time": 1761181200000, "open": 2.3689, "high": 2.3745, "low": 2.3662, "close": 2.369, "volume": 15922.5, "close_time": 1761184799999}, {"open_time": 1761184800000, "open": 2.3695, "high": 2.3769, "low": 2.3689, "close": 2.3729, "volume": 46214.7, "close_time": 1761188399999}, {"open_time": 1761188400000, "open": 2.3739, "high": 2.384, "low": 2.3739, "close": 2.3795, "volume": 55160.5, "close_time": 1761191999999}, {"open_time": 1761192000000, "open": 2.3782, "high": 2.3886, "low": 2.3781, "close": 2.3843, "volume": 8617.9, "close_time": 1761195599999}, {"open_time": 1761195600000, "open": 2.3843, "high": 2.3953, "low": 2.3843, "close": 2.395, "volume": 942.1, "close_time": 1761199199999}, {"open_time": 1761199200000, "open": 2.3953, "high": 2.4175, "low": 2.3951, "close": 2.4155, "volume": 1124.2, "close_time": 1761202799999}, {"open_time": 1761202800000, "open": 2.413, "high": 2.413, "low": 2.4043, "close": 2.4079, "volume": 1429.1, "close_time": 1761206399999}, {"open_time": 1761206400000, "open": 2.4156, "high": 2.4159, "low": 2.4123, "close": 2.4123, "volume": 5632.6, "close_time": 1761209999999}, {"open_time": 1761210000000, "open": 2.415, "high": 2.415, "low": 2.4072, "close": 2.4087, "volume": 2890.2, "close_time": 1761213599999}, {"open_time": 1761213600000, "open": 2.4134, "high": 2.4139, "low": 2.4083, "close": 2.4114, "volume": 500.6, "close_time": 1761217199999}, {"open_time": 1761217200000, "open": 2.4073, "high": 2.4073, "low": 2.3912, "close": 2.3912, "volume": 2980.5, "close_time": 1761220799999}, {"open_time": 1761220800000, "open": 2.3911, "high": 2.3911, "low": 2.3747, "close": 2.3827, "volume": 3224.7, "close_time": 1761224399999}, {"open_time": 1761224400000, "open": 2.3902, "high": 2.4084, "low": 2.3808, "close": 2.4084, "volume": 973.2, "close_time": 1761227999999}, {"open_time": 1761228000000, "open": 2.397, "high": 2.4043, "low": 2.3874, "close": 2.4014, "volume": 2599.5, "close_time": 1761231599999}, {"open_time": 1761231600000, "open": 2.4033, "high": 2.4156, "low": 2.4027, "close": 2.4083, "volume": 15729.9, "close_time": 1761235199999}, {"open_time": 1761235200000, "open": 2.4039, "high": 2.4113, "low": 2.3961, "close": 2.4113, "volume": 809.8, "close_time": 1761238799999}, {"open_time": 1761238800000, "open": 2.4116, "high": 2.4228, "low": 2.3984, "close": 2.4214, "volume": 3154.7, "close_time": 1761242399999}, {"open_time": 1761242400000, "open": 2.4192, "high": 2.4201, "low": 2.4007, "close": 2.4051, "volume": 505.3, "close_time": 1761245999999}, {"open_time": 1761246000000, "open": 2.4015, "high": 2.4076, "low": 2.3937, "close": 2.4058, "volume": 763.3, "close_time": 1761249599999}, {"open_time": 1761249600000, "open": 2.4028, "high": 2.4028, "low": 2.3794, "close": 2.3794, "volume": 3771.5, "close_time": 1761253199999}, {"open_time": 1761253200000, "open": 2.3889, "high": 2.3909, "low": 2.3847, "close": 2.3864, "volume": 3140.8, "close_time": 1761256799999}, {"open_time": 1761256800000, "open": 2.3861, "high": 2.3964, "low": 2.3848, "close": 2.3964, "volume": 475.8, "close_time": 1761260399999}, {"open_time": 1761260400000, "open": 2.3958, "high": 2.3979, "low": 2.3913, "close": 2.3956, "volume": 3488.4, "close_time": 1761263999999}, {"open_time": 1761264000000, "open": 2.3954, "high": 2.4019, "low": 2.3871, "close": 2.4017, "volume": 8248.0, "close_time": 1761267599999}, {"open_time": 1761267600000, "open": 2.397, "high": 2.3976, "low": 2.3882, "close": 2.3922, "volume": 469.8, "close_time": 1761271199999}, {"open_time": 1761271200000, "open": 2.394, "high": 2.4054, "low": 2.3927, "close": 2.4051, "volume": 6490.4, "close_time": 1761274799999}, {"open_time": 1761274800000, "open": 2.4028, "high": 2.4079, "low": 2.4025, "close": 2.4066, "volume": 4452.0, "close_time": 1761278399999}, {"open_time": 1761278400000, "open": 2.4061, "high": 2.4325, "low": 2.4051, "close": 2.4302, "volume": 7616.3, "close_time": 1761281999999}, {"open_time": 1761282000000, "open": 2.4282, "high": 2.4471, "low": 2.4282, "close": 2.4428, "volume": 65449.6, "close_time": 1761285599999}, {"open_time": 1761285600000, "open": 2.4428, "high": 2.4477, "low": 2.4354, "close": 2.4477, "volume": 11156.4, "close_time": 1761289199999}, {"open_time": 1761289200000, "open": 2.4468, "high": 2.4468, "low": 2.4312, "close": 2.4407, "volume": 9353.5, "close_time": 1761292799999}, {"open_time": 1761292800000, "open": 2.4426, "high": 2.4546, "low": 2.4423, "close": 2.454, "volume": 1663.2, "close_time": 1761296399999}, {"open_time": 1761296400000, "open": 2.4522, "high": 2.4611, "low": 2.4522, "close": 2.4611, "volume": 5154.8, "close_time": 1761299999999}, {"open_time": 1761300000000, "open": 2.4547, "high": 2.4575, "low": 2.4465, "close": 2.45, "volume": 2961.3, "close_time": 1761303599999}, {"open_time": 1761303600000, "open": 2.45, "high": 2.4529, "low": 2.4356, "close": 2.4492, "volume": 14482.9, "close_time": 1761307199999}, {"open_time": 1761307200000, "open": 2.4578, "high": 2.4975, "low": 2.4578, "close": 2.4799, "volume": 17132.9, "close_time": 1761310799999}, {"open_time": 1761310800000, "open": 2.4793, "high": 2.5125, "low": 2.4793, "close": 2.5112, "volume": 28124.2, "close_time": 1761314399999}, {"open_time": 1761314400000, "open": 2.5112, "high": 2.5112, "low": 2.4713, "close": 2.4744, "volume": 20516.0, "close_time": 1761317999999}, {"open_time": 1761318000000, "open": 2.4834, "high": 2.4983, "low": 2.4733, "close": 2.4766, "volume": 24172.1, "close_time": 1761321599999}, {"open_time": 1761321600000, "open": 2.4751, "high": 2.4882, "low": 2.4633, "close": 2.4766, "volume": 4584.1, "close_time": 1761325199999}, {"open_time": 1761325200000, "open": 2.4836, "high": 2.4887, "low": 2.478, "close": 2.478, "volume": 7008.8, "close_time": 1761328799999}, {"open_time": 1761328800000, "open": 2.4767, "high": 2.4912, "low": 2.474, "close": 2.4898, "volume": 490.2, "close_time": 1761332399999}, {"open_time": 1761332400000, "open": 2.4915, "high": 2.5103, "low": 2.4897, "close": 2.4998, "volume": 53618.2, "close_time": 1761335999999}, {"open_time": 1761336000000, "open": 2.4997, "high": 2.5145, "low": 2.4997, "close": 2.5145, "volume": 9522.5, "close_time": 1761339599999}, {"open_time": 1761339600000, "open": 2.5098, "high": 2.5098, "low": 2.4959, "close": 2.5075, "volume": 6510.8, "close_time": 1761343199999}, {"open_time": 1761343200000, "open": 2.5052, "high": 2.5116, "low": 2.4991, "close": 2.5101, "volume": 701.8, "close_time": 1761346799999}, {"open_time": 1761346800000, "open": 2.5072, "high": 2.5088, "low": 2.5017, "close": 2.5088, "volume": 839.0, "close_time": 1761350399999}, {"open_time": 1761350400000, "open": 2.5101, "high": 2.5366, "low": 2.5037, "close": 2.5238, "volume": 136661.6, "close_time": 1761353999999}, {"open_time": 1761354000000, "open": 2.5259, "high": 2.5591, "low": 2.5248, "close": 2.5468, "volume": 143118.4, "close_time": 1761357599999}, {"open_time": 1761357600000, "open": 2.5473, "high": 2.5541, "low": 2.5387, "close": 2.5497, "volume": 8228.1, "close_time": 1761361199999}, {"open_time": 1761361200000, "open": 2.5482, "high": 2.5482, "low": 2.5314, "close": 2.5395, "volume": 8615.4, "close_time": 1761364799999}, {"open_time": 1761364800000, "open": 2.5448, "high": 2.5689, "low": 2.5448, "close": 2.5612, "volume": 5261.9, "close_time": 1761368399999}, {"open_time": 1761368400000, "open": 2.5584, "high": 2.5646, "low": 2.5509, "close": 2.5582, "volume": 12542.1, "close_time": 1761371999999}, {"open_time": 1761372000000, "open": 2.5623, "high": 2.5623, "low": 2.5375, "close": 2.5375, "volume": 3007.1, "close_time": 1761375599999}, {"open_time": 1761375600000, "open": 2.544, "high": 2.5482, "low": 2.5425, "close": 2.5436, "volume": 192.2, "close_time": 1761379199999}, {"open_time": 1761379200000, "open": 2.5438, "high": 2.5489, "low": 2.5438, "close": 2.5489, "volume": 2445.9, "close_time": 1761382799999}, {"open_time": 1761382800000, "open": 2.5451, "high": 2.5452, "low": 2.5371, "close": 2.5388, "volume": 23274.7, "close_time": 1761386399999}, {"open_time": 1761386400000, "open": 2.5371, "high": 2.56, "low": 2.53, "close": 2.5518, "volume": 1219.9, "close_time": 1761389999999}, {"open_time": 1761390000000, "open": 2.5519, "high": 2.5677, "low": 2.5519, "close": 2.5669, "volume": 618.2, "close_time": 1761393599999}, {"open_time": 1761393600000, "open": 2.5651, "high": 2.5859, "low": 2.5622, "close": 2.5797, "volume": 17908.8, "close_time": 1761397199999}, {"open_time": 1761397200000, "open": 2.5815, "high": 2.5995, "low": 2.5738, "close": 2.597, "volume": 19981.5, "close_time": 1761400799999}, {"open_time": 1761400800000, "open": 2.5944, "high": 2.6173, "low": 2.5926, "close": 2.6121, "volume": 12105.0, "close_time": 1761404399999}, {"open_time": 1761404400000, "open": 2.6123, "high": 2.6142, "low": 2.5962, "close": 2.5995, "volume": 21045.3, "close_time": 1761407999999}, {"open_time": 1761408000000, "open": 2.599, "high": 2.6076, "low": 2.5885, "close": 2.5885, "volume": 8196.5, "close_time": 1761411599999}, {"open_time": 1761411600000, "open": 2.5908, "high": 2.6012, "low": 2.5903, "close": 2.5998, "volume": 4385.3, "close_time": 1761415199999}, {"open_time": 1761415200000, "open": 2.597, "high": 2.643, "low": 2.5959, "close": 2.6392, "volume": 20950.8, "close_time": 1761418799999}, {"open_time": 1761418800000, "open": 2.6427, "high": 2.651, "low": 2.603, "close": 2.6056, "volume": 23361.5, "close_time": 1761422399999}, {"open_time": 1761422400000, "open": 2.6037, "high": 2.6148, "low": 2.6, "close": 2.6, "volume": 9901.5, "close_time": 1761425999999}, {"open_time": 1761426000000, "open": 2.6012, "high": 2.6078, "low": 2.595, "close": 2.5973, "volume": 784.9, "close_time": 1761429599999}, {"open_time": 1761429600000, "open": 2.5935, "high": 2.6005, "low": 2.5918, "close": 2.6005, "volume": 4922.0, "close_time": 1761433199999}, {"open_time": 1761433200000, "open": 2.6001, "high": 2.6001, "low": 2.5935, "close": 2.5968, "volume": 12889.4, "close_time": 1761436799999}, {"open_time": 1761436800000, "open": 2.5951, "high": 2.6261, "low": 2.5937, "close": 2.6178, "volume": 4685.8, "close_time": 1761440399999}, {"open_time": 1761440400000, "open": 2.6256, "high": 2.6271, "low": 2.6087, "close": 2.615, "volume": 2940.0, "close_time": 1761443999999}, {"open_time": 1761444000000, "open": 2.6151, "high": 2.6167, "low": 2.5957, "close": 2.597, "volume": 10340.8, "close_time": 1761447599999}, {"open_time": 1761447600000, "open": 2.5965, "high": 2.6122, "low": 2.5949, "close": 2.6002, "volume": 10925.6, "close_time": 1761451199999}, {"open_time": 1761451200000, "open": 2.6031, "high": 2.6127, "low": 2.6031, "close": 2.6117, "volume": 3032.0, "close_time": 1761454799999}, {"open_time": 1761454800000, "open": 2.6097, "high": 2.6172, "low": 2.6047, "close": 2.6147, "volume": 335.2, "close_time": 1761458399999}, {"open_time": 1761458400000, "open": 2.6138, "high": 2.6229, "low": 2.6093, "close": 2.6229, "volume": 305.0, "close_time": 1761461999999}, {"open_time": 1761462000000, "open": 2.6238, "high": 2.6256, "low": 2.6181, "close": 2.6244, "volume": 8595.8, "close_time": 1761465599999}, {"open_time": 1761465600000, "open": 2.6239, "high": 2.6388, "low": 2.6202, "close": 2.6322, "volume": 1446.5, "close_time": 1761469199999}, {"open_time": 1761469200000, "open": 2.6368, "high": 2.6596, "low": 2.6368, "close": 2.6424, "volume": 63623.1, "close_time": 1761472799999}, {"open_time": 1761472800000, "open": 2.6426, "high": 2.6449, "low": 2.6277, "close": 2.6297, "volume": 596.1, "close_time": 1761476399999}, {"open_time": 1761476400000, "open": 2.6285, "high": 2.6488, "low": 2.6194, "close": 2.6467, "volume": 5090.6, "close_time": 1761479999999}, {"open_time": 1761480000000, "open": 2.6471, "high": 2.6546, "low": 2.6352, "close": 2.6384, "volume": 21696.5, "close_time": 1761483599999}, {"open_time": 1761483600000, "open": 2.6389, "high": 2.6501, "low": 2.6389, "close": 2.6452, "volume": 14794.1, "close_time": 1761487199999}, {"open_time": 1761487200000, "open": 2.6425, "high": 2.6438, "low": 2.6306, "close": 2.6388, "volume": 1905.3, "close_time": 1761490799999}, {"open_time": 1761490800000, "open": 2.635, "high": 2.6456, "low": 2.634, "close": 2.6418, "volume": 839.7, "close_time": 1761494399999}, {"open_time": 1761494400000, "open": 2.6375, "high": 2.6375, "low": 2.6229, "close": 2.6245, "volume": 7141.6, "close_time": 1761497999999}, {"open_time": 1761498000000, "open": 2.6271, "high": 2.6297, "low": 2.6217, "close": 2.6219, "volume": 20317.1, "close_time": 1761501599999}, {"open_time": 1761501600000, "open": 2.624, "high": 2.6291, "low": 2.621, "close": 2.6223, "volume": 3827.5, "close_time": 1761505199999}, {"open_time": 1761505200000, "open": 2.62, "high": 2.62, "low": 2.6078, "close": 2.6146, "volume": 7534.1, "close_time": 1761508799999}, {"open_time": 1761508800000, "open": 2.6148, "high": 2.6163, "low": 2.6, "close": 2.6092, "volume": 32411.2, "close_time": 1761512399999}, {"open_time": 1761512400000, "open": 2.6137, "high": 2.63, "low": 2.6111, "close": 2.6183, "volume": 1638.8, "close_time": 1761515999999}, {"open_time": 1761516000000, "open": 2.6294, "high": 2.6595, "low": 2.6262, "close": 2.653, "volume": 4992.3, "close_time": 1761519599999}, {"open_time": 1761519600000, "open": 2.6594, "high": 2.6606, "low": 2.6447, "close": 2.6447, "volume": 28799.2, "close_time": 1761523199999}, {"open_time": 1761523200000, "open": 2.6477, "high": 2.6655, "low": 2.6387, "close": 2.6474, "volume": 5138.8, "close_time": 1761526799999}, {"open_time": 1761526800000, "open": 2.649, "high": 2.67, "low": 2.6488, "close": 2.6597, "volume": 2926.3, "close_time": 1761530399999}, {"open_time": 1761530400000, "open": 2.6604, "high": 2.6699, "low": 2.6498, "close": 2.6498, "volume": 1095.1, "close_time": 1761533999999}, {"open_time": 1761534000000, "open": 2.6475, "high": 2.6478, "low": 2.6259, "close": 2.6333, "volume": 1746.7, "close_time": 1761537599999}, {"open_time": 1761537600000, "open": 2.6388, "high": 2.6498, "low": 2.6364, "close": 2.6498, "volume": 24941.1, "close_time": 1761541199999}, {"open_time": 1761541200000, "open": 2.65, "high": 2.6751, "low": 2.6434, "close": 2.648, "volume": 8844.6, "close_time": 1761544799999}, {"open_time": 1761544800000, "open": 2.6454, "high": 2.6561, "low": 2.6325, "close": 2.6561, "volume": 211.0, "close_time": 1761548399999}, {"open_time": 1761548400000, "open": 2.648, "high": 2.6575, "low": 2.6316, "close": 2.6316, "volume": 733.7, "close_time": 1761551999999}, {"open_time": 1761552000000, "open": 2.6345, "high": 2.6345, "low": 2.6159, "close": 2.6294, "volume": 2861.0, "close_time": 1761555599999}, {"open_time": 1761555600000, "open": 2.6159, "high": 2.6159, "low": 2.6055, "close": 2.613, "volume": 2771.4, "close_time": 1761559199999}, {"open_time": 1761559200000, "open": 2.6114, "high": 2.6257, "low": 2.6114, "close": 2.6251, "volume": 6890.6, "close_time": 1761562799999}, {"open_time": 1761562800000, "open": 2.6298, "high": 2.6374, "low": 2.6195, "close": 2.6311, "volume": 539.9, "close_time": 1761566399999}, {"open_time": 1761566400000, "open": 2.6256, "high": 2.6321, "low": 2.62, "close": 2.6321, "volume": 4497.6, "close_time": 1761569999999}, {"open_time": 1761570000000, "open": 2.6319, "high": 2.6413, "low": 2.61, "close": 2.6234, "volume": 22999.7, "close_time": 1761573599999}, {"open_time": 1761573600000, "open": 2.6229, "high": 2.6279, "low": 2.6027, "close": 2.6279, "volume": 5924.7, "close_time": 1761577199999}, {"open_time": 1761577200000, "open": 2.6321, "high": 2.6629, "low": 2.6321, "close": 2.6605, "volume": 10312.4, "close_time": 1761580799999}, {"open_time": 1761580800000, "open": 2.6639, "high": 2.6893, "low": 2.6639, "close": 2.686, "volume": 6732.0, "close_time": 1761584399999}, {"open_time": 1761584400000, "open": 2.6881, "high": 2.6938, "low": 2.6788, "close": 2.6883, "volume": 2922.6, "close_time": 1761587999999}, {"open_time": 1761588000000, "open": 2.694, "high": 2.6949, "low": 2.6845, "close": 2.6907, "volume": 5563.1, "close_time": 1761591599999}, {"open_time": 1761591600000, "open": 2.6897, "high": 2.6905, "low": 2.6549, "close": 2.6728, "volume": 16591.4, "close_time": 1761595199999}, {"open_time": 1761595200000, "open": 2.6681, "high": 2.6681, "low": 2.6281, "close": 2.6281, "volume": 11941.9, "close_time": 1761598799999}, {"open_time": 1761598800000, "open": 2.6261, "high": 2.6499, "low": 2.6236, "close": 2.6433, "volume": 9661.9, "close_time": 1761602399999}, {"open_time": 1761602400000, "open": 2.6425, "high": 2.6498, "low": 2.6261, "close": 2.6411, "volume": 6949.1, "close_time": 1761605999999}, {"open_time": 1761606000000, "open": 2.6392, "high": 2.645, "low": 2.6319, "close": 2.6347, "volume": 2506.6, "close_time": 1761609599999}, {"open_time": 1761609600000, "open": 2.6346, "high": 2.6503, "low": 2.6306, "close": 2.6433, "volume": 12549.7, "close_time": 1761613199999}, {"open_time": 1761613200000, "open": 2.6433, "high": 2.6479, "low": 2.6343, "close": 2.6402, "volume": 2577.0, "close_time": 1761616799999}, {"open_time": 1761616800000, "open": 2.6426, "high": 2.6469, "low": 2.61, "close": 2.6176, "volume": 7465.2, "close_time": 1761620399999}, {"open_time": 1761620400000, "open": 2.6246, "high": 2.6394, "low": 2.6217, "close": 2.6308, "volume": 25012.3, "close_time": 1761623999999}, {"open_time": 1761624000000, "open": 2.6257, "high": 2.6361, "low": 2.6257, "close": 2.6339, "volume": 351.7, "close_time": 1761627599999}, {"open_time": 1761627600000, "open": 2.6269, "high": 2.6398, "low": 2.6186, "close": 2.6206, "volume": 3239.3, "close_time": 1761631199999}, {"open_time": 1761631200000, "open": 2.6224, "high": 2.6493, "low": 2.6131, "close": 2.6493, "volume": 2084.4, "close_time": 1761634799999}, {"open_time": 1761634800000, "open": 2.6503, "high": 2.6602, "low": 2.6374, "close": 2.6374, "volume": 6637.0, "close_time": 1761638399999}, {"open_time": 1761638400000, "open": 2.6374, "high": 2.6607, "low": 2.6369, "close": 2.6545, "volume": 718.5, "close_time": 1761641999999}, {"open_time": 1761642000000, "open": 2.6555, "high": 2.6656, "low": 2.6456, "close": 2.6656, "volume": 4292.0, "close_time": 1761645599999}, {"open_time": 1761645600000, "open": 2.6637, "high": 2.6637, "low": 2.6568, "close": 2.6568, "volume": 210.8, "close_time": 1761649199999}, {"open_time": 1761649200000, "open": 2.6512, "high": 2.6517, "low": 2.6394, "close": 2.6394, "volume": 4854.2, "close_time": 1761652799999}, {"open_time": 1761652800000, "open": 2.6435, "high": 2.6634, "low": 2.6435, "close": 2.6634, "volume": 1067.1, "close_time": 1761656399999}, {"open_time": 1761656400000, "open": 2.6639, "high": 2.6887, "low": 2.6616, "close": 2.6616, "volume": 5730.8, "close_time": 1761659999999}, {"open_time": 1761660000000, "open": 2.6636, "high": 2.6642, "low": 2.6058, "close": 2.6279, "volume": 17550.1, "close_time": 1761663599999}, {"open_time": 1761663600000, "open": 2.6308, "high": 2.6436, "low": 2.6288, "close": 2.6345, "volume": 11046.1, "close_time": 1761667199999}, {"open_time": 1761667200000, "open": 2.6391, "high": 2.6545, "low": 2.634, "close": 2.6475, "volume": 10845.8, "close_time": 1761670799999}, {"open_time": 1761670800000, "open": 2.6487, "high": 2.6669, "low": 2.6484, "close": 2.6599, "volume": 2469.6, "close_time": 1761674399999}, {"open_time": 1761674400000, "open": 2.6601, "high": 2.6737, "low": 2.6569, "close": 2.6722, "volume": 10675.4, "close_time": 1761677999999}, {"open_time": 1761678000000, "open": 2.6733, "high": 2.6781, "low": 2.6156, "close": 2.6374, "volume": 45695.7, "close_time": 1761681599999}, {"open_time": 1761681600000, "open": 2.6392, "high": 2.6392, "low": 2.5876, "close": 2.5935, "volume": 135133.1, "close_time": 1761685199999}, {"open_time": 1761685200000, "open": 2.5905, "high": 2.6053, "low": 2.5699, "close": 2.5945, "volume": 101615.2, "close_time": 1761688799999}, {"open_time": 1761688800000, "open": 2.5939, "high": 2.6134, "low": 2.5893, "close": 2.6099, "volume": 80865.3, "close_time": 1761692399999}, {"open_time": 1761692400000, "open": 2.6099, "high": 2.6149, "low": 2.602, "close": 2.6043, "volume": 23469.3, "close_time": 1761695999999}, {"open_time": 1761696000000, "open": 2.6017, "high": 2.6132, "low": 2.5978, "close": 2.6044, "volume": 20667.8, "close_time": 1761699599999}, {"open_time": 1761699600000, "open": 2.61, "high": 2.6217, "low": 2.6069, "close": 2.6098, "volume": 234177.4, "close_time": 1761703199999}, {"open_time": 1761703200000, "open": 2.619, "high": 2.6249, "low": 2.6093, "close": 2.6098, "volume": 7744.3, "close_time": 1761706799999}, {"open_time": 1761706800000, "open": 2.6142, "high": 2.6142, "low": 2.5989, "close": 2.6048, "volume": 6181.3, "close_time": 1761710399999}, {"open_time": 1761710400000, "open": 2.6084, "high": 2.6209, "low": 2.605, "close": 2.6198, "volume": 48374.8, "close_time": 1761713999999}, {"open_time": 1761714000000, "open": 2.6186, "high": 2.629, "low": 2.6121, "close": 2.6192, "volume": 47392.3, "close_time": 1761717599999}, {"open_time": 1761717600000, "open": 2.6192, "high": 2.6331, "low": 2.6192, "close": 2.6321, "volume": 786.0, "close_time": 1761721199999}, {"open_time": 1761721200000, "open": 2.6302, "high": 2.6348, "low": 2.6258, "close": 2.6258, "volume": 519.6, "close_time": 1761724799999}, {"open_time": 1761724800000, "open": 2.6334, "high": 2.6337, "low": 2.625, "close": 2.6267, "volume": 2463.7, "close_time": 1761728399999}, {"open_time": 1761728400000, "open": 2.6267, "high": 2.6546, "low": 2.6219, "close": 2.6468, "volume": 3448.0, "close_time": 1761731999999}, {"open_time": 1761732000000, "open": 2.6462, "high": 2.6579, "low": 2.6387, "close": 2.6431, "volume": 3219.9, "close_time": 1761735599999}, {"open_time": 1761735600000, "open": 2.6431, "high": 2.6522, "low": 2.6431, "close": 2.6487, "volume": 4850.6, "close_time": 1761739199999}, {"open_time": 1761739200000, "open": 2.6516, "high": 2.6594, "low": 2.6487, "close": 2.6537, "volume": 5496.7, "close_time": 1761742799999}, {"open_time": 1761742800000, "open": 2.6591, "high": 2.663, "low": 2.6352, "close": 2.6352, "volume": 1377.5, "close_time": 1761746399999}, {"open_time": 1761746400000, "open": 2.6319, "high": 2.6419, "low": 2.6232, "close": 2.6389, "volume": 6542.1, "close_time": 1761749999999}, {"open_time": 1761750000000, "open": 2.6449, "high": 2.646, "low": 2.6159, "close": 2.6266, "volume": 7367.8, "close_time": 1761753599999}, {"open_time": 1761753600000, "open": 2.6258, "high": 2.6332, "low": 2.6207, "close": 2.6286, "volume": 3341.2, "close_time": 1761757199999}, {"open_time": 1761757200000, "open": 2.63, "high": 2.6572, "low": 2.6286, "close": 2.6572, "volume": 5737.6, "close_time": 1761760799999}, {"open_time": 1761760800000, "open": 2.6575, "high": 2.6575, "low": 2.5519, "close": 2.609, "volume": 31606.9, "close_time": 1761764399999}, {"open_time": 1761764400000, "open": 2.608, "high": 2.6306, "low": 2.5782, "close": 2.585, "volume": 4845.2, "close_time": 1761767999999}, {"open_time": 1761768000000, "open": 2.5884, "high": 2.5987, "low": 2.5586, "close": 2.59, "volume": 13317.3, "close_time": 1761771599999}, {"open_time": 1761771600000, "open": 2.5892, "high": 2.6154, "low": 2.5892, "close": 2.6081, "volume": 4129.8, "close_time": 1761775199999}, {"open_time": 1761775200000, "open": 2.6051, "high": 2.6069, "low": 2.5958, "close": 2.5969, "volume": 1468.5, "close_time": 1761778799999}, {"open_time": 1761778800000, "open": 2.5905, "high": 2.5905, "low": 2.5393, "close": 2.5516, "volume": 33003.4, "close_time": 1761782399999}, {"open_time": 1761782400000, "open": 2.5472, "high": 2.563, "low": 2.5327, "close": 2.563, "volume": 107063.0, "close_time": 1761785999999}, {"open_time": 1761786000000, "open": 2.5583, "high": 2.58, "low": 2.5578, "close": 2.58, "volume": 12967.8, "close_time": 1761789599999}, {"open_time": 1761789600000, "open": 2.58, "high": 2.5889, "low": 2.5736, "close": 2.5889, "volume": 44457.5, "close_time": 1761793199999}, {"open_time": 1761793200000, "open": 2.5885, "high": 2.5903, "low": 2.5777, "close": 2.5777, "volume": 50349.6, "close_time": 1761796799999}, {"open_time": 1761796800000, "open": 2.5848, "high": 2.5849, "low": 2.4934, "close": 2.5153, "volume": 208025.9, "close_time": 1761800399999}, {"open_time": 1761800400000, "open": 2.5143, "high": 2.5636, "low": 2.5065, "close": 2.5636, "volume": 3712.1, "close_time": 1761803999999}, {"open_time": 1761804000000, "open": 2.5636, "high": 2.5722, "low": 2.5621, "close": 2.57, "volume": 2374.4, "close_time": 1761807599999}, {"open_time": 1761807600000, "open": 2.57, "high": 2.5926, "low": 2.57, "close": 2.585, "volume": 1222.3, "close_time": 1761811199999}, {"open_time": 1761811200000, "open": 2.5841, "high": 2.5874, "low": 2.5794, "close": 2.5794, "volume": 817.4, "close_time": 1761814799999}, {"open_time": 1761814800000, "open": 2.5822, "high": 2.5822, "low": 2.5567, "close": 2.5567, "volume": 4259.1, "close_time": 1761818399999}, {"open_time": 1761818400000, "open": 2.5543, "high": 2.564, "low": 2.5493, "close": 2.5503, "volume": 953.4, "close_time": 1761821999999}, {"open_time": 1761822000000, "open": 2.5503, "high": 2.5551, "low": 2.5444, "close": 2.5446, "volume": 369.1, "close_time": 1761825599999}, {"open_time": 1761825600000, "open": 2.5496, "high": 2.552, "low": 2.4941, "close": 2.4993, "volume": 2301.6, "close_time": 1761829199999}, {"open_time": 1761829200000, "open": 2.5004, "high": 2.5075, "low": 2.46, "close": 2.4714, "volume": 158663.5, "close_time": 1761832799999}, {"open_time": 1761832800000, "open": 2.4804, "high": 2.4843, "low": 2.4653, "close": 2.4735, "volume": 115137.7, "close_time": 1761836399999}, {"open_time": 1761836400000, "open": 2.467, "high": 2.4737, "low": 2.4477, "close": 2.4545, "volume": 26995.9, "close_time": 1761839999999}, {"open_time": 1761840000000, "open": 2.4516, "high": 2.4694, "low": 2.4477, "close": 2.4554, "volume": 6528.2, "close_time": 1761843599999}, {"open_time": 1761843600000, "open": 2.4625, "high": 2.463, "low": 2.4279, "close": 2.4494, "volume": 8836.4, "close_time": 1761847199999}, {"open_time": 1761847200000, "open": 2.451, "high": 2.452, "low": 2.4182, "close": 2.4225, "volume": 52337.4, "close_time": 1761850799999}, {"open_time": 1761850800000, "open": 2.4199, "high": 2.4218, "low": 2.3787, "close": 2.3787, "volume": 95346.2, "close_time": 1761854399999}, {"open_time": 1761854400000, "open": 2.3774, "high": 2.4303, "low": 2.3774, "close": 2.4259, "volume": 46336.3, "close_time": 1761857999999}, {"open_time": 1761858000000, "open": 2.4249, "high": 2.4284, "low": 2.409, "close": 2.4271, "volume": 4426.2, "close_time": 1761861599999}, {"open_time": 1761861600000, "open": 2.4274, "high": 2.4359, "low": 2.4243, "close": 2.4335, "volume": 5866.6, "close_time": 1761865199999}, {"open_time": 1761865200000, "open": 2.4347, "high": 2.4397, "low": 2.4248, "close": 2.4393, "volume": 445.1, "close_time": 1761868799999}, {"open_time": 1761868800000, "open": 2.4381, "high": 2.4599, "low": 2.4356, "close": 2.4597, "volume": 12066.4, "close_time": 1761872399999}, {"open_time": 1761872400000, "open": 2.456, "high": 2.4815, "low": 2.4558, "close": 2.4815, "volume": 4790.4, "close_time": 1761875999999}, {"open_time": 1761876000000, "open": 2.4784, "high": 2.4784, "low": 2.4547, "close": 2.4656, "volume": 841.2, "close_time": 1761879599999}, {"open_time": 1761879600000, "open": 2.4558, "high": 2.4686, "low": 2.4558, "close": 2.4643, "volume": 432.5, "close_time": 1761883199999}, {"open_time": 1761883200000, "open": 2.4694, "high": 2.4917, "low": 2.4694, "close": 2.4916, "volume": 8851.3, "close_time": 1761886799999}, {"open_time": 1761886800000, "open": 2.4916, "high": 2.4917, "low": 2.4827, "close": 2.4839, "volume": 19717.8, "close_time": 1761890399999}, {"open_time": 1761890400000, "open": 2.483, "high": 2.4873, "low": 2.4793, "close": 2.4796, "volume": 2072.1, "close_time": 1761893999999}, {"open_time": 1761894000000, "open": 2.4837, "high": 2.484, "low": 2.4741, "close": 2.4741, "volume": 912.4, "close_time": 1761897599999}, {"open_time": 1761897600000, "open": 2.4814, "high": 2.4875, "low": 2.4676, "close": 2.4875, "volume": 216.0, "close_time": 1761901199999}, {"open_time": 1761901200000, "open": 2.4842, "high": 2.4936, "low": 2.4836, "close": 2.4866, "volume": 2030.3, "close_time": 1761904799999}, {"open_time": 1761904800000, "open": 2.491, "high": 2.5056, "low": 2.4883, "close": 2.5, "volume": 25190.9, "close_time": 1761908399999}, {"open_time": 1761908400000, "open": 2.4963, "high": 2.5141, "low": 2.4866, "close": 2.5141, "volume": 10846.9, "close_time": 1761911999999}, {"open_time": 1761912000000, "open": 2.513, "high": 2.529, "low": 2.5018, "close": 2.5023, "volume": 11601.1, "close_time": 1761915599999}, {"open_time": 1761915600000, "open": 2.5063, "high": 2.5165, "low": 2.4957, "close": 2.5073, "volume": 1074.5, "close_time": 1761919199999}, {"open_time": 1761919200000, "open": 2.51, "high": 2.511, "low": 2.4924, "close": 2.5073, "volume": 1554.3, "close_time": 1761922799999}, {"open_time": 1761922800000, "open": 2.5067, "high": 2.5481, "low": 2.5067, "close": 2.5233, "volume": 5391.3, "close_time": 1761926399999}, {"open_time": 1761926400000, "open": 2.5348, "high": 2.5348, "low": 2.4941, "close": 2.4941, "volume": 6563.9, "close_time": 1761929999999}, {"open_time": 1761930000000, "open": 2.4941, "high": 2.5115, "low": 2.4844, "close": 2.5115, "volume": 3426.1, "close_time": 1761933599999}, {"open_time": 1761933600000, "open": 2.5125, "high": 2.5233, "low": 2.5054, "close": 2.522, "volume": 867.5, "close_time": 1761937199999}, {"open_time": 1761937200000, "open": 2.5062, "high": 2.5518, "low": 2.5019, "close": 2.5483, "volume": 8142.4, "close_time": 1761940799999}, {"open_time": 1761940800000, "open": 2.543, "high": 2.543, "low": 2.51, "close": 2.5109, "volume": 7019.1, "close_time": 1761944399999}, {"open_time": 1761944400000, "open": 2.5124, "high": 2.5163, "low": 2.5047, "close": 2.5163, "volume": 273.5, "close_time": 1761947999999}, {"open_time": 1761948000000, "open": 2.5185, "high": 2.5212, "low": 2.5041, "close": 2.5061, "volume": 2384.5, "close_time": 1761951599999}, {"open_time": 1761951600000, "open": 2.5084, "high": 2.5128, "low": 2.5044, "close": 2.5096, "volume": 47406.1, "close_time": 1761955199999}, {"open_time": 1761955200000, "open": 2.5106, "high": 2.5106, "low": 2.4948, "close": 2.4982, "volume": 526.6, "close_time": 1761958799999}, {"open_time": 1761958800000, "open": 2.5027, "high": 2.5033, "low": 2.4981, "close": 2.5012, "volume": 3624.6, "close_time": 1761962399999}, {"open_time": 1761962400000, "open": 2.4981, "high": 2.5049, "low": 2.4912, "close": 2.5038, "volume": 5135.1, "close_time": 1761965999999}, {"open_time": 1761966000000, "open": 2.5065, "high": 2.5196, "low": 2.5065, "close": 2.5166, "volume": 2351.4, "close_time": 1761969599999}, {"open_time": 1761969600000, "open": 2.518, "high": 2.5226, "low": 2.5107, "close": 2.5176, "volume": 436.8, "close_time": 1761973199999}, {"open_time": 1761973200000, "open": 2.5127, "high": 2.5141, "low": 2.51, "close": 2.51, "volume": 256.3, "close_time": 1761976799999}, {"open_time": 1761976800000, "open": 2.5104, "high": 2.5104, "low": 2.5009, "close": 2.5009, "volume": 455.3, "close_time": 1761980399999}, {"open_time": 1761980400000, "open": 2.5069, "high": 2.5072, "low": 2.501, "close": 2.5026, "volume": 874.1, "close_time": 1761983999999}, {"open_time": 1761984000000, "open": 2.5093, "high": 2.5093, "low": 2.5093, "close": 2.5093, "volume": 1.0, "close_time": 1761987599999}, {"open_time": 1761987600000, "open": 2.5126, "high": 2.513, "low": 2.5021, "close": 2.5021, "volume": 2971.9, "close_time": 1761991199999}, {"open_time": 1761991200000, "open": 2.5073, "high": 2.5118, "low": 2.5037, "close": 2.5107, "volume": 1452.3, "close_time": 1761994799999}, {"open_time": 1761994800000, "open": 2.5104, "high": 2.5114, "low": 2.5038, "close": 2.5038, "volume": 43.1, "close_time": 1761998399999}, {"open_time": 1761998400000, "open": 2.5023, "high": 2.505, "low": 2.493, "close": 2.493, "volume": 749.4, "close_time": 1762001999999}, {"open_time": 1762002000000, "open": 2.494, "high": 2.499, "low": 2.485, "close": 2.4905, "volume": 7826.1, "close_time": 1762005599999}, {"open_time": 1762005600000, "open": 2.4904, "high": 2.4907, "low": 2.4789, "close": 2.4834, "volume": 1347.7, "close_time": 1762009199999}, {"open_time": 1762009200000, "open": 2.483, "high": 2.5034, "low": 2.4829, "close": 2.5007, "volume": 2581.2, "close_time": 1762012799999}, {"open_time": 1762012800000, "open": 2.5038, "high": 2.5125, "low": 2.5023, "close": 2.5115, "volume": 546.5, "close_time": 1762016399999}, {"open_time": 1762016400000, "open": 2.5087, "high": 2.5087, "low": 2.5017, "close": 2.5045, "volume": 355.9, "close_time": 1762019999999}, {"open_time": 1762020000000, "open": 2.5055, "high": 2.509, "low": 2.4975, "close": 2.499, "volume": 730.3, "close_time": 1762023599999}, {"open_time": 1762023600000, "open": 2.5054, "high": 2.5067, "low": 2.5, "close": 2.5067, "volume": 1334.6, "close_time": 1762027199999}, {"open_time": 1762027200000, "open": 2.5077, "high": 2.5131, "low": 2.5075, "close": 2.5111, "volume": 217.2, "close_time": 1762030799999}, {"open_time": 1762030800000, "open": 2.5099, "high": 2.5099, "low": 2.4963, "close": 2.4963, "volume": 5155.5, "close_time": 1762034399999}, {"open_time": 1762034400000, "open": 2.4977, "high": 2.5013, "low": 2.4919, "close": 2.5002, "volume": 361.9, "close_time": 1762037999999}, {"open_time": 1762038000000, "open": 2.504, "high": 2.5077, "low": 2.5009, "close": 2.5062, "volume": 1508.3, "close_time": 1762041599999}, {"open_time": 1762041600000, "open": 2.5057, "high": 2.5065, "low": 2.4996, "close": 2.5033, "volume": 2471.8, "close_time": 1762045199999}, {"open_time": 1762045200000, "open": 2.5029, "high": 2.5051, "low": 2.4965, "close": 2.4975, "volume": 605.5, "close_time": 1762048799999}, {"open_time": 1762048800000, "open": 2.4959, "high": 2.513, "low": 2.4959, "close": 2.5117, "volume": 2279.2, "close_time": 1762052399999}, {"open_time": 1762052400000, "open": 2.5102, "high": 2.5108, "low": 2.5071, "close": 2.5074, "volume": 508.7, "close_time": 1762055999999}, {"open_time": 1762056000000, "open": 2.5085, "high": 2.5272, "low": 2.5062, "close": 2.5251, "volume": 1854.8, "close_time": 1762059599999}, {"open_time": 1762059600000, "open": 2.5238, "high": 2.5238, "low": 2.5156, "close": 2.5186, "volume": 357.1, "close_time": 1762063199999}, {"open_time": 1762063200000, "open": 2.522, "high": 2.5238, "low": 2.5195, "close": 2.5238, "volume": 171.8, "close_time": 1762066799999}, {"open_time": 1762066800000, "open": 2.5229, "high": 2.5309, "low": 2.5174, "close": 2.5309, "volume": 1508.4, "close_time": 1762070399999}, {"open_time": 1762070400000, "open": 2.5352, "high": 2.5356, "low": 2.5252, "close": 2.5284, "volume": 3241.1, "close_time": 1762073999999}, {"open_time": 1762074000000, "open": 2.5297, "high": 2.5349, "low": 2.5249, "close": 2.5249, "volume": 2294.4, "close_time": 1762077599999}, {"open_time": 1762077600000, "open": 2.5217, "high": 2.522, "low": 2.5114, "close": 2.5128, "volume": 97.1, "close_time": 1762081199999}, {"open_time": 1762081200000, "open": 2.5189, "high": 2.5527, "low": 2.5186, "close": 2.5427, "volume": 7694.4, "close_time": 1762084799999}, {"open_time": 1762084800000, "open": 2.5405, "high": 2.5485, "low": 2.5368, "close": 2.5467, "volume": 145.6, "close_time": 1762088399999}, {"open_time": 1762088400000, "open": 2.538, "high": 2.5395, "low": 2.5238, "close": 2.5261, "volume": 247.8, "close_time": 1762091999999}, {"open_time": 1762092000000, "open": 2.5246, "high": 2.5302, "low": 2.5035, "close": 2.5134, "volume": 7076.3, "close_time": 1762095599999}, {"open_time": 1762095600000, "open": 2.506, "high": 2.5136, "low": 2.5034, "close": 2.5034, "volume": 4396.3, "close_time": 1762099199999}, {"open_time": 1762099200000, "open": 2.5009, "high": 2.5035, "low": 2.4861, "close": 2.5021, "volume": 5733.3, "close_time": 1762102799999}, {"open_time": 1762102800000, "open": 2.5038, "high": 2.5042, "low": 2.4948, "close": 2.4948, "volume": 521.7, "close_time": 1762106399999}, {"open_time": 1762106400000, "open": 2.5, "high": 2.5, "low": 2.4923, "close": 2.4967, "volume": 701.7, "close_time": 1762109999999}, {"open_time": 1762110000000, "open": 2.4938, "high": 2.4938, "low": 2.4794, "close": 2.4854, "volume": 2734.1, "close_time": 1762113599999}, {"open_time": 1762113600000, "open": 2.4875, "high": 2.4955, "low": 2.4835, "close": 2.4932, "volume": 4107.4, "close_time": 1762117199999}, {"open_time": 1762117200000, "open": 2.4993, "high": 2.5157, "low": 2.4993, "close": 2.5115, "volume": 6673.0, "close_time": 1762120799999}, {"open_time": 1762120800000, "open": 2.5108, "high": 2.5108, "low": 2.4941, "close": 2.4951, "volume": 7844.6, "close_time": 1762124399999}, {"open_time": 1762124400000, "open": 2.5037, "high": 2.525, "low": 2.5037, "close": 2.525, "volume": 7852.5, "close_time": 1762127999999}, {"open_time": 1762128000000, "open": 2.5278, "high": 2.5308, "low": 2.5019, "close": 2.5062, "volume": 8471.8, "close_time": 1762131599999}, {"open_time": 1762131600000, "open": 2.5004, "high": 2.5004, "low": 2.482, "close": 2.4946, "volume": 1125.7, "close_time": 1762135199999}, {"open_time": 1762135200000, "open": 2.4869, "high": 2.49, "low": 2.4561, "close": 2.4661, "volume": 26386.2, "close_time": 1762138799999}, {"open_time": 1762138800000, "open": 2.4633, "high": 2.4651, "low": 2.428, "close": 2.4285, "volume": 14745.7, "close_time": 1762142399999}, {"open_time": 1762142400000, "open": 2.4286, "high": 2.447, "low": 2.4175, "close": 2.4449, "volume": 8080.0, "close_time": 1762145999999}, {"open_time": 1762146000000, "open": 2.452, "high": 2.452, "low": 2.4287, "close": 2.4288, "volume": 630.1, "close_time": 1762149599999}, {"open_time": 1762149600000, "open": 2.4312, "high": 2.4312, "low": 2.39, "close": 2.4073, "volume": 11033.0, "close_time": 1762153199999}, {"open_time": 1762153200000, "open": 2.4052, "high": 2.4189, "low": 2.4052, "close": 2.4179, "volume": 2022.5, "close_time": 1762156799999}, {"open_time": 1762156800000, "open": 2.4153, "high": 2.4203, "low": 2.4035, "close": 2.4114, "volume": 313.0, "close_time": 1762160399999}, {"open_time": 1762160400000, "open": 2.4195, "high": 2.4228, "low": 2.3999, "close": 2.3999, "volume": 3392.6, "close_time": 1762163999999}, {"open_time": 1762164000000, "open": 2.4032, "high": 2.4041, "low": 2.3837, "close": 2.3858, "volume": 5826.3, "close_time": 1762167599999}, {"open_time": 1762167600000, "open": 2.3883, "high": 2.416, "low": 2.3883, "close": 2.4029, "volume": 4639.2, "close_time": 1762171199999}, {"open_time": 1762171200000, "open": 2.4017, "high": 2.4116, "low": 2.4017, "close": 2.4069, "volume": 8167.1, "close_time": 1762174799999}, {"open_time": 1762174800000, "open": 2.4025, "high": 2.4185, "low": 2.3999, "close": 2.4179, "volume": 22387.2, "close_time": 1762178399999}, {"open_time": 1762178400000, "open": 2.4155, "high": 2.4261, "low": 2.4155, "close": 2.4261, "volume": 750.9, "close_time": 1762181999999}, {"open_time": 1762182000000, "open": 2.4157, "high": 2.4203, "low": 2.2963, "close": 2.3288, "volume": 66214.3, "close_time": 1762185599999}, {"open_time": 1762185600000, "open": 2.3259, "high": 2.3793, "low": 2.3231, "close": 2.373, "volume": 59899.3, "close_time": 1762189199999}, {"open_time": 1762189200000, "open": 2.3717, "high": 2.39, "low": 2.3686, "close": 2.3823, "volume": 56593.1, "close_time": 1762192799999}, {"open_time": 1762192800000, "open": 2.3821, "high": 2.3823, "low": 2.348, "close": 2.3495, "volume": 31349.2, "close_time": 1762196399999}, {"open_time": 1762196400000, "open": 2.3477, "high": 2.35, "low": 2.3231, "close": 2.3231, "volume": 104235.0, "close_time": 1762199999999}, {"open_time": 1762200000000, "open": 2.3265, "high": 2.3285, "low": 2.2632, "close": 2.2978, "volume": 354980.1, "close_time": 1762203599999}, {"open_time": 1762203600000, "open": 2.285, "high": 2.3113, "low": 2.272, "close": 2.3104, "volume": 10013.3, "close_time": 1762207199999}, {"open_time": 1762207200000, "open": 2.3099, "high": 2.3099, "low": 2.2741, "close": 2.3023, "volume": 246331.7, "close_time": 1762210799999}, {"open_time": 1762210800000, "open": 2.2955, "high": 2.3131, "low": 2.2873, "close": 2.3102, "volume": 25062.1, "close_time": 1762214399999}, {"open_time": 1762214400000, "open": 2.3096, "high": 2.3446, "low": 2.3048, "close": 2.3386, "volume": 212074.0, "close_time": 1762217999999}, {"open_time": 1762218000000, "open": 2.3375, "high": 2.347, "low": 2.3277, "close": 2.3461, "volume": 2781.5, "close_time": 1762221599999}, {"open_time": 1762221600000, "open": 2.3433, "high": 2.3515, "low": 2.3355, "close": 2.3384, "volume": 2363.0, "close_time": 1762225199999}, {"open_time": 1762225200000, "open": 2.3397, "high": 2.3636, "low": 2.3357, "close": 2.3596, "volume": 4626.4, "close_time": 1762228799999}, {"open_time": 1762228800000, "open": 2.3636, "high": 2.3668, "low": 2.3382, "close": 2.3394, "volume": 16532.6, "close_time": 1762232399999}, {"open_time": 1762232400000, "open": 2.3374, "high": 2.3416, "low": 2.2474, "close": 2.2549, "volume": 27325.1, "close_time": 1762235999999}, {"open_time": 1762236000000, "open": 2.2685, "high": 2.3073, "low": 2.26, "close": 2.27, "volume": 144240.1, "close_time": 1762239599999}, {"open_time": 1762239600000, "open": 2.2775, "high": 2.2775, "low": 2.2315, "close": 2.2425, "volume": 5994.1, "close_time": 1762243199999}, {"open_time": 1762243200000, "open": 2.245, "high": 2.2777, "low": 2.245, "close": 2.2567, "volume": 5581.4, "close_time": 1762246799999}, {"open_time": 1762246800000, "open": 2.2622, "high": 2.2675, "low": 2.2499, "close": 2.2614, "volume": 4534.9, "close_time": 1762250399999}, {"open_time": 1762250400000, "open": 2.2625, "high": 2.2714, "low": 2.2625, "close": 2.263, "volume": 32034.1, "close_time": 1762253999999}, {"open_time": 1762254000000, "open": 2.2703, "high": 2.2834, "low": 2.2703, "close": 2.2751, "volume": 8852.5, "close_time": 1762257599999}, {"open_time": 1762257600000, "open": 2.279, "high": 2.2893, "low": 2.264, "close": 2.2649, "volume": 9677.1, "close_time": 1762261199999}, {"open_time": 1762261200000, "open": 2.2673, "high": 2.2766, "low": 2.2576, "close": 2.2684, "volume": 14796.9, "close_time": 1762264799999}, {"open_time": 1762264800000, "open": 2.2625, "high": 2.3119, "low": 2.2448, "close": 2.3, "volume": 10185.4, "close_time": 1762268399999}, {"open_time": 1762268400000, "open": 2.3073, "high": 2.3269, "low": 2.2775, "close": 2.2836, "volume": 57647.6, "close_time": 1762271999999}, {"open_time": 1762272000000, "open": 2.2852, "high": 2.2944, "low": 2.232, "close": 2.232, "volume": 16317.7, "close_time": 1762275599999}, {"open_time": 1762275600000, "open": 2.2307, "high": 2.2566, "low": 2.1985, "close": 2.2282, "volume": 75730.0, "close_time": 1762279199999}, {"open_time": 1762279200000, "open": 2.2298, "high": 2.2298, "low": 2.1587, "close": 2.2137, "volume": 45413.0, "close_time": 1762282799999}, {"open_time": 1762282800000, "open": 2.2137, "high": 2.2219, "low": 2.1688, "close": 2.175, "volume": 25733.2, "close_time": 1762286399999}, {"open_time": 1762286400000, "open": 2.1708, "high": 2.1894, "low": 2.1044, "close": 2.1654, "volume": 71614.2, "close_time": 1762289999999}, {"open_time": 1762290000000, "open": 2.1612, "high": 2.166, "low": 2.0678, "close": 2.1569, "volume": 61243.1, "close_time": 1762293599999}, {"open_time": 1762293600000, "open": 2.1565, "high": 2.2248, "low": 2.1451, "close": 2.2149, "volume": 53449.1, "close_time": 1762297199999}, {"open_time": 1762297200000, "open": 2.221, "high": 2.228, "low": 2.2047, "close": 2.2047, "volume": 20437.5, "close_time": 1762300799999}, {"open_time": 1762300800000, "open": 2.2036, "high": 2.2132, "low": 2.1625, "close": 2.1829, "volume": 49627.8, "close_time": 1762304399999}, {"open_time": 1762304400000, "open": 2.1766, "high": 2.1791, "low": 2.1013, "close": 2.1756, "volume": 46362.7, "close_time": 1762307999999}, {"open_time": 1762308000000, "open": 2.1827, "high": 2.2273, "low": 2.1797, "close": 2.2273, "volume": 357486.5, "close_time": 1762311599999}, {"open_time": 1762311600000, "open": 2.2282, "high": 2.2555, "low": 2.2235, "close": 2.2399, "volume": 228090.6, "close_time": 1762315199999}, {"open_time": 1762315200000, "open": 2.24, "high": 2.261, "low": 2.2282, "close": 2.2457, "volume": 274996.0, "close_time": 1762318799999}, {"open_time": 1762318800000, "open": 2.2485, "high": 2.2858, "low": 2.2377, "close": 2.2589, "volume": 129609.2, "close_time": 1762322399999}, {"open_time": 1762322400000, "open": 2.2543, "high": 2.2769, "low": 2.232, "close": 2.2518, "volume": 187939.4, "close_time": 1762325999999}, {"open_time": 1762326000000, "open": 2.2527, "high": 2.2549, "low": 2.2385, "close": 2.2508, "volume": 237733.4, "close_time": 1762329599999}, {"open_time": 1762329600000, "open": 2.2412, "high": 2.2468, "low": 2.2092, "close": 2.2281, "volume": 110626.5, "close_time": 1762333199999}, {"open_time": 1762333200000, "open": 2.228, "high": 2.2414, "low": 2.2266, "close": 2.2414, "volume": 143407.7, "close_time": 1762336799999}, {"open_time": 1762336800000, "open": 2.2413, "high": 2.2414, "low": 2.2124, "close": 2.2204, "volume": 125361.3, "close_time": 1762340399999}, {"open_time": 1762340400000, "open": 2.2203, "high": 2.2455, "low": 2.219, "close": 2.24, "volume": 96432.5, "close_time": 1762343999999}, {"open_time": 1762344000000, "open": 2.2441, "high": 2.2549, "low": 2.2346, "close": 2.25, "volume": 140225.4, "close_time": 1762347599999}, {"open_time": 1762347600000, "open": 2.2542, "high": 2.2878, "low": 2.2426, "close": 2.2679, "volume": 121915.7, "close_time": 1762351199999}, {"open_time": 1762351200000, "open": 2.2765, "high": 2.2831, "low": 2.2463, "close": 2.2689, "volume": 163070.2, "close_time": 1762354799999}, {"open_time": 1762354800000, "open": 2.2657, "high": 2.2776, "low": 2.2535, "close": 2.2776, "volume": 108538.1, "close_time": 1762358399999}, {"open_time": 1762358400000, "open": 2.2776, "high": 2.2909, "low": 2.2563, "close": 2.2851, "volume": 145602.5, "close_time": 1762361999999}, {"open_time": 1762362000000, "open": 2.2867, "high": 2.2901, "low": 2.2696, "close": 2.2806, "volume": 157054.5, "close_time": 1762365599999}, {"open_time": 1762365600000, "open": 2.2844, "high": 2.311, "low": 2.2782, "close": 2.3051, "volume": 107707.4, "close_time": 1762369199999}, {"open_time": 1762369200000, "open": 2.3047, "high": 2.3286, "low": 2.2956, "close": 2.3282, "volume": 201838.8, "close_time": 1762372799999}, {"open_time": 1762372800000, "open": 2.322, "high": 2.3776, "low": 2.3202, "close": 2.3551, "volume": 259722.8, "close_time": 1762376399999}, {"open_time": 1762376400000, "open": 2.3563, "high": 2.3744, "low": 2.3406, "close": 2.3473, "volume": 428834.5, "close_time": 1762379999999}, {"open_time": 1762380000000, "open": 2.348, "high": 2.3793, "low": 2.3338, "close": 2.3594, "volume": 324871.3, "close_time": 1762383599999}, {"open_time": 1762383600000, "open": 2.3571, "high": 2.3919, "low": 2.3464, "close": 2.3464, "volume": 445774.6, "close_time": 1762387199999}, {"open_time": 1762387200000, "open": 2.3503, "high": 2.375, "low": 2.3374, "close": 2.344, "volume": 233006.9, "close_time": 1762390799999}, {"open_time": 1762390800000, "open": 2.3375, "high": 2.3452, "low": 2.313, "close": 2.3434, "volume": 5497.9, "close_time": 1762394399999}, {"open_time": 1762394400000, "open": 2.3399, "high": 2.4155, "low": 2.327, "close": 2.3839, "volume": 6629.4, "close_time": 1762397999999}, {"open_time": 1762398000000, "open": 2.3867, "high": 2.3914, "low": 2.3553, "close": 2.3622, "volume": 29827.8, "close_time": 1762401599999}, {"open_time": 1762401600000, "open": 2.3621, "high": 2.3639, "low": 2.3493, "close": 2.3633, "volume": 489.2, "close_time": 1762405199999}, {"open_time": 1762405200000, "open": 2.3569, "high": 2.3569, "low": 2.328, "close": 2.328, "volume": 26055.0, "close_time": 1762408799999}, {"open_time": 1762408800000, "open": 2.3312, "high": 2.3352, "low": 2.3201, "close": 2.3246, "volume": 90432.6, "close_time": 1762412399999}, {"open_time": 1762412400000, "open": 2.32, "high": 2.33, "low": 2.3116, "close": 2.3284, "volume": 5379.2, "close_time": 1762415999999}, {"open_time": 1762416000000, "open": 2.3279, "high": 2.329, "low": 2.3174, "close": 2.3174, "volume": 4849.3, "close_time": 1762419599999}, {"open_time": 1762419600000, "open": 2.3127, "high": 2.3154, "low": 2.3019, "close": 2.3065, "volume": 25227.7, "close_time": 1762423199999}, {"open_time": 1762423200000, "open": 2.3074, "high": 2.3104, "low": 2.2971, "close": 2.3084, "volume": 3789.9, "close_time": 1762426799999}, {"open_time": 1762426800000, "open": 2.3054, "high": 2.3054, "low": 2.29, "close": 2.2964, "volume": 3278.5, "close_time": 1762430399999}, {"open_time": 1762430400000, "open": 2.3004, "high": 2.3019, "low": 2.2782, "close": 2.281, "volume": 1364.5, "close_time": 1762433999999}, {"open_time": 1762434000000, "open": 2.2788, "high": 2.3071, "low": 2.2788, "close": 2.3035, "volume": 10240.3, "close_time": 1762437599999}, {"open_time": 1762437600000, "open": 2.3015, "high": 2.3047, "low": 2.2588, "close": 2.2588, "volume": 31904.9, "close_time": 1762441199999}, {"open_time": 1762441200000, "open": 2.265, "high": 2.2685, "low": 2.229, "close": 2.2348, "volume": 129159.2, "close_time": 1762444799999}, {"open_time": 1762444800000, "open": 2.2442, "high": 2.2459, "low": 2.211, "close": 2.2298, "volume": 47613.6, "close_time": 1762448399999}, {"open_time": 1762448400000, "open": 2.2317, "high": 2.2443, "low": 2.2173, "close": 2.2415, "volume": 8132.0, "close_time": 1762451999999}, {"open_time": 1762452000000, "open": 2.24, "high": 2.2439, "low": 2.2131, "close": 2.2326, "volume": 28972.1, "close_time": 1762455599999}, {"open_time": 1762455600000, "open": 2.2271, "high": 2.2317, "low": 2.2058, "close": 2.2107, "volume": 16940.7, "close_time": 1762459199999}, {"open_time": 1762459200000, "open": 2.2177, "high": 2.2212, "low": 2.1835, "close": 2.2004, "volume": 16131.0, "close_time": 1762462799999}, {"open_time": 1762462800000, "open": 2.1971, "high": 2.2191, "low": 2.1831, "close": 2.2181, "volume": 11384.4, "close_time": 1762466399999}, {"open_time": 1762466400000, "open": 2.2147, "high": 2.2276, "low": 2.2089, "close": 2.2227, "volume": 3986.8, "close_time": 1762469999999}, {"open_time": 1762470000000, "open": 2.2089, "high": 2.2137, "low": 2.2017, "close": 2.2137, "volume": 62578.1, "close_time": 1762473599999}, {"open_time": 1762473600000, "open": 2.2145, "high": 2.2234, "low": 2.2077, "close": 2.2211, "volume": 4774.6, "close_time": 1762477199999}, {"open_time": 1762477200000, "open": 2.2241, "high": 2.2247, "low": 2.1955, "close": 2.2189, "volume": 2689.1, "close_time": 1762480799999}, {"open_time": 1762480800000, "open": 2.2203, "high": 2.2234, "low": 2.2031, "close": 2.2228, "volume": 22885.9, "close_time": 1762484399999}, {"open_time": 1762484400000, "open": 2.225, "high": 2.235, "low": 2.2249, "close": 2.2249, "volume": 11460.4, "close_time": 1762487999999}, {"open_time": 1762488000000, "open": 2.2334, "high": 2.2334, "low": 2.2087, "close": 2.2153, "volume": 8655.8, "close_time": 1762491599999}, {"open_time": 1762491600000, "open": 2.22, "high": 2.2377, "low": 2.22, "close": 2.2377, "volume": 11673.2, "close_time": 1762495199999}, {"open_time": 1762495200000, "open": 2.2373, "high": 2.2388, "low": 2.2226, "close": 2.2226, "volume": 4863.1, "close_time": 1762498799999}, {"open_time": 1762498800000, "open": 2.2278, "high": 2.2335, "low": 2.2164, "close": 2.2312, "volume": 3234.6, "close_time": 1762502399999}, {"open_time": 1762502400000, "open": 2.2337, "high": 2.2337, "low": 2.2193, "close": 2.22, "volume": 3832.6, "close_time": 1762505999999}, {"open_time": 1762506000000, "open": 2.2149, "high": 2.2197, "low": 2.1942, "close": 2.2014, "volume": 6142.2, "close_time": 1762509599999}, {"open_time": 1762509600000, "open": 2.2102, "high": 2.2102, "low": 2.1785, "close": 2.1849, "volume": 19878.9, "close_time": 1762513199999}, {"open_time": 1762513200000, "open": 2.1874, "high": 2.1921, "low": 2.1658, "close": 2.1878, "volume": 13548.0, "close_time": 1762516799999}, {"open_time": 1762516800000, "open": 2.1896, "high": 2.1944, "low": 2.1564, "close": 2.1656, "volume": 29616.9, "close_time": 1762520399999}, {"open_time": 1762520400000, "open": 2.1685, "high": 2.1969, "low": 2.1647, "close": 2.1875, "volume": 25407.4, "close_time": 1762523999999}, {"open_time": 1762524000000, "open": 2.1845, "high": 2.2115, "low": 2.1579, "close": 2.211, "volume": 43252.9, "close_time": 1762527599999}, {"open_time": 1762527600000, "open": 2.2036, "high": 2.22, "low": 2.1924, "close": 2.2146, "volume": 9434.7, "close_time": 1762531199999}, {"open_time": 1762531200000, "open": 2.2118, "high": 2.2773, "low": 2.2045, "close": 2.2572, "volume": 31048.5, "close_time": 1762534799999}, {"open_time": 1762534800000, "open": 2.2575, "high": 2.3375, "low": 2.2548, "close": 2.3096, "volume": 75742.9, "close_time": 1762538399999}, {"open_time": 1762538400000, "open": 2.3097, "high": 2.3476, "low": 2.3054, "close": 2.3333, "volume": 20294.5, "close_time": 1762541999999}, {"open_time": 1762542000000, "open": 2.3333, "high": 2.3552, "low": 2.3308, "close": 2.3501, "volume": 8809.9, "close_time": 1762545599999}, {"open_time": 1762545600000, "open": 2.3518, "high": 2.3708, "low": 2.3358, "close": 2.3681, "volume": 7253.5, "close_time": 1762549199999}, {"open_time": 1762549200000, "open": 2.357, "high": 2.3621, "low": 2.3369, "close": 2.3433, "volume": 7800.1, "close_time": 1762552799999}, {"open_time": 1762552800000, "open": 2.342, "high": 2.3491, "low": 2.3283, "close": 2.3313, "volume": 985.5, "close_time": 1762556399999}, {"open_time": 1762556400000, "open": 2.3315, "high": 2.3351, "low": 2.3137, "close": 2.3192, "volume": 29789.4, "close_time": 1762559999999}, {"open_time": 1762560000000, "open": 2.3185, "high": 2.3241, "low": 2.3012, "close": 2.303, "volume": 7894.1, "close_time": 1762563599999}, {"open_time": 1762563600000, "open": 2.3014, "high": 2.3181, "low": 2.301, "close": 2.3068, "volume": 12231.6, "close_time": 1762567199999}, {"open_time": 1762567200000, "open": 2.3135, "high": 2.3319, "low": 2.3053, "close": 2.319, "volume": 2985.5, "close_time": 1762570799999}, {"open_time": 1762570800000, "open": 2.318, "high": 2.3348, "low": 2.3135, "close": 2.3187, "volume": 18990.2, "close_time": 1762574399999}, {"open_time": 1762574400000, "open": 2.32, "high": 2.3369, "low": 2.3174, "close": 2.3268, "volume": 2891.6, "close_time": 1762577999999}, {"open_time": 1762578000000, "open": 2.3287, "high": 2.3314, "low": 2.3135, "close": 2.3141, "volume": 6706.1, "close_time": 1762581599999}, {"open_time": 1762581600000, "open": 2.3143, "high": 2.3153, "low": 2.295, "close": 2.3153, "volume": 47390.9, "close_time": 1762585199999}, {"open_time": 1762585200000, "open": 2.3231, "high": 2.3261, "low": 2.3039, "close": 2.325, "volume": 67553.1, "close_time": 1762588799999}, {"open_time": 1762588800000, "open": 2.325, "high": 2.3328, "low": 2.3194, "close": 2.3267, "volume": 24941.2, "close_time": 1762592399999}, {"open_time": 1762592400000, "open": 2.3169, "high": 2.3276, "low": 2.3138, "close": 2.3138, "volume": 13075.7, "close_time": 1762595999999}, {"open_time": 1762596000000, "open": 2.3152, "high": 2.3185, "low": 2.3152, "close": 2.3185, "volume": 75.4, "close_time": 1762599599999}, {"open_time": 1762599600000, "open": 2.3161, "high": 2.3161, "low": 2.2939, "close": 2.2957, "volume": 5153.1, "close_time": 1762603199999}, {"open_time": 1762603200000, "open": 2.2972, "high": 2.2986, "low": 2.2889, "close": 2.2953, "volume": 366.4, "close_time": 1762606799999}, {"open_time": 1762606800000, "open": 2.2968, "high": 2.2968, "low": 2.2782, "close": 2.2795, "volume": 974.2, "close_time": 1762610399999}, {"open_time": 1762610400000, "open": 2.2786, "high": 2.2856, "low": 2.2664, "close": 2.2767, "volume": 3885.5, "close_time": 1762613999999}, {"open_time": 1762614000000, "open": 2.2752, "high": 2.2791, "low": 2.2463, "close": 2.258, "volume": 25572.7, "close_time": 1762617599999}, {"open_time": 1762617600000, "open": 2.2569, "high": 2.2705, "low": 2.2533, "close": 2.2633, "volume": 2019.4, "close_time": 1762621199999}, {"open_time": 1762621200000, "open": 2.2617, "high": 2.2685, "low": 2.2549, "close": 2.2685, "volume": 511.7, "close_time": 1762624799999}, {"open_time": 1762624800000, "open": 2.2685, "high": 2.2777, "low": 2.2654, "close": 2.2777, "volume": 3797.3, "close_time": 1762628399999}, {"open_time": 1762628400000, "open": 2.2752, "high": 2.2768, "low": 2.2552, "close": 2.2609, "volume": 447.3, "close_time": 1762631999999}, {"open_time": 1762632000000, "open": 2.2713, "high": 2.2798, "low": 2.2713, "close": 2.2777, "volume": 8838.1, "close_time": 1762635599999}, {"open_time": 1762635600000, "open": 2.2773, "high": 2.2877, "low": 2.2733, "close": 2.2873, "volume": 6695.3, "close_time": 1762639199999}, {"open_time": 1762639200000, "open": 2.2858, "high": 2.2898, "low": 2.2809, "close": 2.2846, "volume": 713.1, "close_time": 1762642799999}, {"open_time": 1762642800000, "open": 2.2874, "high": 2.2884, "low": 2.2821, "close": 2.2884, "volume": 170.7, "close_time": 1762646399999}, {"open_time": 1762646400000, "open": 2.2862, "high": 2.2877, "low": 2.2726, "close": 2.283, "volume": 8265.3, "close_time": 1762649999999}, {"open_time": 1762650000000, "open": 2.2807, "high": 2.2853, "low": 2.2742, "close": 2.2853, "volume": 672.0, "close_time": 1762653599999}, {"open_time": 1762653600000, "open": 2.2838, "high": 2.2843, "low": 2.2579, "close": 2.2579, "volume": 339.8, "close_time": 1762657199999}, {"open_time": 1762657200000, "open": 2.2605, "high": 2.2638, "low": 2.2407, "close": 2.2544, "volume": 35303.6, "close_time": 1762660799999}, {"open_time": 1762660800000, "open": 2.2562, "high": 2.2647, "low": 2.2548, "close": 2.2594, "volume": 2429.8, "close_time": 1762664399999}, {"open_time": 1762664400000, "open": 2.2584, "high": 2.2706, "low": 2.2539, "close": 2.2706, "volume": 1559.6, "close_time": 1762667999999}, {"open_time": 1762668000000, "open": 2.2724, "high": 2.2848, "low": 2.2684, "close": 2.2764, "volume": 1291.6, "close_time": 1762671599999}, {"open_time": 1762671600000, "open": 2.2822, "high": 2.2972, "low": 2.2804, "close": 2.296, "volume": 6272.5, "close_time": 1762675199999}, {"open_time": 1762675200000, "open": 2.2933, "high": 2.2933, "low": 2.2767, "close": 2.2767, "volume": 5170.5, "close_time": 1762678799999}, {"open_time": 1762678800000, "open": 2.2888, "high": 2.2907, "low": 2.2688, "close": 2.2688, "volume": 508.8, "close_time": 1762682399999}, {"open_time": 1762682400000, "open": 2.2651, "high": 2.2685, "low": 2.2565, "close": 2.2571, "volume": 122.8, "close_time": 1762685999999}, {"open_time": 1762686000000, "open": 2.2732, "high": 2.278, "low": 2.2711, "close": 2.2743, "volume": 461.1, "close_time": 1762689599999}, {"open_time": 1762689600000, "open": 2.2721, "high": 2.282, "low": 2.2711, "close": 2.2766, "volume": 400.1, "close_time": 1762693199999}, {"open_time": 1762693200000, "open": 2.2748, "high": 2.2857, "low": 2.2748, "close": 2.2771, "volume": 6791.2, "close_time": 1762696799999}, {"open_time": 1762696800000, "open": 2.2764, "high": 2.3241, "low": 2.267, "close": 2.2874, "volume": 14001.6, "close_time": 1762700399999}, {"open_time": 1762700400000, "open": 2.2948, "high": 2.3338, "low": 2.2905, "close": 2.3132, "volume": 9518.4, "close_time": 1762703999999}, {"open_time": 1762704000000, "open": 2.3157, "high": 2.333, "low": 2.303, "close": 2.33, "volume": 17593.8, "close_time": 1762707599999}, {"open_time": 1762707600000, "open": 2.3258, "high": 2.3262, "low": 2.3036, "close": 2.3087, "volume": 10479.1, "close_time": 1762711199999}, {"open_time": 1762711200000, "open": 2.3091, "high": 2.3268, "low": 2.3061, "close": 2.3268, "volume": 7499.2, "close_time": 1762714799999}, {"open_time": 1762714800000, "open": 2.3259, "high": 2.3475, "low": 2.3259, "close": 2.3443, "volume": 6889.9, "close_time": 1762718399999}, {"open_time": 1762718400000, "open": 2.3482, "high": 2.3522, "low": 2.335, "close": 2.3422, "volume": 53363.8, "close_time": 1762721999999}, {"open_time": 1762722000000, "open": 2.34, "high": 2.3445, "low": 2.3329, "close": 2.3381, "volume": 3234.2, "close_time": 1762725599999}, {"open_time": 1762725600000, "open": 2.3392, "high": 2.3525, "low": 2.3256, "close": 2.352, "volume": 6942.8, "close_time": 1762729199999}, {"open_time": 1762729200000, "open": 2.3541, "high": 2.3941, "low": 2.3541, "close": 2.3681, "volume": 11350.6, "close_time": 1762732799999}, {"open_time": 1762732800000, "open": 2.3671, "high": 2.4277, "low": 2.3482, "close": 2.4218, "volume": 25749.0, "close_time": 1762736399999}, {"open_time": 1762736400000, "open": 2.4261, "high": 2.4277, "low": 2.396, "close": 2.4002, "volume": 5940.6, "close_time": 1762739999999}, {"open_time": 1762740000000, "open": 2.3981, "high": 2.4224, "low": 2.3887, "close": 2.4224, "volume": 26028.0, "close_time": 1762743599999}, {"open_time": 1762743600000, "open": 2.4246, "high": 2.4754, "low": 2.4246, "close": 2.4632, "volume": 52878.3, "close_time": 1762747199999}, {"open_time": 1762747200000, "open": 2.4656, "high": 2.4726, "low": 2.4549, "close": 2.4639, "volume": 8739.0, "close_time": 1762750799999}, {"open_time": 1762750800000, "open": 2.4674, "high": 2.4699, "low": 2.4415, "close": 2.4516, "volume": 4086.1, "close_time": 1762754399999}, {"open_time": 1762754400000, "open": 2.4526, "high": 2.4734, "low": 2.446, "close": 2.4708, "volume": 55561.6, "close_time": 1762757999999}, {"open_time": 1762758000000, "open": 2.474, "high": 2.4913, "low": 2.4679, "close": 2.4863, "volume": 13499.4, "close_time": 1762761599999}, {"open_time": 1762761600000, "open": 2.485, "high": 2.4954, "low": 2.472, "close": 2.4954, "volume": 6838.9, "close_time": 1762765199999}, {"open_time": 1762765200000, "open": 2.4937, "high": 2.5406, "low": 2.4839, "close": 2.5353, "volume": 20311.8, "close_time": 1762768799999}, {"open_time": 1762768800000, "open": 2.531, "high": 2.5485, "low": 2.523, "close": 2.5389, "volume": 1631.5, "close_time": 1762772399999}, {"open_time": 1762772400000, "open": 2.5468, "high": 2.57, "low": 2.5406, "close": 2.5492, "volume": 43738.5, "close_time": 1762775999999}, {"open_time": 1762776000000, "open": 2.5425, "high": 2.5425, "low": 2.5265, "close": 2.5307, "volume": 3331.8, "close_time": 1762779599999}, {"open_time": 1762779600000, "open": 2.533, "high": 2.5677, "low": 2.533, "close": 2.5626, "volume": 4738.9, "close_time": 1762783199999}, {"open_time": 1762783200000, "open": 2.561, "high": 2.561, "low": 2.5004, "close": 2.5119, "volume": 37300.2, "close_time": 1762786799999}, {"open_time": 1762786800000, "open": 2.5028, "high": 2.5324, "low": 2.5023, "close": 2.5248, "volume": 5365.6, "close_time": 1762790399999}, {"open_time": 1762790400000, "open": 2.5308, "high": 2.5548, "low": 2.5163, "close": 2.5343, "volume": 29826.5, "close_time": 1762793999999}, {"open_time": 1762794000000, "open": 2.528, "high": 2.5637, "low": 2.5275, "close": 2.5503, "volume": 55833.1, "close_time": 1762797599999}, {"open_time": 1762797600000, "open": 2.55, "high": 2.552, "low": 2.5313, "close": 2.5393, "volume": 60119.0, "close_time": 1762801199999}, {"open_time": 1762801200000, "open": 2.5478, "high": 2.5612, "low": 2.5478, "close": 2.5595, "volume": 15608.8, "close_time": 1762804799999}, {"open_time": 1762804800000, "open": 2.5465, "high": 2.5824, "low": 2.5446, "close": 2.5579, "volume": 25766.8, "close_time": 1762808399999}, {"open_time": 1762808400000, "open": 2.5592, "high": 2.5592, "low": 2.5114, "close": 2.5147, "volume": 36231.3, "close_time": 1762811999999}, {"open_time": 1762812000000, "open": 2.5214, "high": 2.5342, "low": 2.5161, "close": 2.531, "volume": 21496.0, "close_time": 1762815599999}, {"open_time": 1762815600000, "open": 2.5337, "high": 2.5377, "low": 2.5245, "close": 2.5283, "volume": 3194.2, "close_time": 1762819199999}, {"open_time": 1762819200000, "open": 2.5301, "high": 2.5435, "low": 2.5163, "close": 2.5435, "volume": 2033.2, "close_time": 1762822799999}, {"open_time": 1762822800000, "open": 2.5435, "high": 2.5697, "low": 2.5233, "close": 2.5255, "volume": 4142.0, "close_time": 1762826399999}, {"open_time": 1762826400000, "open": 2.5247, "high": 2.5543, "low": 2.5157, "close": 2.5385, "volume": 46254.4, "close_time": 1762829999999}, {"open_time": 1762830000000, "open": 2.5365, "high": 2.5462, "low": 2.5309, "close": 2.5324, "volume": 4317.8, "close_time": 1762833599999}, {"open_time": 1762833600000, "open": 2.5309, "high": 2.5321, "low": 2.493, "close": 2.5004, "volume": 40251.4, "close_time": 1762837199999}, {"open_time": 1762837200000, "open": 2.5023, "high": 2.5025, "low": 2.4729, "close": 2.4729, "volume": 558256.4, "close_time": 1762840799999}, {"open_time": 1762840800000, "open": 2.4761, "high": 2.4761, "low": 2.4581, "close": 2.474, "volume": 19288.6, "close_time": 1762844399999}, {"open_time": 1762844400000, "open": 2.4733, "high": 2.477, "low": 2.446, "close": 2.446, "volume": 4607.6, "close_time": 1762847999999}, {"open_time": 1762848000000, "open": 2.4516, "high": 2.4588, "low": 2.4408, "close": 2.4516, "volume": 2496.7, "close_time": 1762851599999}, {"open_time": 1762851600000, "open": 2.4553, "high": 2.4674, "low": 2.4553, "close": 2.4553, "volume": 1785.0, "close_time": 1762855199999}, {"open_time": 1762855200000, "open": 2.4574, "high": 2.4674, "low": 2.457, "close": 2.4623, "volume": 1323.5, "close_time": 1762858799999}, {"open_time": 1762858800000, "open": 2.4686, "high": 2.4686, "low": 2.4575, "close": 2.4593, "volume": 3644.6, "close_time": 1762862399999}, {"open_time": 1762862400000, "open": 2.4589, "high": 2.467, "low": 2.45, "close": 2.45, "volume": 4238.4, "close_time": 1762865999999}, {"open_time": 1762866000000, "open": 2.4594, "high": 2.4696, "low": 2.4444, "close": 2.445, "volume": 6381.5, "close_time": 1762869599999}, {"open_time": 1762869600000, "open": 2.4457, "high": 2.4628, "low": 2.4339, "close": 2.4622, "volume": 9070.3, "close_time": 1762873199999}, {"open_time": 1762873200000, "open": 2.4581, "high": 2.4581, "low": 2.4276, "close": 2.4371, "volume": 7009.0, "close_time": 1762876799999}, {"open_time": 1762876800000, "open": 2.4371, "high": 2.4403, "low": 2.4268, "close": 2.4302, "volume": 25457.4, "close_time": 1762880399999}, {"open_time": 1762880400000, "open": 2.4354, "high": 2.4371, "low": 2.4114, "close": 2.4313, "volume": 36152.6, "close_time": 1762883999999}, {"open_time": 1762884000000, "open": 2.4286, "high": 2.4386, "low": 2.4233, "close": 2.4331, "volume": 10931.2, "close_time": 1762887599999}, {"open_time": 1762887600000, "open": 2.4213, "high": 2.4308, "low": 2.4151, "close": 2.4208, "volume": 25713.5, "close_time": 1762891199999}, {"open_time": 1762891200000, "open": 2.4148, "high": 2.4186, "low": 2.4025, "close": 2.41, "volume": 29534.6, "close_time": 1762894799999}, {"open_time": 1762894800000, "open": 2.4129, "high": 2.4129, "low": 2.3887, "close": 2.3918, "volume": 6738.4, "close_time": 1762898399999}, {"open_time": 1762898400000, "open": 2.3882, "high": 2.4106, "low": 2.3805, "close": 2.4106, "volume": 32041.4, "close_time": 1762901999999}, {"open_time": 1762902000000, "open": 2.4011, "high": 2.4023, "low": 2.3879, "close": 2.3932, "volume": 742.4, "close_time": 1762905599999}, {"open_time": 1762905600000, "open": 2.3966, "high": 2.4039, "low": 2.3844, "close": 2.3844, "volume": 3326.9, "close_time": 1762909199999}, {"open_time": 1762909200000, "open": 2.385, "high": 2.413, "low": 2.385, "close": 2.403, "volume": 189628.1, "close_time": 1762912799999}, {"open_time": 1762912800000, "open": 2.4044, "high": 2.4044, "low": 2.3828, "close": 2.3892, "volume": 412446.4, "close_time": 1762916399999}, {"open_time": 1762916400000, "open": 2.3925, "high": 2.3999, "low": 2.3837, "close": 2.3913, "volume": 544890.1, "close_time": 1762919999999}, {"open_time": 1762920000000, "open": 2.3958, "high": 2.3979, "low": 2.379, "close": 2.379, "volume": 505888.0, "close_time": 1762923599999}, {"open_time": 1762923600000, "open": 2.389, "high": 2.4055, "low": 2.3825, "close": 2.3943, "volume": 702115.5, "close_time": 1762927199999}, {"open_time": 1762927200000, "open": 2.3974, "high": 2.4032, "low": 2.3885, "close": 2.3894, "volume": 653908.4, "close_time": 1762930799999}, {"open_time": 1762930800000, "open": 2.3878, "high": 2.3895, "low": 2.367, "close": 2.3711, "volume": 664557.3, "close_time": 1762934399999}, {"open_time": 1762934400000, "open": 2.3715, "high": 2.4136, "low": 2.371, "close": 2.4053, "volume": 569000.8, "close_time": 1762937999999}, {"open_time": 1762938000000, "open": 2.4042, "high": 2.424, "low": 2.4001, "close": 2.4194, "volume": 69075.4, "close_time": 1762941599999}, {"open_time": 1762941600000, "open": 2.4209, "high": 2.4312, "low": 2.4185, "close": 2.4234, "volume": 5828.6, "close_time": 1762945199999}, {"open_time": 1762945200000, "open": 2.4303, "high": 2.4751, "low": 2.4249, "close": 2.44, "volume": 378719.6, "close_time": 1762948799999}, {"open_time": 1762948800000, "open": 2.44, "high": 2.4516, "low": 2.44, "close": 2.4516, "volume": 52133.5, "close_time": 1762952399999}, {"open_time": 1762952400000, "open": 2.4442, "high": 2.4511, "low": 2.44, "close": 2.4495, "volume": 18087.8, "close_time": 1762955999999}, {"open_time": 1762956000000, "open": 2.4495, "high": 2.4512, "low": 2.3984, "close": 2.4147, "volume": 130339.8, "close_time": 1762959599999}, {"open_time": 1762959600000, "open": 2.4147, "high": 2.4225, "low": 2.3651, "close": 2.3651, "volume": 9962.8, "close_time": 1762963199999}, {"open_time": 1762963200000, "open": 2.3726, "high": 2.3726, "low": 2.3295, "close": 2.3377, "volume": 70155.9, "close_time": 1762966799999}, {"open_time": 1762966800000, "open": 2.3377, "high": 2.3553, "low": 2.3265, "close": 2.3492, "volume": 20550.9, "close_time": 1762970399999}, {"open_time": 1762970400000, "open": 2.3554, "high": 2.3554, "low": 2.3418, "close": 2.3458, "volume": 2868.2, "close_time": 1762973999999}, {"open_time": 1762974000000, "open": 2.3423, "high": 2.3539, "low": 2.315, "close": 2.34, "volume": 5916.1, "close_time": 1762977599999}, {"open_time": 1762977600000, "open": 2.3395, "high": 2.3553, "low": 2.339, "close": 2.3514, "volume": 10053.4, "close_time": 1762981199999}, {"open_time": 1762981200000, "open": 2.3611, "high": 2.3938, "low": 2.3611, "close": 2.3938, "volume": 41064.5, "close_time": 1762984799999}, {"open_time": 1762984800000, "open": 2.3916, "high": 2.3923, "low": 2.3629, "close": 2.3806, "volume": 1613.7, "close_time": 1762988399999}, {"open_time": 1762988400000, "open": 2.3725, "high": 2.39, "low": 2.372, "close": 2.3889, "volume": 6764.9, "close_time": 1762991999999}, {"open_time": 1762992000000, "open": 2.3872, "high": 2.4048, "low": 2.387, "close": 2.3964, "volume": 18037.3, "close_time": 1762995599999}, {"open_time": 1762995600000, "open": 2.3937, "high": 2.4165, "low": 2.3933, "close": 2.406, "volume": 4804.5, "close_time": 1762999199999}, {"open_time": 1762999200000, "open": 2.4078, "high": 2.4252, "low": 2.4078, "close": 2.4221, "volume": 5791.6, "close_time": 1763002799999}, {"open_time": 1763002800000, "open": 2.4211, "high": 2.5108, "low": 2.3938, "close": 2.4861, "volume": 28928.6, "close_time": 1763006399999}, {"open_time": 1763006400000, "open": 2.4939, "high": 2.4939, "low": 2.4528, "close": 2.477, "volume": 37642.5, "close_time": 1763009999999}, {"open_time": 1763010000000, "open": 2.4747, "high": 2.499, "low": 2.46, "close": 2.4983, "volume": 19633.8, "close_time": 1763013599999}, {"open_time": 1763013600000, "open": 2.4971, "high": 2.5193, "low": 2.4954, "close": 2.5021, "volume": 8351.9, "close_time": 1763017199999}, {"open_time": 1763017200000, "open": 2.5027, "high": 2.5193, "low": 2.4854, "close": 2.4869, "volume": 11452.0, "close_time": 1763020799999}, {"open_time": 1763020800000, "open": 2.4873, "high": 2.5125, "low": 2.4873, "close": 2.5024, "volume": 7550.4, "close_time": 1763024399999}, {"open_time": 1763024400000, "open": 2.5056, "high": 2.5086, "low": 2.4757, "close": 2.5001, "volume": 6752.3, "close_time": 1763027999999}, {"open_time": 1763028000000, "open": 2.505, "high": 2.5248, "low": 2.4985, "close": 2.4985, "volume": 78234.3, "close_time": 1763031599999}, {"open_time": 1763031600000, "open": 2.4982, "high": 2.514, "low": 2.49, "close": 2.4917, "volume": 3951.5, "close_time": 1763035199999}, {"open_time": 1763035200000, "open": 2.4986, "high": 2.4986, "low": 2.4757, "close": 2.481, "volume": 66596.2, "close_time": 1763038799999}, {"open_time": 1763038800000, "open": 2.4836, "high": 2.4861, "low": 2.45, "close": 2.4565, "volume": 12711.4, "close_time": 1763042399999}, {"open_time": 1763042400000, "open": 2.4579, "high": 2.5147, "low": 2.45, "close": 2.5, "volume": 70349.0, "close_time": 1763045999999}, {"open_time": 1763046000000, "open": 2.4967, "high": 2.4985, "low": 2.4236, "close": 2.4322, "volume": 16628.7, "close_time": 1763049599999}, {"open_time": 1763049600000, "open": 2.4373, "high": 2.438, "low": 2.3984, "close": 2.3997, "volume": 45354.9, "close_time": 1763053199999}, {"open_time": 1763053200000, "open": 2.401, "high": 2.4074, "low": 2.3544, "close": 2.3547, "volume": 19922.4, "close_time": 1763056799999}, {"open_time": 1763056800000, "open": 2.355, "high": 2.3732, "low": 2.3289, "close": 2.3407, "volume": 36589.1, "close_time": 1763060399999}, {"open_time": 1763060400000, "open": 2.3412, "high": 2.352, "low": 2.3112, "close": 2.3121, "volume": 61893.7, "close_time": 1763063999999}, {"open_time": 1763064000000, "open": 2.3121, "high": 2.3229, "low": 2.2782, "close": 2.3002, "volume": 92422.9, "close_time": 1763067599999}, {"open_time": 1763067600000, "open": 2.3, "high": 2.3051, "low": 2.282, "close": 2.2946, "volume": 101056.4, "close_time": 1763071199999}, {"open_time": 1763071200000, "open": 2.2883, "high": 2.3297, "low": 2.2874, "close": 2.329, "volume": 433238.1, "close_time": 1763074799999}, {"open_time": 1763074800000, "open": 2.3144, "high": 2.345, "low": 2.3144, "close": 2.3264, "volume": 6586.7, "close_time": 1763078399999}, {"open_time": 1763078400000, "open": 2.322, "high": 2.3278, "low": 2.2923, "close": 2.2972, "volume": 10472.2, "close_time": 1763081999999}, {"open_time": 1763082000000, "open": 2.2972, "high": 2.317, "low": 2.2908, "close": 2.3088, "volume": 6619.7, "close_time": 1763085599999}, {"open_time": 1763085600000, "open": 2.3093, "high": 2.3342, "low": 2.3093, "close": 2.3278, "volume": 12690.2, "close_time": 1763089199999}, {"open_time": 1763089200000, "open": 2.3279, "high": 2.3281, "low": 2.304, "close": 2.3131, "volume": 29529.3, "close_time": 1763092799999}, {"open_time": 1763092800000, "open": 2.3114, "high": 2.3124, "low": 2.2474, "close": 2.296, "volume": 34173.9, "close_time": 1763096399999}, {"open_time": 1763096400000, "open": 2.292, "high": 2.3184, "low": 2.2808, "close": 2.3127, "volume": 58778.8, "close_time": 1763099999999}, {"open_time": 1763100000000, "open": 2.3111, "high": 2.315, "low": 2.2749, "close": 2.315, "volume": 34595.4, "close_time": 1763103599999}, {"open_time": 1763103600000, "open": 2.315, "high": 2.3241, "low": 2.303, "close": 2.3084, "volume": 610.8, "close_time": 1763107199999}, {"open_time": 1763107200000, "open": 2.3048, "high": 2.3051, "low": 2.2897, "close": 2.2916, "volume": 5806.3, "close_time": 1763110799999}, {"open_time": 1763110800000, "open": 2.3044, "high": 2.3044, "low": 2.2749, "close": 2.2749, "volume": 4819.7, "close_time": 1763114399999}, {"open_time": 1763114400000, "open": 2.2783, "high": 2.2915, "low": 2.2783, "close": 2.2915, "volume": 476.2, "close_time": 1763117999999}, {"open_time": 1763118000000, "open": 2.277, "high": 2.281, "low": 2.2554, "close": 2.2676, "volume": 2316.0, "close_time": 1763121599999}, {"open_time": 1763121600000, "open": 2.2639, "high": 2.2973, "low": 2.2316, "close": 2.2929, "volume": 282334.4, "close_time": 1763125199999}, {"open_time": 1763125200000, "open": 2.29, "high": 2.3, "low": 2.2575, "close": 2.2728, "volume": 103094.0, "close_time": 1763128799999}, {"open_time": 1763128800000, "open": 2.2698, "high": 2.31, "low": 2.2585, "close": 2.3007, "volume": 63436.6, "close_time": 1763132399999}, {"open_time": 1763132400000, "open": 2.299, "high": 2.3289, "low": 2.286, "close": 2.3175, "volume": 48163.6, "close_time": 1763135999999}, {"open_time": 1763136000000, "open": 2.3125, "high": 2.3381, "low": 2.2952, "close": 2.3341, "volume": 61559.0, "close_time": 1763139599999}, {"open_time": 1763139600000, "open": 2.3324, "high": 2.3388, "low": 2.3009, "close": 2.311, "volume": 20671.4, "close_time": 1763143199999}, {"open_time": 1763143200000, "open": 2.3082, "high": 2.328, "low": 2.2858, "close": 2.2858, "volume": 58881.5, "close_time": 1763146799999}, {"open_time": 1763146800000, "open": 2.2907, "high": 2.3199, "low": 2.277, "close": 2.3052, "volume": 36299.8, "close_time": 1763150399999}, {"open_time": 1763150400000, "open": 2.314, "high": 2.3148, "low": 2.2539, "close": 2.2723, "volume": 13132.5, "close_time": 1763153999999}, {"open_time": 1763154000000, "open": 2.2669, "high": 2.2864, "low": 2.2625, "close": 2.2762, "volume": 15450.9, "close_time": 1763157599999}, {"open_time": 1763157600000, "open": 2.2785, "high": 2.2855, "low": 2.2578, "close": 2.2583, "volume": 103535.2, "close_time": 1763161199999}, {"open_time": 1763161200000, "open": 2.2605, "high": 2.2627, "low": 2.232, "close": 2.2443, "volume": 25990.9, "close_time": 1763164799999}, {"open_time": 1763164800000, "open": 2.2427, "high": 2.27, "low": 2.2427, "close": 2.2698, "volume": 8327.1, "close_time": 1763168399999}, {"open_time": 1763168400000, "open": 2.2672, "high": 2.282, "low": 2.2574, "close": 2.2798, "volume": 878.5, "close_time": 1763171999999}, {"open_time": 1763172000000, "open": 2.2789, "high": 2.3013, "low": 2.2713, "close": 2.3013, "volume": 1510.0, "close_time": 1763175599999}, {"open_time": 1763175600000, "open": 2.302, "high": 2.3058, "low": 2.2956, "close": 2.2974, "volume": 85927.4, "close_time": 1763179199999}, {"open_time": 1763179200000, "open": 2.2972, "high": 2.2991, "low": 2.2781, "close": 2.2822, "volume": 9070.9, "close_time": 1763182799999}, {"open_time": 1763182800000, "open": 2.2845, "high": 2.2878, "low": 2.2751, "close": 2.2775, "volume": 760.3, "close_time": 1763186399999}, {"open_time": 1763186400000, "open": 2.2762, "high": 2.2906, "low": 2.2762, "close": 2.2814, "volume": 57679.2, "close_time": 1763189999999}, {"open_time": 1763190000000, "open": 2.2806, "high": 2.2883, "low": 2.2761, "close": 2.2879, "volume": 7056.3, "close_time": 1763193599999}, {"open_time": 1763193600000, "open": 2.28, "high": 2.28, "low": 2.2426, "close": 2.2429, "volume": 67028.4, "close_time": 1763197199999}, {"open_time": 1763197200000, "open": 2.247, "high": 2.2665, "low": 2.247, "close": 2.2576, "volume": 5960.7, "close_time": 1763200799999}, {"open_time": 1763200800000, "open": 2.2554, "high": 2.2666, "low": 2.2532, "close": 2.2654, "volume": 3591.5, "close_time": 1763204399999}, {"open_time": 1763204400000, "open": 2.2659, "high": 2.269, "low": 2.2524, "close": 2.2569, "volume": 548.0, "close_time": 1763207999999}, {"open_time": 1763208000000, "open": 2.2561, "high": 2.2646, "low": 2.2515, "close": 2.2622, "volume": 4462.1, "close_time": 1763211599999}, {"open_time": 1763211600000, "open": 2.262, "high": 2.2777, "low": 2.2594, "close": 2.2711, "volume": 10782.3, "close_time": 1763215199999}, {"open_time": 1763215200000, "open": 2.2711, "high": 2.2721, "low": 2.2582, "close": 2.2615, "volume": 4054.5, "close_time": 1763218799999}, {"open_time": 1763218800000, "open": 2.264, "high": 2.264, "low": 2.251, "close": 2.2586, "volume": 2892.7, "close_time": 1763222399999}, {"open_time": 1763222400000, "open": 2.2555, "high": 2.2576, "low": 2.2333, "close": 2.2487, "volume": 13178.9, "close_time": 1763225999999}, {"open_time": 1763226000000, "open": 2.2534, "high": 2.2654, "low": 2.2468, "close": 2.2633, "volume": 1119.9, "close_time": 1763229599999}, {"open_time": 1763229600000, "open": 2.2633, "high": 2.2674, "low": 2.2566, "close": 2.2583, "volume": 2269.8, "close_time": 1763233199999}, {"open_time": 1763233200000, "open": 2.2603, "high": 2.2663, "low": 2.2556, "close": 2.2578, "volume": 837.3, "close_time": 1763236799999}, {"open_time": 1763236800000, "open": 2.2585, "high": 2.262, "low": 2.2405, "close": 2.2406, "volume": 7884.8, "close_time": 1763240399999}, {"open_time": 1763240400000, "open": 2.2425, "high": 2.2556, "low": 2.2149, "close": 2.2275, "volume": 22296.1, "close_time": 1763243999999}, {"open_time": 1763244000000, "open": 2.2247, "high": 2.2421, "low": 2.2232, "close": 2.2404, "volume": 49471.4, "close_time": 1763247599999}, {"open_time": 1763247600000, "open": 2.2401, "high": 2.2432, "low": 2.2315, "close": 2.2375, "volume": 1357.4, "close_time": 1763251199999}, {"open_time": 1763251200000, "open": 2.2372, "high": 2.2379, "low": 2.2056, "close": 2.2198, "volume": 2693.2, "close_time": 1763254799999}, {"open_time": 1763254800000, "open": 2.2198, "high": 2.22, "low": 2.1942, "close": 2.2141, "volume": 15249.0, "close_time": 1763258399999}, {"open_time": 1763258400000, "open": 2.2104, "high": 2.25, "low": 2.2082, "close": 2.244, "volume": 16126.5, "close_time": 1763261999999}, {"open_time": 1763262000000, "open": 2.2422, "high": 2.2563, "low": 2.2405, "close": 2.2544, "volume": 4377.8, "close_time": 1763265599999}, {"open_time": 1763265600000, "open": 2.2533, "high": 2.2545, "low": 2.2444, "close": 2.2489, "volume": 3675.0, "close_time": 1763269199999}, {"open_time": 1763269200000, "open": 2.2587, "high": 2.2621, "low": 2.256, "close": 2.2598, "volume": 879.5, "close_time": 1763272799999}, {"open_time": 1763272800000, "open": 2.2561, "high": 2.2718, "low": 2.2561, "close": 2.2617, "volume": 7062.5, "close_time": 1763276399999}, {"open_time": 1763276400000, "open": 2.2629, "high": 2.2691, "low": 2.261, "close": 2.2682, "volume": 205.1, "close_time": 1763279999999}, {"open_time": 1763280000000, "open": 2.27, "high": 2.2709, "low": 2.2543, "close": 2.2607, "volume": 653.4, "close_time": 1763283599999}, {"open_time": 1763283600000, "open": 2.2586, "high": 2.2771, "low": 2.2586, "close": 2.2771, "volume": 3070.9, "close_time": 1763287199999}, {"open_time": 1763287200000, "open": 2.2777, "high": 2.2785, "low": 2.271, "close": 2.2731, "volume": 329.2, "close_time": 1763290799999}, {"open_time": 1763290800000, "open": 2.2678, "high": 2.2702, "low": 2.2338, "close": 2.2338, "volume": 2020.8, "close_time": 1763294399999}, {"open_time": 1763294400000, "open": 2.235, "high": 2.2466, "low": 2.2334, "close": 2.2402, "volume": 190.8, "close_time": 1763297999999}, {"open_time": 1763298000000, "open": 2.2369, "high": 2.2387, "low": 2.2102, "close": 2.2118, "volume": 2176.2, "close_time": 1763301599999}, {"open_time": 1763301600000, "open": 2.2221, "high": 2.2315, "low": 2.2138, "close": 2.2247, "volume": 7509.1, "close_time": 1763305199999}, {"open_time": 1763305200000, "open": 2.2249, "high": 2.2249, "low": 2.1869, "close": 2.1912, "volume": 3017.1, "close_time": 1763308799999}, {"open_time": 1763308800000, "open": 2.1898, "high": 2.2055, "low": 2.1667, "close": 2.1667, "volume": 14854.4, "close_time": 1763312399999}, {"open_time": 1763312400000, "open": 2.1747, "high": 2.1855, "low": 2.16, "close": 2.16, "volume": 3502.1, "close_time": 1763315999999}, {"open_time": 1763316000000, "open": 2.177, "high": 2.2288, "low": 2.177, "close": 2.1897, "volume": 62168.6, "close_time": 1763319599999}, {"open_time": 1763319600000, "open": 2.19, "high": 2.226, "low": 2.19, "close": 2.2162, "volume": 4835.1, "close_time": 1763323199999}, {"open_time": 1763323200000, "open": 2.216, "high": 2.2299, "low": 2.2059, "close": 2.2099, "volume": 23157.8, "close_time": 1763326799999}, {"open_time": 1763326800000, "open": 2.2075, "high": 2.2075, "low": 2.184, "close": 2.1979, "volume": 3368.7, "close_time": 1763330399999}, {"open_time": 1763330400000, "open": 2.198, "high": 2.2215, "low": 2.179, "close": 2.2183, "volume": 15128.7, "close_time": 1763333999999}, {"open_time": 1763334000000, "open": 2.2008, "high": 2.2323, "low": 2.1667, "close": 2.22, "volume": 15483.7, "close_time": 1763337599999}, {"open_time": 1763337600000, "open": 2.2171, "high": 2.249, "low": 2.2001, "close": 2.2384, "volume": 6981.7, "close_time": 1763341199999}, {"open_time": 1763341200000, "open": 2.2396, "high": 2.2459, "low": 2.2292, "close": 2.2298, "volume": 6299.0, "close_time": 1763344799999}, {"open_time": 1763344800000, "open": 2.2322, "high": 2.2443, "low": 2.2293, "close": 2.2362, "volume": 32926.0, "close_time": 1763348399999}, {"open_time": 1763348400000, "open": 2.2409, "high": 2.2614, "low": 2.2409, "close": 2.255, "volume": 9858.7, "close_time": 1763351999999}, {"open_time": 1763352000000, "open": 2.2594, "high": 2.2666, "low": 2.2496, "close": 2.2506, "volume": 4412.0, "close_time": 1763355599999}, {"open_time": 1763355600000, "open": 2.2533, "high": 2.2542, "low": 2.2404, "close": 2.251, "volume": 1987.3, "close_time": 1763359199999}, {"open_time": 1763359200000, "open": 2.2545, "high": 2.2631, "low": 2.2545, "close": 2.2612, "volume": 1125.2, "close_time": 1763362799999}, {"open_time": 1763362800000, "open": 2.2623, "high": 2.2666, "low": 2.2592, "close": 2.2646, "volume": 10121.1, "close_time": 1763366399999}, {"open_time": 1763366400000, "open": 2.2667, "high": 2.2726, "low": 2.263, "close": 2.2672, "volume": 2963.1, "close_time": 1763369999999}, {"open_time": 1763370000000, "open": 2.2612, "high": 2.282, "low": 2.261, "close": 2.2721, "volume": 16418.2, "close_time": 1763373599999}, {"open_time": 1763373600000, "open": 2.2725, "high": 2.277, "low": 2.2707, "close": 2.2761, "volume": 507.6, "close_time": 1763377199999}, {"open_time": 1763377200000, "open": 2.277, "high": 2.2781, "low": 2.2656, "close": 2.2694, "volume": 6992.6, "close_time": 1763380799999}, {"open_time": 1763380800000, "open": 2.2712, "high": 2.2712, "low": 2.258, "close": 2.2619, "volume": 608.9, "close_time": 1763384399999}, {"open_time": 1763384400000, "open": 2.2624, "high": 2.2641, "low": 2.198, "close": 2.214, "volume": 8064.0, "close_time": 1763387999999}, {"open_time": 1763388000000, "open": 2.2092, "high": 2.3035, "low": 2.1995, "close": 2.2569, "volume": 25380.1, "close_time": 1763391599999}, {"open_time": 1763391600000, "open": 2.261, "high": 2.2694, "low": 2.207, "close": 2.2095, "volume": 15836.9, "close_time": 1763395199999}, {"open_time": 1763395200000, "open": 2.2035, "high": 2.2208, "low": 2.1717, "close": 2.2208, "volume": 16523.0, "close_time": 1763398799999}, {"open_time": 1763398800000, "open": 2.2211, "high": 2.2211, "low": 2.16, "close": 2.1651, "volume": 17799.6, "close_time": 1763402399999}, {"open_time": 1763402400000, "open": 2.16, "high": 2.1722, "low": 2.1423, "close": 2.1512, "volume": 21209.0, "close_time": 1763405999999}, {"open_time": 1763406000000, "open": 2.1493, "high": 2.1539, "low": 2.1219, "close": 2.1282, "volume": 62450.7, "close_time": 1763409599999}, {"open_time": 1763409600000, "open": 2.1241, "high": 2.1516, "low": 2.1157, "close": 2.1516, "volume": 61091.8, "close_time": 1763413199999}, {"open_time": 1763413200000, "open": 2.1521, "high": 2.1557, "low": 2.1374, "close": 2.1522, "volume": 6995.1, "close_time": 1763416799999}, {"open_time": 1763416800000, "open": 2.1464, "high": 2.174, "low": 2.1464, "close": 2.164, "volume": 8177.1, "close_time": 1763420399999}, {"open_time": 1763420400000, "open": 2.166, "high": 2.1755, "low": 2.1528, "close": 2.1682, "volume": 98597.4, "close_time": 1763423999999}, {"open_time": 1763424000000, "open": 2.1634, "high": 2.1706, "low": 2.1257, "close": 2.1613, "volume": 35854.4, "close_time": 1763427599999}, {"open_time": 1763427600000, "open": 2.1503, "high": 2.1637, "low": 2.1406, "close": 2.1463, "volume": 49355.1, "close_time": 1763431199999}, {"open_time": 1763431200000, "open": 2.144, "high": 2.1655, "low": 2.1181, "close": 2.128, "volume": 56676.9, "close_time": 1763434799999}, {"open_time": 1763434800000, "open": 2.1311, "high": 2.177, "low": 2.1111, "close": 2.1656, "volume": 5277.7, "close_time": 1763438399999}, {"open_time": 1763438400000, "open": 2.1638, "high": 2.17, "low": 2.1362, "close": 2.164, "volume": 15376.7, "close_time": 1763441999999}, {"open_time": 1763442000000, "open": 2.1647, "high": 2.1727, "low": 2.1492, "close": 2.1586, "volume": 777.0, "close_time": 1763445599999}, {"open_time": 1763445600000, "open": 2.1569, "high": 2.1651, "low": 2.1362, "close": 2.1424, "volume": 44572.1, "close_time": 1763449199999}, {"open_time": 1763449200000, "open": 2.1407, "high": 2.1665, "low": 2.1282, "close": 2.1609, "volume": 52716.7, "close_time": 1763452799999}, {"open_time": 1763452800000, "open": 2.1667, "high": 2.1952, "low": 2.1667, "close": 2.1905, "volume": 20710.2, "close_time": 1763456399999}, {"open_time": 1763456400000, "open": 2.1903, "high": 2.1906, "low": 2.1681, "close": 2.1803, "volume": 4791.7, "close_time": 1763459999999}, {"open_time": 1763460000000, "open": 2.1843, "high": 2.1941, "low": 2.1843, "close": 2.1931, "volume": 676.8, "close_time": 1763463599999}, {"open_time": 1763463600000, "open": 2.1961, "high": 2.2, "low": 2.18, "close": 2.1831, "volume": 5326.7, "close_time": 1763467199999}, {"open_time": 1763467200000, "open": 2.1838, "high": 2.1951, "low": 2.175, "close": 2.1808, "volume": 4469.2, "close_time": 1763470799999}, {"open_time": 1763470800000, "open": 2.1876, "high": 2.1876, "low": 2.1562, "close": 2.1682, "volume": 8549.1, "close_time": 1763474399999}, {"open_time": 1763474400000, "open": 2.1707, "high": 2.2005, "low": 2.1663, "close": 2.173, "volume": 8673.2, "close_time": 1763477999999}, {"open_time": 1763478000000, "open": 2.1792, "high": 2.227, "low": 2.16, "close": 2.2121, "volume": 55611.5, "close_time": 1763481599999}, {"open_time": 1763481600000, "open": 2.2154, "high": 2.2376, "low": 2.2079, "close": 2.2268, "volume": 24602.3, "close_time": 1763485199999}, {"open_time": 1763485200000, "open": 2.2244, "high": 2.232, "low": 2.2119, "close": 2.2206, "volume": 11692.3, "close_time": 1763488799999}, {"open_time": 1763488800000, "open": 2.2212, "high": 2.2362, "low": 2.2197, "close": 2.2322, "volume": 2576.4, "close_time": 1763492399999}, {"open_time": 1763492400000, "open": 2.229, "high": 2.2398, "low": 2.2254, "close": 2.2254, "volume": 5106.0, "close_time": 1763495999999}, {"open_time": 1763496000000, "open": 2.2356, "high": 2.24, "low": 2.2271, "close": 2.2289, "volume": 2832.4, "close_time": 1763499599999}, {"open_time": 1763499600000, "open": 2.2295, "high": 2.2341, "low": 2.205, "close": 2.205, "volume": 2330.2, "close_time": 1763503199999}, {"open_time": 1763503200000, "open": 2.2059, "high": 2.2336, "low": 2.2059, "close": 2.2265, "volume": 6088.0, "close_time": 1763506799999}, {"open_time": 1763506800000, "open": 2.2264, "high": 2.2264, "low": 2.2132, "close": 2.2143, "volume": 964.6, "close_time": 1763510399999}, {"open_time": 1763510400000, "open": 2.2182, "high": 2.2182, "low": 2.194, "close": 2.2086, "volume": 857.3, "close_time": 1763513999999}, {"open_time": 1763514000000, "open": 2.2055, "high": 2.2114, "low": 2.1992, "close": 2.2029, "volume": 2332.6, "close_time": 1763517599999}, {"open_time": 1763517600000, "open": 2.2073, "high": 2.2175, "low": 2.2046, "close": 2.2107, "volume": 712.7, "close_time": 1763521199999}, {"open_time": 1763521200000, "open": 2.2107, "high": 2.2112, "low": 2.1809, "close": 2.1836, "volume": 3510.5, "close_time": 1763524799999}, {"open_time": 1763524800000, "open": 2.1826, "high": 2.1893, "low": 2.1707, "close": 2.1766, "volume": 7262.7, "close_time": 1763528399999}, {"open_time": 1763528400000, "open": 2.1708, "high": 2.1708, "low": 2.1293, "close": 2.1389, "volume": 10120.3, "close_time": 1763531999999}, {"open_time": 1763532000000, "open": 2.1331, "high": 2.1521, "low": 2.1331, "close": 2.1521, "volume": 33802.1, "close_time": 1763535599999}, {"open_time": 1763535600000, "open": 2.1496, "high": 2.1743, "low": 2.1496, "close": 2.1743, "volume": 4882.2, "close_time": 1763539199999}, {"open_time": 1763539200000, "open": 2.1667, "high": 2.1667, "low": 2.155, "close": 2.155, "volume": 2502.8, "close_time": 1763542799999}, {"open_time": 1763542800000, "open": 2.1507, "high": 2.1507, "low": 2.1333, "close": 2.1392, "volume": 12959.8, "close_time": 1763546399999}, {"open_time": 1763546400000, "open": 2.145, "high": 2.153, "low": 2.1412, "close": 2.1412, "volume": 10217.4, "close_time": 1763549999999}, {"open_time": 1763550000000, "open": 2.14, "high": 2.145, "low": 2.1315, "close": 2.1315, "volume": 2643.7, "close_time": 1763553599999}, {"open_time": 1763553600000, "open": 2.1328, "high": 2.1434, "low": 2.1259, "close": 2.1409, "volume": 10174.4, "close_time": 1763557199999}, {"open_time": 1763557200000, "open": 2.1408, "high": 2.1421, "low": 2.1219, "close": 2.1219, "volume": 4136.2, "close_time": 1763560799999}, {"open_time": 1763560800000, "open": 2.1258, "high": 2.1309, "low": 2.108, "close": 2.126, "volume": 7629.6, "close_time": 1763564399999}, {"open_time": 1763564400000, "open": 2.1337, "high": 2.1459, "low": 2.086, "close": 2.086, "volume": 26738.5, "close_time": 1763567999999}, {"open_time": 1763568000000, "open": 2.0905, "high": 2.102, "low": 2.0743, "close": 2.0794, "volume": 66526.2, "close_time": 1763571599999}, {"open_time": 1763571600000, "open": 2.0809, "high": 2.0854, "low": 2.0461, "close": 2.0584, "volume": 66022.5, "close_time": 1763575199999}, {"open_time": 1763575200000, "open": 2.055, "high": 2.0687, "low": 2.0373, "close": 2.0418, "volume": 259458.6, "close_time": 1763578799999}, {"open_time": 1763578800000, "open": 2.0408, "high": 2.05, "low": 2.031, "close": 2.0372, "volume": 5375.3, "close_time": 1763582399999}, {"open_time": 1763582400000, "open": 2.0394, "high": 2.0512, "low": 2.029, "close": 2.0512, "volume": 15124.6, "close_time": 1763585999999}, {"open_time": 1763586000000, "open": 2.0521, "high": 2.095, "low": 2.0504, "close": 2.0925, "volume": 25360.5, "close_time": 1763589599999}, {"open_time": 1763589600000, "open": 2.0925, "high": 2.0954, "low": 2.0741, "close": 2.0954, "volume": 348056.9, "close_time": 1763593199999}, {"open_time": 1763593200000, "open": 2.0918, "high": 2.1143, "low": 2.0917, "close": 2.1088, "volume": 5356.3, "close_time": 1763596799999}, {"open_time": 1763596800000, "open": 2.1036, "high": 2.1239, "low": 2.098, "close": 2.1114, "volume": 14091.0, "close_time": 1763600399999}, {"open_time": 1763600400000, "open": 2.1103, "high": 2.1334, "low": 2.0972, "close": 2.1264, "volume": 2377.5, "close_time": 1763603999999}, {"open_time": 1763604000000, "open": 2.1256, "high": 2.1398, "low": 2.1232, "close": 2.1248, "volume": 7345.8, "close_time": 1763607599999}, {"open_time": 1763607600000, "open": 2.1323, "high": 2.1393, "low": 2.13, "close": 2.1341, "volume": 4750.5, "close_time": 1763611199999}, {"open_time": 1763611200000, "open": 2.134, "high": 2.1448, "low": 2.1225, "close": 2.1448, "volume": 12838.2, "close_time": 1763614799999}, {"open_time": 1763614800000, "open": 2.1448, "high": 2.1499, "low": 2.1373, "close": 2.1425, "volume": 8989.5, "close_time": 1763618399999}, {"open_time": 1763618400000, "open": 2.1451, "high": 2.1451, "low": 2.1216, "close": 2.1216, "volume": 98524.3, "close_time": 1763621999999}, {"open_time": 1763622000000, "open": 2.1229, "high": 2.1374, "low": 2.1229, "close": 2.1374, "volume": 1488.1, "close_time": 1763625599999}, {"open_time": 1763625600000, "open": 2.1374, "high": 2.1385, "low": 2.1271, "close": 2.1288, "volume": 4363.8, "close_time": 1763629199999}, {"open_time": 1763629200000, "open": 2.1299, "high": 2.1299, "low": 2.1119, "close": 2.119, "volume": 5700.1, "close_time": 1763632799999}, {"open_time": 1763632800000, "open": 2.12, "high": 2.12, "low": 2.1114, "close": 2.1189, "volume": 416.4, "close_time": 1763636399999}, {"open_time": 1763636400000, "open": 2.115, "high": 2.116, "low": 2.108, "close": 2.116, "volume": 7822.4, "close_time": 1763639999999}, {"open_time": 1763640000000, "open": 2.1147, "high": 2.1297, "low": 2.1125, "close": 2.1297, "volume": 2220.6, "close_time": 1763643599999}, {"open_time": 1763643600000, "open": 2.1259, "high": 2.1401, "low": 2.1174, "close": 2.1288, "volume": 5373.3, "close_time": 1763647199999}, {"open_time": 1763647200000, "open": 2.1174, "high": 2.1333, "low": 2.095, "close": 2.1223, "volume": 7980.9, "close_time": 1763650799999}, {"open_time": 1763650800000, "open": 2.1116, "high": 2.114, "low": 2.0837, "close": 2.0855, "volume": 11874.5, "close_time": 1763654399999}, {"open_time": 1763654400000, "open": 2.0837, "high": 2.0903, "low": 2.001, "close": 2.0041, "volume": 45041.3, "close_time": 1763657999999}, {"open_time": 1763658000000, "open": 2.0156, "high": 2.0164, "low": 1.9888, "close": 2.0063, "volume": 269338.8, "close_time": 1763661599999}, {"open_time": 1763661600000, "open": 2.0001, "high": 2.0172, "low": 1.9864, "close": 1.9914, "volume": 163823.0, "close_time": 1763665199999}, {"open_time": 1763665200000, "open": 1.99, "high": 2.0189, "low": 1.9809, "close": 2.0188, "volume": 126080.0, "close_time": 1763668799999}, {"open_time": 1763668800000, "open": 2.0188, "high": 2.03, "low": 2.0, "close": 2.0165, "volume": 38337.6, "close_time": 1763672399999}, {"open_time": 1763672400000, "open": 2.0165, "high": 2.0431, "low": 2.0083, "close": 2.0244, "volume": 43853.7, "close_time": 1763675999999}, {"open_time": 1763676000000, "open": 2.0332, "high": 2.0715, "low": 2.0294, "close": 2.0526, "volume": 8896.9, "close_time": 1763679599999}, {"open_time": 1763679600000, "open": 2.0585, "high": 2.0585, "low": 1.9992, "close": 2.0, "volume": 67469.5, "close_time": 1763683199999}, {"open_time": 1763683200000, "open": 2.0154, "high": 2.029, "low": 2.0009, "close": 2.02, "volume": 1129.4, "close_time": 1763686799999}, {"open_time": 1763686800000, "open": 2.028, "high": 2.0299, "low": 2.0085, "close": 2.0161, "volume": 14450.3, "close_time": 1763690399999}, {"open_time": 1763690400000, "open": 2.0213, "high": 2.0242, "low": 1.98, "close": 1.98, "volume": 94683.4, "close_time": 1763693999999}, {"open_time": 1763694000000, "open": 1.9784, "high": 2.0, "low": 1.9691, "close": 1.99, "volume": 135917.6, "close_time": 1763697599999}, {"open_time": 1763697600000, "open": 1.9881, "high": 1.9899, "low": 1.9612, "close": 1.9873, "volume": 8719.9, "close_time": 1763701199999}, {"open_time": 1763701200000, "open": 1.9863, "high": 1.9957, "low": 1.9758, "close": 1.9866, "volume": 4053.9, "close_time": 1763704799999}, {"open_time": 1763704800000, "open": 1.9844, "high": 1.986, "low": 1.9588, "close": 1.9734, "volume": 11430.1, "close_time": 1763708399999}, {"open_time": 1763708400000, "open": 1.9807, "high": 1.9807, "low": 1.8666, "close": 1.9191, "volume": 137226.7, "close_time": 1763711999999}, {"open_time": 1763712000000, "open": 1.9205, "high": 1.9561, "low": 1.9187, "close": 1.937, "volume": 15159.5, "close_time": 1763715599999}, {"open_time": 1763715600000, "open": 1.9473, "high": 1.9524, "low": 1.905, "close": 1.905, "volume": 67318.0, "close_time": 1763719199999}, {"open_time": 1763719200000, "open": 1.9035, "high": 1.9126, "low": 1.8868, "close": 1.9015, "volume": 18754.3, "close_time": 1763722799999}, {"open_time": 1763722800000, "open": 1.9011, "high": 1.9126, "low": 1.8785, "close": 1.8793, "volume": 8077.1, "close_time": 1763726399999}, {"open_time": 1763726400000, "open": 1.8794, "high": 1.9228, "low": 1.8236, "close": 1.9061, "volume": 51103.9, "close_time": 1763729999999}, {"open_time": 1763730000000, "open": 1.9114, "high": 1.9449, "low": 1.9061, "close": 1.9346, "volume": 14851.1, "close_time": 1763733599999}, {"open_time": 1763733600000, "open": 1.9306, "high": 1.9645, "low": 1.9205, "close": 1.9547, "volume": 12625.0, "close_time": 1763737199999}, {"open_time": 1763737200000, "open": 1.9603, "high": 1.9603, "low": 1.9092, "close": 1.91, "volume": 5714.6, "close_time": 1763740799999}, {"open_time": 1763740800000, "open": 1.9202, "high": 1.956, "low": 1.8899, "close": 1.956, "volume": 30646.1, "close_time": 1763744399999}, {"open_time": 1763744400000, "open": 1.9558, "high": 2.0, "low": 1.9557, "close": 1.9825, "volume": 41460.6, "close_time": 1763747999999}, {"open_time": 1763748000000, "open": 1.9737, "high": 1.9858, "low": 1.9328, "close": 1.9649, "volume": 7809.6, "close_time": 1763751599999}, {"open_time": 1763751600000, "open": 1.9653, "high": 1.9747, "low": 1.9473, "close": 1.9506, "volume": 8760.8, "close_time": 1763755199999}, {"open_time": 1763755200000, "open": 1.9499, "high": 1.9546, "low": 1.9241, "close": 1.9506, "volume": 1221.0, "close_time": 1763758799999}, {"open_time": 1763758800000, "open": 1.9456, "high": 1.964, "low": 1.9294, "close": 1.964, "volume": 1276.9, "close_time": 1763762399999}, {"open_time": 1763762400000, "open": 1.9638, "high": 1.9645, "low": 1.9116, "close": 1.9116, "volume": 10539.6, "close_time": 1763765999999}, {"open_time": 1763766000000, "open": 1.9116, "high": 1.9554, "low": 1.9022, "close": 1.95, "volume": 21392.8, "close_time": 1763769599999}, {"open_time": 1763769600000, "open": 1.9516, "high": 1.9578, "low": 1.9339, "close": 1.9418, "volume": 8281.6, "close_time": 1763773199999}, {"open_time": 1763773200000, "open": 1.9466, "high": 1.9607, "low": 1.945, "close": 1.9607, "volume": 7175.7, "close_time": 1763776799999}, {"open_time": 1763776800000, "open": 1.9607, "high": 1.9637, "low": 1.94, "close": 1.9508, "volume": 18928.7, "close_time": 1763780399999}, {"open_time": 1763780400000, "open": 1.9508, "high": 1.9593, "low": 1.9439, "close": 1.9439, "volume": 11877.0, "close_time": 1763783999999}, {"open_time": 1763784000000, "open": 1.9439, "high": 1.9439, "low": 1.9172, "close": 1.94, "volume": 8774.2, "close_time": 1763787599999}, {"open_time": 1763787600000, "open": 1.9383, "high": 1.9383, "low": 1.9172, "close": 1.9344, "volume": 875.6, "close_time": 1763791199999}, {"open_time": 1763791200000, "open": 1.9344, "high": 1.9556, "low": 1.9241, "close": 1.9554, "volume": 3814.5, "close_time": 1763794799999}, {"open_time": 1763794800000, "open": 1.956, "high": 1.9567, "low": 1.9515, "close": 1.9515, "volume": 2115.5, "close_time": 1763798399999}, {"open_time": 1763798400000, "open": 1.9463, "high": 1.9463, "low": 1.9092, "close": 1.9136, "volume": 1232.0, "close_time": 1763801999999}, {"open_time": 1763802000000, "open": 1.9126, "high": 1.9253, "low": 1.9078, "close": 1.9126, "volume": 6353.3, "close_time": 1763805599999}, {"open_time": 1763805600000, "open": 1.9155, "high": 1.9195, "low": 1.9012, "close": 1.9018, "volume": 3060.8, "close_time": 1763809199999}, {"open_time": 1763809200000, "open": 1.9, "high": 1.9277, "low": 1.9, "close": 1.9208, "volume": 1127.7, "close_time": 1763812799999}, {"open_time": 1763812800000, "open": 1.9209, "high": 1.9209, "low": 1.8984, "close": 1.9059, "volume": 997.7, "close_time": 1763816399999}, {"open_time": 1763816400000, "open": 1.9059, "high": 1.9069, "low": 1.893, "close": 1.8992, "volume": 747.6, "close_time": 1763819999999}, {"open_time": 1763820000000, "open": 1.9015, "high": 1.9316, "low": 1.9015, "close": 1.9316, "volume": 4318.3, "close_time": 1763823599999}, {"open_time": 1763823600000, "open": 1.9317, "high": 1.9391, "low": 1.9245, "close": 1.9321, "volume": 9514.9, "close_time": 1763827199999}, {"open_time": 1763827200000, "open": 1.9352, "high": 1.95, "low": 1.9352, "close": 1.9457, "volume": 1355.4, "close_time": 1763830799999}, {"open_time": 1763830800000, "open": 1.9425, "high": 1.9455, "low": 1.9275, "close": 1.929, "volume": 1778.5, "close_time": 1763834399999}, {"open_time": 1763834400000, "open": 1.9319, "high": 1.9341, "low": 1.9237, "close": 1.9312, "volume": 1202.2, "close_time": 1763837999999}, {"open_time": 1763838000000, "open": 1.9355, "high": 1.9403, "low": 1.9264, "close": 1.9306, "volume": 2203.9, "close_time": 1763841599999}, {"open_time": 1763841600000, "open": 1.9299, "high": 1.9346, "low": 1.9212, "close": 1.9288, "volume": 868.2, "close_time": 1763845199999}, {"open_time": 1763845200000, "open": 1.9275, "high": 1.9369, "low": 1.9263, "close": 1.9369, "volume": 748.7, "close_time": 1763848799999}, {"open_time": 1763848800000, "open": 1.9319, "high": 1.9665, "low": 1.9298, "close": 1.9665, "volume": 15053.3, "close_time": 1763852399999}, {"open_time": 1763852400000, "open": 1.9585, "high": 1.9663, "low": 1.9467, "close": 1.9528, "volume": 1324.0, "close_time": 1763855999999}, {"open_time": 1763856000000, "open": 1.9531, "high": 1.9657, "low": 1.9514, "close": 1.963, "volume": 34908.5, "close_time": 1763859599999}, {"open_time": 1763859600000, "open": 1.9635, "high": 2.0101, "low": 1.9629, "close": 2.009, "volume": 29343.0, "close_time": 1763863199999}, {"open_time": 1763863200000, "open": 2.0101, "high": 2.05, "low": 2.0044, "close": 2.0465, "volume": 17296.6, "close_time": 1763866799999}, {"open_time": 1763866800000, "open": 2.0465, "high": 2.0466, "low": 2.0219, "close": 2.0347, "volume": 22855.3, "close_time": 1763870399999}, {"open_time": 1763870400000, "open": 2.0346, "high": 2.0759, "low": 2.0346, "close": 2.0685, "volume": 28093.1, "close_time": 1763873999999}, {"open_time": 1763874000000, "open": 2.063, "high": 2.07, "low": 2.0515, "close": 2.0688, "volume": 80400.1, "close_time": 1763877599999}, {"open_time": 1763877600000, "open": 2.0688, "high": 2.0688, "low": 2.04, "close": 2.0409, "volume": 4991.9, "close_time": 1763881199999}, {"open_time": 1763881200000, "open": 2.04, "high": 2.0557, "low": 2.0233, "close": 2.0411, "volume": 3039.8, "close_time": 1763884799999}, {"open_time": 1763884800000, "open": 2.0408, "high": 2.041, "low": 2.0257, "close": 2.0321, "volume": 558.1, "close_time": 1763888399999}, {"open_time": 1763888400000, "open": 2.041, "high": 2.0535, "low": 2.0409, "close": 2.0502, "volume": 15882.6, "close_time": 1763891999999}, {"open_time": 1763892000000, "open": 2.0502, "high": 2.0502, "low": 2.0366, "close": 2.043, "volume": 5152.2, "close_time": 1763895599999}, {"open_time": 1763895600000, "open": 2.0348, "high": 2.0348, "low": 2.0273, "close": 2.0318, "volume": 5790.6, "close_time": 1763899199999}, {"open_time": 1763899200000, "open": 2.0328, "high": 2.0513, "low": 2.0328, "close": 2.044, "volume": 6068.8, "close_time": 1763902799999}, {"open_time": 1763902800000, "open": 2.044, "high": 2.0517, "low": 2.0375, "close": 2.0517, "volume": 1356.4, "close_time": 1763906399999}, {"open_time": 1763906400000, "open": 2.0508, "high": 2.0648, "low": 2.04, "close": 2.04, "volume": 2031.4, "close_time": 1763909999999}, {"open_time": 1763910000000, "open": 2.0393, "high": 2.0649, "low": 2.0393, "close": 2.0618, "volume": 6321.6, "close_time": 1763913599999}, {"open_time": 1763913600000, "open": 2.0667, "high": 2.0794, "low": 2.0547, "close": 2.0547, "volume": 4969.7, "close_time": 1763917199999}, {"open_time": 1763917200000, "open": 2.0571, "high": 2.0592, "low": 2.0429, "close": 2.0518, "volume": 28044.2, "close_time": 1763920799999}, {"open_time": 1763920800000, "open": 2.0496, "high": 2.0759, "low": 2.0496, "close": 2.069, "volume": 5317.7, "close_time": 1763924399999}, {"open_time": 1763924400000, "open": 2.0674, "high": 2.0799, "low": 2.0626, "close": 2.0767, "volume": 6435.2, "close_time": 1763927999999}, {"open_time": 1763928000000, "open": 2.0765, "high": 2.0848, "low": 2.0704, "close": 2.0704, "volume": 8401.2, "close_time": 1763931599999}, {"open_time": 1763931600000, "open": 2.0695, "high": 2.082, "low": 2.057, "close": 2.082, "volume": 3800.3, "close_time": 1763935199999}, {"open_time": 1763935200000, "open": 2.0837, "high": 2.0837, "low": 2.06, "close": 2.0757, "volume": 23055.8, "close_time": 1763938799999}, {"open_time": 1763938800000, "open": 2.0745, "high": 2.0745, "low": 2.0458, "close": 2.0502, "volume": 20868.1, "close_time": 1763942399999}, {"open_time": 1763942400000, "open": 2.0522, "high": 2.0656, "low": 2.0231, "close": 2.0576, "volume": 20521.4, "close_time": 1763945999999}, {"open_time": 1763946000000, "open": 2.0476, "high": 2.06, "low": 2.0332, "close": 2.06, "volume": 1043.3, "close_time": 1763949599999}, {"open_time": 1763949600000, "open": 2.0656, "high": 2.1071, "low": 2.0656, "close": 2.0929, "volume": 33051.9, "close_time": 1763953199999}, {"open_time": 1763953200000, "open": 2.088, "high": 2.0995, "low": 2.0799, "close": 2.0868, "volume": 9040.2, "close_time": 1763956799999}, {"open_time": 1763956800000, "open": 2.0874, "high": 2.089, "low": 2.0462, "close": 2.0602, "volume": 19866.3, "close_time": 1763960399999}, {"open_time": 1763960400000, "open": 2.0602, "high": 2.1016, "low": 2.0602, "close": 2.0943, "volume": 1759.7, "close_time": 1763963999999}, {"open_time": 1763964000000, "open": 2.0869, "high": 2.0869, "low": 2.07, "close": 2.0712, "volume": 1278.4, "close_time": 1763967599999}, {"open_time": 1763967600000, "open": 2.0701, "high": 2.0746, "low": 2.0636, "close": 2.0684, "volume": 1408.6, "close_time": 1763971199999}, {"open_time": 1763971200000, "open": 2.0602, "high": 2.072, "low": 2.06, "close": 2.072, "volume": 1205.1, "close_time": 1763974799999}, {"open_time": 1763974800000, "open": 2.0776, "high": 2.0777, "low": 2.0421, "close": 2.0468, "volume": 10598.8, "close_time": 1763978399999}, {"open_time": 1763978400000, "open": 2.0502, "high": 2.0681, "low": 2.0502, "close": 2.0632, "volume": 2235.4, "close_time": 1763981999999}, {"open_time": 1763982000000, "open": 2.0641, "high": 2.0641, "low": 2.0566, "close": 2.0625, "volume": 1443.5, "close_time": 1763985599999}, {"open_time": 1763985600000, "open": 2.0585, "high": 2.07, "low": 2.0555, "close": 2.0674, "volume": 6885.7, "close_time": 1763989199999}, {"open_time": 1763989200000, "open": 2.0689, "high": 2.1, "low": 2.0689, "close": 2.0859, "volume": 11927.1, "close_time": 1763992799999}, {"open_time": 1763992800000, "open": 2.0832, "high": 2.1016, "low": 2.0544, "close": 2.072, "volume": 11189.8, "close_time": 1763996399999}, {"open_time": 1763996400000, "open": 2.08, "high": 2.093, "low": 2.0738, "close": 2.0907, "volume": 30501.9, "close_time": 1763999999999}, {"open_time": 1764000000000, "open": 2.093, "high": 2.1184, "low": 2.0878, "close": 2.1161, "volume": 11186.8, "close_time": 1764003599999}, {"open_time": 1764003600000, "open": 2.12, "high": 2.2042, "low": 2.12, "close": 2.2042, "volume": 43596.8, "close_time": 1764007199999}, {"open_time": 1764007200000, "open": 2.2098, "high": 2.23, "low": 2.186, "close": 2.2156, "volume": 101357.8, "close_time": 1764010799999}, {"open_time": 1764010800000, "open": 2.2178, "high": 2.2376, "low": 2.2178, "close": 2.2357, "volume": 15137.2, "close_time": 1764014399999}, {"open_time": 1764014400000, "open": 2.2343, "high": 2.288, "low": 2.2301, "close": 2.27, "volume": 118698.9, "close_time": 1764017999999}, {"open_time": 1764018000000, "open": 2.2652, "high": 2.2806, "low": 2.2382, "close": 2.2425, "volume": 102171.2, "close_time": 1764021599999}, {"open_time": 1764021600000, "open": 2.2465, "high": 2.2646, "low": 2.2354, "close": 2.2449, "volume": 9287.9, "close_time": 1764025199999}, {"open_time": 1764025200000, "open": 2.2449, "high": 2.2519, "low": 2.2186, "close": 2.2279, "volume": 655344.1, "close_time": 1764028799999}, {"open_time": 1764028800000, "open": 2.2266, "high": 2.2613, "low": 2.2259, "close": 2.2595, "volume": 19301.8, "close_time": 1764032399999}, {"open_time": 1764032400000, "open": 2.2572, "high": 2.2615, "low": 2.246, "close": 2.2482, "volume": 4846.7, "close_time": 1764035999999}, {"open_time": 1764036000000, "open": 2.2518, "high": 2.2543, "low": 2.2344, "close": 2.2518, "volume": 9672.4, "close_time": 1764039599999}, {"open_time": 1764039600000, "open": 2.25, "high": 2.2584, "low": 2.2404, "close": 2.2442, "volume": 569.6, "close_time": 1764043199999}, {"open_time": 1764043200000, "open": 2.24, "high": 2.2501, "low": 2.2325, "close": 2.2478, "volume": 6651.5, "close_time": 1764046799999}, {"open_time": 1764046800000, "open": 2.2415, "high": 2.2548, "low": 2.2394, "close": 2.2548, "volume": 1401.1, "close_time": 1764050399999}, {"open_time": 1764050400000, "open": 2.2514, "high": 2.2532, "low": 2.2343, "close": 2.2343, "volume": 4948.4, "close_time": 1764053999999}, {"open_time": 1764054000000, "open": 2.236, "high": 2.2404, "low": 2.2167, "close": 2.2167, "volume": 7004.4, "close_time": 1764057599999}, {"open_time": 1764057600000, "open": 2.2166, "high": 2.2191, "low": 2.1877, "close": 2.1877, "volume": 5819.1, "close_time": 1764061199999}, {"open_time": 1764061200000, "open": 2.1928, "high": 2.2046, "low": 2.1861, "close": 2.1953, "volume": 6154.6, "close_time": 1764064799999}, {"open_time": 1764064800000, "open": 2.1971, "high": 2.2086, "low": 2.1953, "close": 2.2086, "volume": 6652.7, "close_time": 1764068399999}, {"open_time": 1764068400000, "open": 2.203, "high": 2.2047, "low": 2.1953, "close": 2.1953, "volume": 2119.7, "close_time": 1764071999999}, {"open_time": 1764072000000, "open": 2.1965, "high": 2.2167, "low": 2.1965, "close": 2.2167, "volume": 15872.3, "close_time": 1764075599999}, {"open_time": 1764075600000, "open": 2.218, "high": 2.23, "low": 2.2082, "close": 2.2091, "volume": 18301.1, "close_time": 1764079199999}, {"open_time": 1764079200000, "open": 2.2123, "high": 2.2173, "low": 2.1726, "close": 2.179, "volume": 21389.4, "close_time": 1764082799999}, {"open_time": 1764082800000, "open": 2.1759, "high": 2.1934, "low": 2.1601, "close": 2.1934, "volume": 23509.3, "close_time": 1764086399999}, {"open_time": 1764086400000, "open": 2.1894, "high": 2.2082, "low": 2.1802, "close": 2.1945, "volume": 5330.6, "close_time": 1764089999999}, {"open_time": 1764090000000, "open": 2.1951, "high": 2.2069, "low": 2.183, "close": 2.1995, "volume": 8379.1, "close_time": 1764093599999}, {"open_time": 1764093600000, "open": 2.1882, "high": 2.2043, "low": 2.1853, "close": 2.1853, "volume": 6282.4, "close_time": 1764097199999}, {"open_time": 1764097200000, "open": 2.18, "high": 2.18, "low": 2.1486, "close": 2.1715, "volume": 139725.6, "close_time": 1764100799999}, {"open_time": 1764100800000, "open": 2.1715, "high": 2.2123, "low": 2.1677, "close": 2.197, "volume": 4980.5, "close_time": 1764104399999}, {"open_time": 1764104400000, "open": 2.197, "high": 2.2062, "low": 2.1866, "close": 2.1866, "volume": 1475.9, "close_time": 1764107999999}, {"open_time": 1764108000000, "open": 2.18, "high": 2.2108, "low": 2.1731, "close": 2.2101, "volume": 676.0, "close_time": 1764111599999}, {"open_time": 1764111600000, "open": 2.2065, "high": 2.216, "low": 2.1962, "close": 2.2012, "volume": 564.8, "close_time": 1764115199999}, {"open_time": 1764115200000, "open": 2.2008, "high": 2.2074, "low": 2.1909, "close": 2.1909, "volume": 3003.6, "close_time": 1764118799999}, {"open_time": 1764118800000, "open": 2.194, "high": 2.2141, "low": 2.1888, "close": 2.2014, "volume": 6286.6, "close_time": 1764122399999}, {"open_time": 1764122400000, "open": 2.2057, "high": 2.2061, "low": 2.19, "close": 2.1904, "volume": 19654.6, "close_time": 1764125999999}, {"open_time": 1764126000000, "open": 2.19, "high": 2.1931, "low": 2.1738, "close": 2.1769, "volume": 3421.9, "close_time": 1764129599999}, {"open_time": 1764129600000, "open": 2.1791, "high": 2.1791, "low": 2.1706, "close": 2.1774, "volume": 2875.9, "close_time": 1764133199999}, {"open_time": 1764133200000, "open": 2.1743, "high": 2.1976, "low": 2.1742, "close": 2.1908, "volume": 11888.2, "close_time": 1764136799999}, {"open_time": 1764136800000, "open": 2.1956, "high": 2.2033, "low": 2.1836, "close": 2.2033, "volume": 407.5, "close_time": 1764140399999}, {"open_time": 1764140400000, "open": 2.1997, "high": 2.2049, "low": 2.1951, "close": 2.2046, "volume": 1758.4, "close_time": 1764143999999}, {"open_time": 1764144000000, "open": 2.2028, "high": 2.2028, "low": 2.1882, "close": 2.1882, "volume": 279.3, "close_time": 1764147599999}, {"open_time": 1764147600000, "open": 2.1877, "high": 2.1877, "low": 2.1717, "close": 2.1726, "volume": 2422.2, "close_time": 1764151199999}, {"open_time": 1764151200000, "open": 2.1793, "high": 2.1836, "low": 2.17, "close": 2.1766, "volume": 1250.4, "close_time": 1764154799999}, {"open_time": 1764154800000, "open": 2.1714, "high": 2.1745, "low": 2.1706, "close": 2.1715, "volume": 1085.7, "close_time": 1764158399999}, {"open_time": 1764158400000, "open": 2.1755, "high": 2.1755, "low": 2.1462, "close": 2.1483, "volume": 7174.8, "close_time": 1764161999999}, {"open_time": 1764162000000, "open": 2.1498, "high": 2.1659, "low": 2.1462, "close": 2.1655, "volume": 3953.5, "close_time": 1764165599999}, {"open_time": 1764165600000, "open": 2.1607, "high": 2.1773, "low": 2.1495, "close": 2.1495, "volume": 1945.3, "close_time": 1764169199999}, {"open_time": 1764169200000, "open": 2.155, "high": 2.1751, "low": 2.155, "close": 2.1697, "volume": 871.7, "close_time": 1764172799999}, {"open_time": 1764172800000, "open": 2.1751, "high": 2.1953, "low": 2.1751, "close": 2.192, "volume": 7716.5, "close_time": 1764176399999}, {"open_time": 1764176400000, "open": 2.1971, "high": 2.2396, "low": 2.192, "close": 2.239, "volume": 18668.5, "close_time": 1764179999999}, {"open_time": 1764180000000, "open": 2.2305, "high": 2.2545, "low": 2.223, "close": 2.242, "volume": 33426.0, "close_time": 1764183599999}, {"open_time": 1764183600000, "open": 2.2406, "high": 2.2406, "low": 2.2275, "close": 2.2334, "volume": 14925.3, "close_time": 1764187199999}, {"open_time": 1764187200000, "open": 2.2317, "high": 2.2317, "low": 2.2145, "close": 2.2242, "volume": 8616.3, "close_time": 1764190799999}, {"open_time": 1764190800000, "open": 2.226, "high": 2.2359, "low": 2.2214, "close": 2.2218, "volume": 3667.3, "close_time": 1764194399999}, {"open_time": 1764194400000, "open": 2.2218, "high": 2.2268, "low": 2.2214, "close": 2.2268, "volume": 185.0, "close_time": 1764197999999}, {"open_time": 1764198000000, "open": 2.2311, "high": 2.2315, "low": 2.2238, "close": 2.2238, "volume": 3289.3, "close_time": 1764201599999}, {"open_time": 1764201600000, "open": 2.2248, "high": 2.2297, "low": 2.2129, "close": 2.224, "volume": 6010.7, "close_time": 1764205199999}, {"open_time": 1764205200000, "open": 2.227, "high": 2.227, "low": 2.2161, "close": 2.2231, "volume": 331.2, "close_time": 1764208799999}, {"open_time": 1764208800000, "open": 2.2223, "high": 2.2287, "low": 2.2206, "close": 2.2214, "volume": 3799.0, "close_time": 1764212399999}, {"open_time": 1764212400000, "open": 2.2198, "high": 2.2214, "low": 2.2088, "close": 2.2124, "volume": 23103.3, "close_time": 1764215999999}, {"open_time": 1764216000000, "open": 2.2114, "high": 2.2178, "low": 2.2105, "close": 2.2131, "volume": 2165.0, "close_time": 1764219599999}, {"open_time": 1764219600000, "open": 2.2118, "high": 2.2175, "low": 2.1985, "close": 2.1985, "volume": 819.7, "close_time": 1764223199999}, {"open_time": 1764223200000, "open": 2.2037, "high": 2.2122, "low": 2.2037, "close": 2.2117, "volume": 1137.1, "close_time": 1764226799999}, {"open_time": 1764226800000, "open": 2.2091, "high": 2.2111, "low": 2.2028, "close": 2.204, "volume": 746.4, "close_time": 1764230399999}, {"open_time": 1764230400000, "open": 2.2058, "high": 2.2058, "low": 2.1901, "close": 2.1977, "volume": 32660.0, "close_time": 1764233999999}, {"open_time": 1764234000000, "open": 2.2009, "high": 2.2059, "low": 2.1963, "close": 2.1983, "volume": 1068.8, "close_time": 1764237599999}, {"open_time": 1764237600000, "open": 2.1953, "high": 2.1961, "low": 2.1861, "close": 2.1883, "volume": 13163.9, "close_time": 1764241199999}, {"open_time": 1764241200000, "open": 2.1899, "high": 2.1924, "low": 2.1862, "close": 2.1885, "volume": 4519.7, "close_time": 1764244799999}, {"open_time": 1764244800000, "open": 2.1879, "high": 2.1899, "low": 2.1746, "close": 2.1746, "volume": 3392.2, "close_time": 1764248399999}, {"open_time": 1764248400000, "open": 2.176, "high": 2.1823, "low": 2.174, "close": 2.1784, "volume": 2321.1, "close_time": 1764251999999}, {"open_time": 1764252000000, "open": 2.1788, "high": 2.1879, "low": 2.178, "close": 2.183, "volume": 1990.7, "close_time": 1764255599999}, {"open_time": 1764255600000, "open": 2.1829, "high": 2.203, "low": 2.1813, "close": 2.2015, "volume": 3510.5, "close_time": 1764259199999}, {"open_time": 1764259200000, "open": 2.2048, "high": 2.2184, "low": 2.2006, "close": 2.2114, "volume": 24187.4, "close_time": 1764262799999}, {"open_time": 1764262800000, "open": 2.2169, "high": 2.2169, "low": 2.2035, "close": 2.2085, "volume": 26196.4, "close_time": 1764266399999}, {"open_time": 1764266400000, "open": 2.2081, "high": 2.2292, "low": 2.2047, "close": 2.2292, "volume": 26122.2, "close_time": 1764269999999}, {"open_time": 1764270000000, "open": 2.2288, "high": 2.2289, "low": 2.2184, "close": 2.2222, "volume": 10179.8, "close_time": 1764273599999}, {"open_time": 1764273600000, "open": 2.2227, "high": 2.2316, "low": 2.2227, "close": 2.2303, "volume": 24046.0, "close_time": 1764277199999}, {"open_time": 1764277200000, "open": 2.2195, "high": 2.226, "low": 2.2145, "close": 2.2145, "volume": 344.3, "close_time": 1764280799999}, {"open_time": 1764280800000, "open": 2.2131, "high": 2.2153, "low": 2.1972, "close": 2.1995, "volume": 3859.2, "close_time": 1764284399999}, {"open_time": 1764284400000, "open": 2.2065, "high": 2.2086, "low": 2.196, "close": 2.1964, "volume": 1355.4, "close_time": 1764287999999}, {"open_time": 1764288000000, "open": 2.1967, "high": 2.2003, "low": 2.1885, "close": 2.1917, "volume": 3399.9, "close_time": 1764291599999}, {"open_time": 1764291600000, "open": 2.1921, "high": 2.1921, "low": 2.1681, "close": 2.1701, "volume": 2077.9, "close_time": 1764295199999}, {"open_time": 1764295200000, "open": 2.1712, "high": 2.1871, "low": 2.1671, "close": 2.183, "volume": 11096.3, "close_time": 1764298799999}, {"open_time": 1764298800000, "open": 2.1817, "high": 2.1864, "low": 2.1792, "close": 2.1858, "volume": 512.2, "close_time": 1764302399999}, {"open_time": 1764302400000, "open": 2.1856, "high": 2.1914, "low": 2.18, "close": 2.1914, "volume": 937.1, "close_time": 1764305999999}, {"open_time": 1764306000000, "open": 2.1898, "high": 2.22, "low": 2.1898, "close": 2.2114, "volume": 3518.0, "close_time": 1764309599999}, {"open_time": 1764309600000, "open": 2.2131, "high": 2.2141, "low": 2.2008, "close": 2.205, "volume": 557.3, "close_time": 1764313199999}, {"open_time": 1764313200000, "open": 2.2058, "high": 2.2109, "low": 2.204, "close": 2.2084, "volume": 10114.0, "close_time": 1764316799999}, {"open_time": 1764316800000, "open": 2.2029, "high": 2.2412, "low": 2.2008, "close": 2.2356, "volume": 1149.5, "close_time": 1764320399999}, {"open_time": 1764320400000, "open": 2.2418, "high": 2.2442, "low": 2.2268, "close": 2.2268, "volume": 14383.2, "close_time": 1764323999999}, {"open_time": 1764324000000, "open": 2.2317, "high": 2.2317, "low": 2.2175, "close": 2.2175, "volume": 1153.2, "close_time": 1764327599999}, {"open_time": 1764327600000, "open": 2.2125, "high": 2.2125, "low": 2.1861, "close": 2.1947, "volume": 2826.3, "close_time": 1764331199999}, {"open_time": 1764331200000, "open": 2.197, "high": 2.1989, "low": 2.1949, "close": 2.1977, "volume": 1531.8, "close_time": 1764334799999}, {"open_time": 1764334800000, "open": 2.1969, "high": 2.2259, "low": 2.1897, "close": 2.2174, "volume": 3122.9, "close_time": 1764338399999}, {"open_time": 1764338400000, "open": 2.2213, "high": 2.23, "low": 2.2024, "close": 2.2136, "volume": 5485.8, "close_time": 1764341999999}, {"open_time": 1764342000000, "open": 2.2211, "high": 2.2739, "low": 2.2131, "close": 2.2411, "volume": 43743.6, "close_time": 1764345599999}, {"open_time": 1764345600000, "open": 2.2411, "high": 2.2411, "low": 2.1922, "close": 2.1922, "volume": 15148.3, "close_time": 1764349199999}, {"open_time": 1764349200000, "open": 2.1904, "high": 2.1975, "low": 2.167, "close": 2.173, "volume": 7252.5, "close_time": 1764352799999}, {"open_time": 1764352800000, "open": 2.173, "high": 2.179, "low": 2.1569, "close": 2.1687, "volume": 18360.5, "close_time": 1764356399999}, {"open_time": 1764356400000, "open": 2.1753, "high": 2.1903, "low": 2.1753, "close": 2.1857, "volume": 289.7, "close_time": 1764359999999}, {"open_time": 1764360000000, "open": 2.1822, "high": 2.1915, "low": 2.175, "close": 2.1915, "volume": 105657.8, "close_time": 1764363599999}, {"open_time": 1764363600000, "open": 2.1891, "high": 2.1891, "low": 2.1778, "close": 2.1838, "volume": 795.7, "close_time": 1764367199999}, {"open_time": 1764367200000, "open": 2.1839, "high": 2.1913, "low": 2.1761, "close": 2.189, "volume": 1873.3, "close_time": 1764370799999}, {"open_time": 1764370800000, "open": 2.1883, "high": 2.1883, "low": 2.1807, "close": 2.1807, "volume": 1145.3, "close_time": 1764374399999}, {"open_time": 1764374400000, "open": 2.179, "high": 2.1867, "low": 2.175, "close": 2.182, "volume": 8259.4, "close_time": 1764377999999}, {"open_time": 1764378000000, "open": 2.1838, "high": 2.1874, "low": 2.1766, "close": 2.1766, "volume": 30605.7, "close_time": 1764381599999}, {"open_time": 1764381600000, "open": 2.1788, "high": 2.1838, "low": 2.1732, "close": 2.1814, "volume": 3025.3, "close_time": 1764385199999}, {"open_time": 1764385200000, "open": 2.1805, "high": 2.1873, "low": 2.1794, "close": 2.1855, "volume": 4863.5, "close_time": 1764388799999}, {"open_time": 1764388800000, "open": 2.1851, "high": 2.189, "low": 2.1819, "close": 2.189, "volume": 3879.1, "close_time": 1764392399999}, {"open_time": 1764392400000, "open": 2.189, "high": 2.189, "low": 2.1803, "close": 2.1803, "volume": 1623.8, "close_time": 1764395999999}, {"open_time": 1764396000000, "open": 2.1815, "high": 2.1872, "low": 2.167, "close": 2.1845, "volume": 4900.5, "close_time": 1764399599999}, {"open_time": 1764399600000, "open": 2.1845, "high": 2.1849, "low": 2.1762, "close": 2.1763, "volume": 2163.2, "close_time": 1764403199999}, {"open_time": 1764403200000, "open": 2.1797, "high": 2.1829, "low": 2.175, "close": 2.1824, "volume": 51625.5, "close_time": 1764406799999}, {"open_time": 1764406800000, "open": 2.18, "high": 2.185, "low": 2.178, "close": 2.1837, "volume": 1802.5, "close_time": 1764410399999}, {"open_time": 1764410400000, "open": 2.1856, "high": 2.1872, "low": 2.1814, "close": 2.1868, "volume": 1666.6, "close_time": 1764413999999}, {"open_time": 1764414000000, "open": 2.185, "high": 2.2129, "low": 2.185, "close": 2.2113, "volume": 21354.0, "close_time": 1764417599999}, {"open_time": 1764417600000, "open": 2.2085, "high": 2.2203, "low": 2.2039, "close": 2.2143, "volume": 13693.7, "close_time": 1764421199999}, {"open_time": 1764421200000, "open": 2.213, "high": 2.2143, "low": 2.2001, "close": 2.2008, "volume": 245.1, "close_time": 1764424799999}, {"open_time": 1764424800000, "open": 2.1962, "high": 2.2051, "low": 2.195, "close": 2.1981, "volume": 26.9, "close_time": 1764428399999}, {"open_time": 1764428400000, "open": 2.2074, "high": 2.2191, "low": 2.2074, "close": 2.2178, "volume": 15017.8, "close_time": 1764431999999}, {"open_time": 1764432000000, "open": 2.2203, "high": 2.2212, "low": 2.2064, "close": 2.2168, "volume": 1297.0, "close_time": 1764435599999}, {"open_time": 1764435600000, "open": 2.217, "high": 2.2178, "low": 2.1984, "close": 2.1984, "volume": 3820.0, "close_time": 1764439199999}, {"open_time": 1764439200000, "open": 2.1984, "high": 2.2008, "low": 2.1898, "close": 2.1998, "volume": 16834.0, "close_time": 1764442799999}, {"open_time": 1764442800000, "open": 2.2085, "high": 2.2085, "low": 2.191, "close": 2.1937, "volume": 793.8, "close_time": 1764446399999}, {"open_time": 1764446400000, "open": 2.1936, "high": 2.2102, "low": 2.1887, "close": 2.2082, "volume": 630.9, "close_time": 1764449999999}, {"open_time": 1764450000000, "open": 2.2106, "high": 2.2123, "low": 2.2052, "close": 2.2087, "volume": 792.2, "close_time": 1764453599999}, {"open_time": 1764453600000, "open": 2.2024, "high": 2.205, "low": 2.198, "close": 2.2006, "volume": 4004.2, "close_time": 1764457199999}, {"open_time": 1764457200000, "open": 2.2021, "high": 2.2021, "low": 2.1986, "close": 2.1994, "volume": 95.9, "close_time": 1764460799999}, {"open_time": 1764460800000, "open": 2.2006, "high": 2.2044, "low": 2.1978, "close": 2.2008, "volume": 920.6, "close_time": 1764464399999}, {"open_time": 1764464400000, "open": 2.203, "high": 2.2096, "low": 2.2029, "close": 2.2057, "volume": 389.1, "close_time": 1764467999999}, {"open_time": 1764468000000, "open": 2.2067, "high": 2.2123, "low": 2.1969, "close": 2.1977, "volume": 1072.5, "close_time": 1764471599999}, {"open_time": 1764471600000, "open": 2.1991, "high": 2.2092, "low": 2.19, "close": 2.2055, "volume": 1128.7, "close_time": 1764475199999}, {"open_time": 1764475200000, "open": 2.2078, "high": 2.2087, "low": 2.1984, "close": 2.1984, "volume": 4712.2, "close_time": 1764478799999}, {"open_time": 1764478800000, "open": 2.1984, "high": 2.1984, "low": 2.1925, "close": 2.1975, "volume": 2137.6, "close_time": 1764482399999}, {"open_time": 1764482400000, "open": 2.1934, "high": 2.2006, "low": 2.1916, "close": 2.1955, "volume": 897.5, "close_time": 1764485999999}, {"open_time": 1764486000000, "open": 2.1992, "high": 2.1992, "low": 2.198, "close": 2.1989, "volume": 42547.4, "close_time": 1764489599999}, {"open_time": 1764489600000, "open": 2.198, "high": 2.2094, "low": 2.1954, "close": 2.1954, "volume": 38615.7, "close_time": 1764493199999}, {"open_time": 1764493200000, "open": 2.1916, "high": 2.1951, "low": 2.1916, "close": 2.1951, "volume": 3010.7, "close_time": 1764496799999}, {"open_time": 1764496800000, "open": 2.2002, "high": 2.2002, "low": 2.1916, "close": 2.1916, "volume": 10729.3, "close_time": 1764500399999}, {"open_time": 1764500400000, "open": 2.1915, "high": 2.1915, "low": 2.1835, "close": 2.1854, "volume": 2026.5, "close_time": 1764503999999}, {"open_time": 1764504000000, "open": 2.1885, "high": 2.196, "low": 2.1885, "close": 2.196, "volume": 364.6, "close_time": 1764507599999}, {"open_time": 1764507600000, "open": 2.1982, "high": 2.2054, "low": 2.1962, "close": 2.2054, "volume": 88.3, "close_time": 1764511199999}, {"open_time": 1764511200000, "open": 2.2058, "high": 2.2058, "low": 2.1897, "close": 2.19, "volume": 1400.6, "close_time": 1764514799999}, {"open_time": 1764514800000, "open": 2.1906, "high": 2.1967, "low": 2.1865, "close": 2.1959, "volume": 5244.5, "close_time": 1764518399999}, {"open_time": 1764518400000, "open": 2.1974, "high": 2.2156, "low": 2.1974, "close": 2.2115, "volume": 6144.9, "close_time": 1764521999999}, {"open_time": 1764522000000, "open": 2.2064, "high": 2.2064, "low": 2.2, "close": 2.2064, "volume": 186.4, "close_time": 1764525599999}, {"open_time": 1764525600000, "open": 2.2029, "high": 2.2049, "low": 2.2003, "close": 2.2009, "volume": 196.5, "close_time": 1764529199999}, {"open_time": 1764529200000, "open": 2.2027, "high": 2.2081, "low": 2.1989, "close": 2.1989, "volume": 444.0, "close_time": 1764532799999}, {"open_time": 1764532800000, "open": 2.1991, "high": 2.2038, "low": 2.1893, "close": 2.1961, "volume": 2339.3, "close_time": 1764536399999}, {"open_time": 1764536400000, "open": 2.1962, "high": 2.1977, "low": 2.181, "close": 2.1887, "volume": 5870.7, "close_time": 1764539999999}, {"open_time": 1764540000000, "open": 2.1883, "high": 2.196, "low": 2.1883, "close": 2.1938, "volume": 316.5, "close_time": 1764543599999}, {"open_time": 1764543600000, "open": 2.1848, "high": 2.1861, "low": 2.1531, "close": 2.155, "volume": 19880.6, "close_time": 1764547199999}, {"open_time": 1764547200000, "open": 2.1541, "high": 2.161, "low": 2.0588, "close": 2.0588, "volume": 175127.2, "close_time": 1764550799999}, {"open_time": 1764550800000, "open": 2.058, "high": 2.0949, "low": 2.0578, "close": 2.0837, "volume": 145505.1, "close_time": 1764554399999}, {"open_time": 1764554400000, "open": 2.0775, "high": 2.0879, "low": 2.057, "close": 2.0631, "volume": 16796.2, "close_time": 1764557999999}, {"open_time": 1764558000000, "open": 2.0649, "high": 2.065, "low": 2.0434, "close": 2.0537, "volume": 122878.7, "close_time": 1764561599999}, {"open_time": 1764561600000, "open": 2.0499, "high": 2.0547, "low": 2.029, "close": 2.0324, "volume": 67033.5, "close_time": 1764565199999}, {"open_time": 1764565200000, "open": 2.03, "high": 2.0379, "low": 2.0186, "close": 2.0281, "volume": 54500.6, "close_time": 1764568799999}, {"open_time": 1764568800000, "open": 2.0358, "high": 2.0506, "low": 2.03, "close": 2.05, "volume": 4195.6, "close_time": 1764572399999}, {"open_time": 1764572400000, "open": 2.0474, "high": 2.0613, "low": 2.038, "close": 2.0613, "volume": 5548.8, "close_time": 1764575999999}, {"open_time": 1764576000000, "open": 2.0608, "high": 2.0608, "low": 2.0509, "close": 2.0573, "volume": 4953.9, "close_time": 1764579599999}, {"open_time": 1764579600000, "open": 2.0556, "high": 2.0572, "low": 2.05, "close": 2.0551, "volume": 103499.8, "close_time": 1764583199999}, {"open_time": 1764583200000, "open": 2.0547, "high": 2.0547, "low": 2.0427, "close": 2.051, "volume": 178446.8, "close_time": 1764586799999}, {"open_time": 1764586800000, "open": 2.0432, "high": 2.0542, "low": 2.0399, "close": 2.0468, "volume": 22422.8, "close_time": 1764590399999}, {"open_time": 1764590400000, "open": 2.0387, "high": 2.0387, "low": 2.0051, "close": 2.0382, "volume": 33150.6, "close_time": 1764593999999}, {"open_time": 1764594000000, "open": 2.0364, "high": 2.0386, "low": 2.015, "close": 2.0215, "volume": 5207.5, "close_time": 1764597599999}, {"open_time": 1764597600000, "open": 2.0187, "high": 2.0489, "low": 2.0178, "close": 2.0419, "volume": 28446.3, "close_time": 1764601199999}, {"open_time": 1764601200000, "open": 2.0312, "high": 2.037, "low": 1.9862, "close": 2.0099, "volume": 28346.9, "close_time": 1764604799999}, {"open_time": 1764604800000, "open": 2.0081, "high": 2.0082, "low": 1.9905, "close": 1.9906, "volume": 27529.6, "close_time": 1764608399999}, {"open_time": 1764608400000, "open": 1.9919, "high": 2.0036, "low": 1.9919, "close": 2.003, "volume": 7494.0, "close_time": 1764611999999}, {"open_time": 1764612000000, "open": 2.0018, "high": 2.0118, "low": 1.997, "close": 2.0069, "volume": 33449.6, "close_time": 1764615599999}, {"open_time": 1764615600000, "open": 2.0055, "high": 2.0055, "low": 1.989, "close": 1.9949, "volume": 6861.3, "close_time": 1764619199999}, {"open_time": 1764619200000, "open": 1.9979, "high": 2.0244, "low": 1.9979, "close": 2.0244, "volume": 3002.9, "close_time": 1764622799999}, {"open_time": 1764622800000, "open": 2.0237, "high": 2.0435, "low": 2.013, "close": 2.0237, "volume": 31509.1, "close_time": 1764626399999}, {"open_time": 1764626400000, "open": 2.0265, "high": 2.0414, "low": 2.0232, "close": 2.0373, "volume": 11221.9, "close_time": 1764629999999}, {"open_time": 1764630000000, "open": 2.0371, "high": 2.0405, "low": 2.0305, "close": 2.0305, "volume": 5750.4, "close_time": 1764633599999}, {"open_time": 1764633600000, "open": 2.0347, "high": 2.0347, "low": 2.0167, "close": 2.0253, "volume": 34826.8, "close_time": 1764637199999}, {"open_time": 1764637200000, "open": 2.0197, "high": 2.0448, "low": 2.0171, "close": 2.0171, "volume": 1923.3, "close_time": 1764640799999}, {"open_time": 1764640800000, "open": 2.0152, "high": 2.0309, "low": 2.0117, "close": 2.0226, "volume": 1766.6, "close_time": 1764644399999}, {"open_time": 1764644400000, "open": 2.0188, "high": 2.0215, "low": 2.0037, "close": 2.0213, "volume": 921.6, "close_time": 1764647999999}, {"open_time": 1764648000000, "open": 2.0244, "high": 2.0281, "low": 2.0184, "close": 2.019, "volume": 5435.0, "close_time": 1764651599999}, {"open_time": 1764651600000, "open": 2.0165, "high": 2.0184, "low": 2.0103, "close": 2.0176, "volume": 7305.6, "close_time": 1764655199999}, {"open_time": 1764655200000, "open": 2.0159, "high": 2.0219, "low": 2.0106, "close": 2.0218, "volume": 34488.0, "close_time": 1764658799999}, {"open_time": 1764658800000, "open": 2.0183, "high": 2.0183, "low": 2.0122, "close": 2.0169, "volume": 30188.1, "close_time": 1764662399999}, {"open_time": 1764662400000, "open": 2.0103, "high": 2.0103, "low": 1.9976, "close": 2.0053, "volume": 15203.3, "close_time": 1764665999999}, {"open_time": 1764666000000, "open": 2.0122, "high": 2.0196, "low": 2.0122, "close": 2.0133, "volume": 1824.9, "close_time": 1764669599999}, {"open_time": 1764669600000, "open": 2.0123, "high": 2.036, "low": 2.0123, "close": 2.0294, "volume": 4466.8, "close_time": 1764673199999}, {"open_time": 1764673200000, "open": 2.0299, "high": 2.0395, "low": 2.0294, "close": 2.0395, "volume": 6393.8, "close_time": 1764676799999}, {"open_time": 1764676800000, "open": 2.0375, "high": 2.0409, "low": 2.0287, "close": 2.0385, "volume": 10965.5, "close_time": 1764680399999}, {"open_time": 1764680400000, "open": 2.0407, "high": 2.0461, "low": 2.0344, "close": 2.0427, "volume": 7457.8, "close_time": 1764683999999}, {"open_time": 1764684000000, "open": 2.0412, "high": 2.091, "low": 2.04, "close": 2.091, "volume": 41173.1, "close_time": 1764687599999}, {"open_time": 1764687600000, "open": 2.0922, "high": 2.1648, "low": 2.0918, "close": 2.1592, "volume": 64520.1, "close_time": 1764691199999}, {"open_time": 1764691200000, "open": 2.1597, "high": 2.1597, "low": 2.1346, "close": 2.1503, "volume": 7987.4, "close_time": 1764694799999}, {"open_time": 1764694800000, "open": 2.1477, "high": 2.174, "low": 2.1472, "close": 2.1713, "volume": 52834.5, "close_time": 1764698399999}, {"open_time": 1764698400000, "open": 2.17, "high": 2.1793, "low": 2.1691, "close": 2.1737, "volume": 12338.1, "close_time": 1764701999999}, {"open_time": 1764702000000, "open": 2.1731, "high": 2.1804, "low": 2.1678, "close": 2.1742, "volume": 15472.2, "close_time": 1764705599999}, {"open_time": 1764705600000, "open": 2.1696, "high": 2.1762, "low": 2.1483, "close": 2.1643, "volume": 21793.5, "close_time": 1764709199999}, {"open_time": 1764709200000, "open": 2.1643, "high": 2.1759, "low": 2.162, "close": 2.1701, "volume": 59985.5, "close_time": 1764712799999}, {"open_time": 1764712800000, "open": 2.1715, "high": 2.1715, "low": 2.163, "close": 2.1701, "volume": 543.2, "close_time": 1764716399999}, {"open_time": 1764716400000, "open": 2.1703, "high": 2.1704, "low": 2.1526, "close": 2.1526, "volume": 2878.4, "close_time": 1764719999999}, {"open_time": 1764720000000, "open": 2.1526, "high": 2.1554, "low": 2.1401, "close": 2.1519, "volume": 51622.2, "close_time": 1764723599999}, {"open_time": 1764723600000, "open": 2.1522, "high": 2.1647, "low": 2.1487, "close": 2.16, "volume": 1092.5, "close_time": 1764727199999}, {"open_time": 1764727200000, "open": 2.1594, "high": 2.1876, "low": 2.1594, "close": 2.18, "volume": 23103.6, "close_time": 1764730799999}, {"open_time": 1764730800000, "open": 2.1876, "high": 2.1912, "low": 2.1731, "close": 2.1769, "volume": 19701.5, "close_time": 1764734399999}, {"open_time": 1764734400000, "open": 2.1759, "high": 2.1993, "low": 2.1718, "close": 2.1973, "volume": 152753.6, "close_time": 1764737999999}, {"open_time": 1764738000000, "open": 2.1996, "high": 2.219, "low": 2.1996, "close": 2.2067, "volume": 21399.3, "close_time": 1764741599999}, {"open_time": 1764741600000, "open": 2.2028, "high": 2.2146, "low": 2.1926, "close": 2.1954, "volume": 17933.5, "close_time": 1764745199999}, {"open_time": 1764745200000, "open": 2.2039, "high": 2.2039, "low": 2.1913, "close": 2.1913, "volume": 14304.7, "close_time": 1764748799999}, {"open_time": 1764748800000, "open": 2.1931, "high": 2.1948, "low": 2.1866, "close": 2.1948, "volume": 282.6, "close_time": 1764752399999}, {"open_time": 1764752400000, "open": 2.1861, "high": 2.1861, "low": 2.18, "close": 2.1808, "volume": 2777.8, "close_time": 1764755999999}, {"open_time": 1764756000000, "open": 2.1837, "high": 2.1892, "low": 2.1718, "close": 2.1755, "volume": 474.4, "close_time": 1764759599999}, {"open_time": 1764759600000, "open": 2.1717, "high": 2.1754, "low": 2.1674, "close": 2.1754, "volume": 981.7, "close_time": 1764763199999}, {"open_time": 1764763200000, "open": 2.1763, "high": 2.1809, "low": 2.1748, "close": 2.1809, "volume": 10417.7, "close_time": 1764766799999}, {"open_time": 1764766800000, "open": 2.1774, "high": 2.1831, "low": 2.1763, "close": 2.177, "volume": 18153.1, "close_time": 1764770399999}, {"open_time": 1764770400000, "open": 2.1754, "high": 2.1951, "low": 2.1438, "close": 2.1761, "volume": 27473.0, "close_time": 1764773999999}, {"open_time": 1764774000000, "open": 2.1815, "high": 2.1815, "low": 2.16, "close": 2.1682, "volume": 2322.5, "close_time": 1764777599999}, {"open_time": 1764777600000, "open": 2.165, "high": 2.1799, "low": 2.161, "close": 2.1694, "volume": 1539.9, "close_time": 1764781199999}, {"open_time": 1764781200000, "open": 2.1701, "high": 2.1851, "low": 2.1701, "close": 2.185, "volume": 2185.8, "close_time": 1764784799999}, {"open_time": 1764784800000, "open": 2.1871, "high": 2.1922, "low": 2.1696, "close": 2.1722, "volume": 8522.5, "close_time": 1764788399999}, {"open_time": 1764788400000, "open": 2.1769, "high": 2.1848, "low": 2.1769, "close": 2.1848, "volume": 6933.9, "close_time": 1764791999999}, {"open_time": 1764792000000, "open": 2.187, "high": 2.2003, "low": 2.1855, "close": 2.195, "volume": 60958.9, "close_time": 1764795599999}, {"open_time": 1764795600000, "open": 2.1965, "high": 2.2091, "low": 2.1965, "close": 2.2091, "volume": 25510.9, "close_time": 1764799199999}, {"open_time": 1764799200000, "open": 2.21, "high": 2.2123, "low": 2.1948, "close": 2.2036, "volume": 585.8, "close_time": 1764802799999}, {"open_time": 1764802800000, "open": 2.2099, "high": 2.2112, "low": 2.1949, "close": 2.1981, "volume": 2503.0, "close_time": 1764806399999}, {"open_time": 1764806400000, "open": 2.1988, "high": 2.2065, "low": 2.188, "close": 2.1939, "volume": 4689.3, "close_time": 1764809999999}, {"open_time": 1764810000000, "open": 2.2008, "high": 2.2106, "low": 2.1944, "close": 2.1951, "volume": 871.1, "close_time": 1764813599999}, {"open_time": 1764813600000, "open": 2.1927, "high": 2.2073, "low": 2.1927, "close": 2.2014, "volume": 3744.4, "close_time": 1764817199999}, {"open_time": 1764817200000, "open": 2.202, "high": 2.2048, "low": 2.1937, "close": 2.1948, "volume": 3641.5, "close_time": 1764820799999}, {"open_time": 1764820800000, "open": 2.1953, "high": 2.198, "low": 2.1855, "close": 2.1855, "volume": 10055.9, "close_time": 1764824399999}, {"open_time": 1764824400000, "open": 2.1856, "high": 2.1856, "low": 2.1727, "close": 2.177, "volume": 15356.6, "close_time": 1764827999999}, {"open_time": 1764828000000, "open": 2.1762, "high": 2.1826, "low": 2.1729, "close": 2.179, "volume": 593043.1, "close_time": 1764831599999}, {"open_time": 1764831600000, "open": 2.179, "high": 2.179, "low": 2.1638, "close": 2.1728, "volume": 1905.8, "close_time": 1764835199999}, {"open_time": 1764835200000, "open": 2.1717, "high": 2.1742, "low": 2.1612, "close": 2.1612, "volume": 1571.2, "close_time": 1764838799999}, {"open_time": 1764838800000, "open": 2.1636, "high": 2.1727, "low": 2.1636, "close": 2.1724, "volume": 1632.8, "close_time": 1764842399999}, {"open_time": 1764842400000, "open": 2.1713, "high": 2.1725, "low": 2.157, "close": 2.157, "volume": 14598.0, "close_time": 1764845999999}, {"open_time": 1764846000000, "open": 2.1568, "high": 2.1568, "low": 2.1437, "close": 2.1496, "volume": 37505.6, "close_time": 1764849599999}, {"open_time": 1764849600000, "open": 2.1512, "high": 2.1544, "low": 2.1401, "close": 2.1466, "volume": 7383.3, "close_time": 1764853199999}, {"open_time": 1764853200000, "open": 2.1472, "high": 2.1473, "low": 2.1288, "close": 2.1288, "volume": 32832.4, "close_time": 1764856799999}, {"open_time": 1764856800000, "open": 2.1305, "high": 2.1379, "low": 2.1163, "close": 2.1218, "volume": 12741.7, "close_time": 1764860399999}, {"open_time": 1764860400000, "open": 2.1262, "high": 2.1557, "low": 2.1251, "close": 2.1536, "volume": 2077.4, "close_time": 1764863999999}, {"open_time": 1764864000000, "open": 2.1551, "high": 2.1571, "low": 2.1349, "close": 2.1401, "volume": 2135.4, "close_time": 1764867599999}, {"open_time": 1764867600000, "open": 2.1386, "high": 2.1413, "low": 2.1182, "close": 2.1285, "volume": 16054.1, "close_time": 1764871199999}, {"open_time": 1764871200000, "open": 2.1266, "high": 2.1266, "low": 2.101, "close": 2.1058, "volume": 16816.8, "close_time": 1764874799999}, {"open_time": 1764874800000, "open": 2.105, "high": 2.1051, "low": 2.0706, "close": 2.0985, "volume": 42986.6, "close_time": 1764878399999}, {"open_time": 1764878400000, "open": 2.1019, "high": 2.1078, "low": 2.0891, "close": 2.1078, "volume": 6422.8, "close_time": 1764881999999}, {"open_time": 1764882000000, "open": 2.1069, "high": 2.1112, "low": 2.09, "close": 2.09, "volume": 1548.1, "close_time": 1764885599999}, {"open_time": 1764885600000, "open": 2.0932, "high": 2.1036, "low": 2.0932, "close": 2.0995, "volume": 21982.8, "close_time": 1764889199999}, {"open_time": 1764889200000, "open": 2.0965, "high": 2.1001, "low": 2.0918, "close": 2.0973, "volume": 5963.3, "close_time": 1764892799999}, {"open_time": 1764892800000, "open": 2.0992, "high": 2.1126, "low": 2.0981, "close": 2.1049, "volume": 2952.2, "close_time": 1764896399999}, {"open_time": 1764896400000, "open": 2.1043, "high": 2.1113, "low": 2.1043, "close": 2.1075, "volume": 1074.6, "close_time": 1764899999999}, {"open_time": 1764900000000, "open": 2.1041, "high": 2.1101, "low": 2.1035, "close": 2.1037, "volume": 7658.2, "close_time": 1764903599999}, {"open_time": 1764903600000, "open": 2.1031, "high": 2.1053, "low": 2.0897, "close": 2.0897, "volume": 6010.3, "close_time": 1764907199999}, {"open_time": 1764907200000, "open": 2.0937, "high": 2.0989, "low": 2.0803, "close": 2.0847, "volume": 2938.9, "close_time": 1764910799999}, {"open_time": 1764910800000, "open": 2.0827, "high": 2.0883, "low": 2.0767, "close": 2.0825, "volume": 1117.2, "close_time": 1764914399999}, {"open_time": 1764914400000, "open": 2.0852, "high": 2.0872, "low": 2.0812, "close": 2.0863, "volume": 713.9, "close_time": 1764917999999}, {"open_time": 1764918000000, "open": 2.0891, "high": 2.0983, "low": 2.0865, "close": 2.095, "volume": 15924.0, "close_time": 1764921599999}, {"open_time": 1764921600000, "open": 2.0882, "high": 2.0895, "low": 2.0789, "close": 2.0789, "volume": 1402.4, "close_time": 1764925199999}, {"open_time": 1764925200000, "open": 2.0776, "high": 2.0776, "low": 2.0555, "close": 2.0555, "volume": 12763.5, "close_time": 1764928799999}, {"open_time": 1764928800000, "open": 2.0587, "high": 2.0695, "low": 2.0582, "close": 2.0695, "volume": 4109.7, "close_time": 1764932399999}, {"open_time": 1764932400000, "open": 2.0634, "high": 2.0688, "low": 2.0601, "close": 2.0685, "volume": 718.5, "close_time": 1764935999999}, {"open_time": 1764936000000, "open": 2.0687, "high": 2.072, "low": 2.0672, "close": 2.069, "volume": 3620.6, "close_time": 1764939599999}, {"open_time": 1764939600000, "open": 2.0692, "high": 2.0761, "low": 2.0593, "close": 2.0689, "volume": 513.7, "close_time": 1764943199999}, {"open_time": 1764943200000, "open": 2.0644, "high": 2.0717, "low": 2.0593, "close": 2.0622, "volume": 3131.8, "close_time": 1764946799999}, {"open_time": 1764946800000, "open": 2.0696, "high": 2.0986, "low": 2.0696, "close": 2.0749, "volume": 11743.2, "close_time": 1764950399999}, {"open_time": 1764950400000, "open": 2.0766, "high": 2.0766, "low": 2.02, "close": 2.0358, "volume": 24948.7, "close_time": 1764953999999}, {"open_time": 1764954000000, "open": 2.0338, "high": 2.044, "low": 2.0174, "close": 2.0337, "volume": 3947.8, "close_time": 1764957599999}, {"open_time": 1764957600000, "open": 2.0337, "high": 2.0482, "low": 2.0179, "close": 2.018, "volume": 180413.4, "close_time": 1764961199999}, {"open_time": 1764961200000, "open": 2.0179, "high": 2.0416, "low": 2.0148, "close": 2.0374, "volume": 30988.6, "close_time": 1764964799999}, {"open_time": 1764964800000, "open": 2.0356, "high": 2.0357, "low": 2.0233, "close": 2.025, "volume": 2497.6, "close_time": 1764968399999}, {"open_time": 1764968400000, "open": 2.0263, "high": 2.0324, "low": 2.0225, "close": 2.0256, "volume": 1067.6, "close_time": 1764971999999}, {"open_time": 1764972000000, "open": 2.0219, "high": 2.0366, "low": 2.0219, "close": 2.0327, "volume": 4193.6, "close_time": 1764975599999}, {"open_time": 1764975600000, "open": 2.0289, "high": 2.0371, "low": 2.0238, "close": 2.0352, "volume": 4897.6, "close_time": 1764979199999}, {"open_time": 1764979200000, "open": 2.0331, "high": 2.0341, "low": 2.0191, "close": 2.0341, "volume": 7648.5, "close_time": 1764982799999}, {"open_time": 1764982800000, "open": 2.0327, "high": 2.0361, "low": 2.0281, "close": 2.0281, "volume": 123.0, "close_time": 1764986399999}, {"open_time": 1764986400000, "open": 2.0296, "high": 2.0316, "low": 2.025, "close": 2.0307, "volume": 4948.9, "close_time": 1764989999999}, {"open_time": 1764990000000, "open": 2.0334, "high": 2.0419, "low": 2.0334, "close": 2.0379, "volume": 389.8, "close_time": 1764993599999}, {"open_time": 1764993600000, "open": 2.0386, "high": 2.0449, "low": 2.037, "close": 2.0449, "volume": 263.9, "close_time": 1764997199999}, {"open_time": 1764997200000, "open": 2.0427, "high": 2.0444, "low": 2.0381, "close": 2.0444, "volume": 5750.6, "close_time": 1765000799999}, {"open_time": 1765000800000, "open": 2.0443, "high": 2.0485, "low": 2.0374, "close": 2.0376, "volume": 2220.4, "close_time": 1765004399999}, {"open_time": 1765004400000, "open": 2.0364, "high": 2.0376, "low": 2.0351, "close": 2.0363, "volume": 270.1, "close_time": 1765007999999}, {"open_time": 1765008000000, "open": 2.0268, "high": 2.03, "low": 2.0189, "close": 2.0189, "volume": 1992.3, "close_time": 1765011599999}, {"open_time": 1765011600000, "open": 2.0213, "high": 2.0266, "low": 2.0213, "close": 2.0263, "volume": 32070.6, "close_time": 1765015199999}, {"open_time": 1765015200000, "open": 2.027, "high": 2.0292, "low": 2.024, "close": 2.0241, "volume": 206.8, "close_time": 1765018799999}, {"open_time": 1765018800000, "open": 2.0287, "high": 2.0328, "low": 2.0287, "close": 2.0326, "volume": 1551.9, "close_time": 1765022399999}, {"open_time": 1765022400000, "open": 2.0319, "high": 2.0334, "low": 2.0276, "close": 2.0309, "volume": 6323.0, "close_time": 1765025999999}, {"open_time": 1765026000000, "open": 2.0303, "high": 2.0394, "low": 2.0303, "close": 2.0328, "volume": 745.9, "close_time": 1765029599999}, {"open_time": 1765029600000, "open": 2.0306, "high": 2.0473, "low": 2.0306, "close": 2.0402, "volume": 6822.4, "close_time": 1765033199999}, {"open_time": 1765033200000, "open": 2.0376, "high": 2.0376, "low": 2.0222, "close": 2.03, "volume": 2375.2, "close_time": 1765036799999}, {"open_time": 1765036800000, "open": 2.0314, "high": 2.0379, "low": 2.0314, "close": 2.0358, "volume": 1117.9, "close_time": 1765040399999}, {"open_time": 1765040400000, "open": 2.0374, "high": 2.0374, "low": 2.0314, "close": 2.032, "volume": 3019.2, "close_time": 1765043999999}, {"open_time": 1765044000000, "open": 2.0308, "high": 2.0365, "low": 2.0305, "close": 2.0311, "volume": 5930.6, "close_time": 1765047599999}, {"open_time": 1765047600000, "open": 2.0254, "high": 2.0296, "low": 2.0215, "close": 2.0248, "volume": 3393.4, "close_time": 1765051199999}, {"open_time": 1765051200000, "open": 2.0282, "high": 2.0302, "low": 2.0235, "close": 2.0302, "volume": 1308.9, "close_time": 1765054799999}, {"open_time": 1765054800000, "open": 2.0364, "high": 2.0364, "low": 2.0314, "close": 2.0322, "volume": 184.6, "close_time": 1765058399999}, {"open_time": 1765058400000, "open": 2.0324, "high": 2.0326, "low": 2.0298, "close": 2.0301, "volume": 330.5, "close_time": 1765061999999}, {"open_time": 1765062000000, "open": 2.0292, "high": 2.0344, "low": 2.0253, "close": 2.0344, "volume": 349.8, "close_time": 1765065599999}, {"open_time": 1765065600000, "open": 2.0301, "high": 2.0394, "low": 2.0299, "close": 2.0394, "volume": 8012.8, "close_time": 1765069199999}, {"open_time": 1765069200000, "open": 2.0366, "high": 2.0407, "low": 2.0356, "close": 2.0356, "volume": 300.7, "close_time": 1765072799999}, {"open_time": 1765072800000, "open": 2.0354, "high": 2.0485, "low": 2.0354, "close": 2.0485, "volume": 6722.5, "close_time": 1765076399999}, {"open_time": 1765076400000, "open": 2.0492, "high": 2.0719, "low": 2.048, "close": 2.0688, "volume": 3706.2, "close_time": 1765079999999}, {"open_time": 1765080000000, "open": 2.0702, "high": 2.0725, "low": 2.0517, "close": 2.0531, "volume": 1605.8, "close_time": 1765083599999}, {"open_time": 1765083600000, "open": 2.0544, "high": 2.0546, "low": 2.0478, "close": 2.0478, "volume": 4960.1, "close_time": 1765087199999}, {"open_time": 1765087200000, "open": 2.0479, "high": 2.0479, "low": 2.0441, "close": 2.0453, "volume": 68.7, "close_time": 1765090799999}, {"open_time": 1765090800000, "open": 2.0465, "high": 2.0465, "low": 2.028, "close": 2.0318, "volume": 11573.4, "close_time": 1765094399999}, {"open_time": 1765094400000, "open": 2.0304, "high": 2.0362, "low": 2.0264, "close": 2.0362, "volume": 2834.1, "close_time": 1765097999999}, {"open_time": 1765098000000, "open": 2.0288, "high": 2.0288, "low": 2.0288, "close": 2.0288, "volume": 1641.7, "close_time": 1765101599999}, {"open_time": 1765101600000, "open": 2.0296, "high": 2.0306, "low": 2.0273, "close": 2.0306, "volume": 24.1, "close_time": 1765105199999}, {"open_time": 1765105200000, "open": 2.0306, "high": 2.0306, "low": 2.0306, "close": 2.0306, "volume": 0.0, "close_time": 1765108799999}, {"open_time": 1765108800000, "open": 2.0337, "high": 2.049, "low": 2.0332, "close": 2.049, "volume": 269.5, "close_time": 1765112399999}, {"open_time": 1765112400000, "open": 2.0481, "high": 2.0481, "low": 2.0287, "close": 2.0319, "volume": 773.6, "close_time": 1765115999999}, {"open_time": 1765116000000, "open": 2.0314, "high": 2.0314, "low": 2.0, "close": 2.0043, "volume": 343710.0, "close_time": 1765119599999}, {"open_time": 1765119600000, "open": 2.0057, "high": 2.0557, "low": 2.0013, "close": 2.0551, "volume": 11907.9, "close_time": 1765123199999}, {"open_time": 1765123200000, "open": 2.0531, "high": 2.0561, "low": 2.0382, "close": 2.0561, "volume": 18373.2, "close_time": 1765126799999}, {"open_time": 1765126800000, "open": 2.0578, "high": 2.0935, "low": 2.0543, "close": 2.0924, "volume": 16082.5, "close_time": 1765130399999}, {"open_time": 1765130400000, "open": 2.0911, "high": 2.1097, "low": 2.0911, "close": 2.1097, "volume": 7251.9, "close_time": 1765133999999}, {"open_time": 1765134000000, "open": 2.1029, "high": 2.1085, "low": 2.0865, "close": 2.0921, "volume": 151764.7, "close_time": 1765137599999}, {"open_time": 1765137600000, "open": 2.0827, "high": 2.09, "low": 2.0784, "close": 2.0826, "volume": 157697.0, "close_time": 1765141199999}, {"open_time": 1765141200000, "open": 2.0809, "high": 2.0809, "low": 2.036, "close": 2.036, "volume": 12266.6, "close_time": 1765144799999}, {"open_time": 1765144800000, "open": 2.0455, "high": 2.0476, "low": 2.0122, "close": 2.03, "volume": 128985.8, "close_time": 1765148399999}, {"open_time": 1765148400000, "open": 2.03, "high": 2.0404, "low": 2.0278, "close": 2.0403, "volume": 78164.0, "close_time": 1765151999999}, {"open_time": 1765152000000, "open": 2.0437, "high": 2.0496, "low": 2.0399, "close": 2.045, "volume": 8644.2, "close_time": 1765155599999}, {"open_time": 1765155600000, "open": 2.0483, "high": 2.0915, "low": 2.0483, "close": 2.0687, "volume": 15434.9, "close_time": 1765159199999}, {"open_time": 1765159200000, "open": 2.0671, "high": 2.0779, "low": 2.0601, "close": 2.0773, "volume": 11433.1, "close_time": 1765162799999}, {"open_time": 1765162800000, "open": 2.0742, "high": 2.0768, "low": 2.0654, "close": 2.0698, "volume": 5655.1, "close_time": 1765166399999}, {"open_time": 1765166400000, "open": 2.0736, "high": 2.085, "low": 2.0736, "close": 2.0751, "volume": 1283.0, "close_time": 1765169999999}, {"open_time": 1765170000000, "open": 2.0714, "high": 2.0801, "low": 2.071, "close": 2.0782, "volume": 8231.2, "close_time": 1765173599999}, {"open_time": 1765173600000, "open": 2.0796, "high": 2.0843, "low": 2.0716, "close": 2.0843, "volume": 1120.6, "close_time": 1765177199999}, {"open_time": 1765177200000, "open": 2.0824, "high": 2.092, "low": 2.0824, "close": 2.0836, "volume": 118.1, "close_time": 1765180799999}, {"open_time": 1765180800000, "open": 2.0836, "high": 2.0939, "low": 2.0836, "close": 2.0939, "volume": 97.5, "close_time": 1765184399999}, {"open_time": 1765184400000, "open": 2.0973, "high": 2.1225, "low": 2.0963, "close": 2.1004, "volume": 17111.0, "close_time": 1765187999999}, {"open_time": 1765188000000, "open": 2.1, "high": 2.1032, "low": 2.0997, "close": 2.0997, "volume": 10282.6, "close_time": 1765191599999}, {"open_time": 1765191600000, "open": 2.0936, "high": 2.0963, "low": 2.0869, "close": 2.0922, "volume": 10581.5, "close_time": 1765195199999}, {"open_time": 1765195200000, "open": 2.088, "high": 2.0963, "low": 2.088, "close": 2.0963, "volume": 430.7, "close_time": 1765198799999}, {"open_time": 1765198800000, "open": 2.0954, "high": 2.1005, "low": 2.0889, "close": 2.0951, "volume": 2288.0, "close_time": 1765202399999}, {"open_time": 1765202400000, "open": 2.1001, "high": 2.11, "low": 2.0841, "close": 2.0964, "volume": 6856.0, "close_time": 1765205999999}, {"open_time": 1765206000000, "open": 2.0869, "high": 2.0896, "low": 2.07, "close": 2.0813, "volume": 13300.3, "close_time": 1765209599999}, {"open_time": 1765209600000, "open": 2.0713, "high": 2.084, "low": 2.0692, "close": 2.0709, "volume": 15389.7, "close_time": 1765213199999}, {"open_time": 1765213200000, "open": 2.0736, "high": 2.0829, "low": 2.0667, "close": 2.0801, "volume": 5433.3, "close_time": 1765216799999}, {"open_time": 1765216800000, "open": 2.0782, "high": 2.0836, "low": 2.064, "close": 2.064, "volume": 5698.8, "close_time": 1765220399999}, {"open_time": 1765220400000, "open": 2.0728, "high": 2.078, "low": 2.0728, "close": 2.0776, "volume": 15029.2, "close_time": 1765223999999}, {"open_time": 1765224000000, "open": 2.0812, "high": 2.0918, "low": 2.0804, "close": 2.0878, "volume": 10039.2, "close_time": 1765227599999}, {"open_time": 1765227600000, "open": 2.085, "high": 2.0903, "low": 2.0792, "close": 2.0898, "volume": 158.5, "close_time": 1765231199999}, {"open_time": 1765231200000, "open": 2.0872, "high": 2.0872, "low": 2.0762, "close": 2.0784, "volume": 4145.9, "close_time": 1765234799999}, {"open_time": 1765234800000, "open": 2.0788, "high": 2.0794, "low": 2.07, "close": 2.073, "volume": 11644.9, "close_time": 1765238399999}, {"open_time": 1765238400000, "open": 2.0749, "high": 2.0786, "low": 2.0712, "close": 2.0712, "volume": 923.9, "close_time": 1765241999999}, {"open_time": 1765242000000, "open": 2.0682, "high": 2.0714, "low": 2.0598, "close": 2.0617, "volume": 1375.7, "close_time": 1765245599999}, {"open_time": 1765245600000, "open": 2.0635, "high": 2.069, "low": 2.0621, "close": 2.0641, "volume": 8800.3, "close_time": 1765249199999}, {"open_time": 1765249200000, "open": 2.0615, "high": 2.0715, "low": 2.0575, "close": 2.0715, "volume": 882.2, "close_time": 1765252799999}, {"open_time": 1765252800000, "open": 2.0694, "high": 2.0694, "low": 2.0542, "close": 2.0545, "volume": 3948.1, "close_time": 1765256399999}, {"open_time": 1765256400000, "open": 2.055, "high": 2.0581, "low": 2.0537, "close": 2.0581, "volume": 2136.0, "close_time": 1765259999999}, {"open_time": 1765260000000, "open": 2.0544, "high": 2.0554, "low": 2.0433, "close": 2.05, "volume": 183.9, "close_time": 1765263599999}, {"open_time": 1765263600000, "open": 2.0492, "high": 2.0593, "low": 2.0492, "close": 2.0593, "volume": 10375.8, "close_time": 1765267199999}, {"open_time": 1765267200000, "open": 2.063, "high": 2.0655, "low": 2.0591, "close": 2.0647, "volume": 322.3, "close_time": 1765270799999}, {"open_time": 1765270800000, "open": 2.0607, "high": 2.0607, "low": 2.0588, "close": 2.0588, "volume": 1564.2, "close_time": 1765274399999}, {"open_time": 1765274400000, "open": 2.0586, "high": 2.0586, "low": 2.05, "close": 2.05, "volume": 509.8, "close_time": 1765277999999}, {"open_time": 1765278000000, "open": 2.05, "high": 2.05, "low": 2.05, "close": 2.05, "volume": 0.0, "close_time": 1765281599999}, {"open_time": 1765281600000, "open": 2.0705, "high": 2.0859, "low": 2.0682, "close": 2.0816, "volume": 4023.0, "close_time": 1765285199999}, {"open_time": 1765285200000, "open": 2.0849, "high": 2.0864, "low": 2.0673, "close": 2.0673, "volume": 174.4, "close_time": 1765288799999}, {"open_time": 1765288800000, "open": 2.0702, "high": 2.0702, "low": 2.0512, "close": 2.0615, "volume": 856.1, "close_time": 1765292399999}, {"open_time": 1765292400000, "open": 2.0696, "high": 2.115, "low": 2.0671, "close": 2.115, "volume": 11249.8, "close_time": 1765295999999}, {"open_time": 1765296000000, "open": 2.12, "high": 2.174, "low": 2.12, "close": 2.165, "volume": 161798.0, "close_time": 1765299599999}, {"open_time": 1765299600000, "open": 2.1682, "high": 2.1769, "low": 2.1427, "close": 2.1524, "volume": 20071.2, "close_time": 1765303199999}, {"open_time": 1765303200000, "open": 2.1534, "high": 2.1556, "low": 2.14, "close": 2.145, "volume": 184429.7, "close_time": 1765306799999}, {"open_time": 1765306800000, "open": 2.1449, "high": 2.1449, "low": 2.13, "close": 2.1359, "volume": 102297.0, "close_time": 1765310399999}, {"open_time": 1765310400000, "open": 2.1317, "high": 2.1317, "low": 2.1, "close": 2.1085, "volume": 156365.4, "close_time": 1765313999999}, {"open_time": 1765314000000, "open": 2.1148, "high": 2.1152, "low": 2.0864, "close": 2.0864, "volume": 11876.2, "close_time": 1765317599999}, {"open_time": 1765317600000, "open": 2.0995, "high": 2.1139, "low": 2.0987, "close": 2.1099, "volume": 2113.4, "close_time": 1765321199999}, {"open_time": 1765321200000, "open": 2.1088, "high": 2.111, "low": 2.1055, "close": 2.1094, "volume": 466.9, "close_time": 1765324799999}, {"open_time": 1765324800000, "open": 2.1066, "high": 2.1112, "low": 2.0934, "close": 2.0959, "volume": 1994.6, "close_time": 1765328399999}, {"open_time": 1765328400000, "open": 2.0918, "high": 2.0944, "low": 2.088, "close": 2.0901, "volume": 13238.2, "close_time": 1765331999999}, {"open_time": 1765332000000, "open": 2.0862, "high": 2.0932, "low": 2.0834, "close": 2.0852, "volume": 4019.7, "close_time": 1765335599999}, {"open_time": 1765335600000, "open": 2.0873, "high": 2.0873, "low": 2.083, "close": 2.0837, "volume": 9522.2, "close_time": 1765339199999}, {"open_time": 1765339200000, "open": 2.0808, "high": 2.0949, "low": 2.0804, "close": 2.0934, "volume": 13903.7, "close_time": 1765342799999}, {"open_time": 1765342800000, "open": 2.0908, "high": 2.0908, "low": 2.0853, "close": 2.0872, "volume": 6067.3, "close_time": 1765346399999}, {"open_time": 1765346400000, "open": 2.0881, "high": 2.0899, "low": 2.0847, "close": 2.0893, "volume": 10389.5, "close_time": 1765349999999}, {"open_time": 1765350000000, "open": 2.0804, "high": 2.0804, "low": 2.0785, "close": 2.0785, "volume": 55.7, "close_time": 1765353599999}, {"open_time": 1765353600000, "open": 2.0856, "high": 2.0856, "low": 2.0804, "close": 2.0804, "volume": 334.3, "close_time": 1765357199999}, {"open_time": 1765357200000, "open": 2.0774, "high": 2.0891, "low": 2.0717, "close": 2.0891, "volume": 6700.2, "close_time": 1765360799999}, {"open_time": 1765360800000, "open": 2.0887, "high": 2.0974, "low": 2.0673, "close": 2.0673, "volume": 471.9, "close_time": 1765364399999}, {"open_time": 1765364400000, "open": 2.0855, "high": 2.0855, "low": 2.0657, "close": 2.0695, "volume": 1569.4, "close_time": 1765367999999}, {"open_time": 1765368000000, "open": 2.0725, "high": 2.0725, "low": 2.0612, "close": 2.0631, "volume": 808.1, "close_time": 1765371599999}, {"open_time": 1765371600000, "open": 2.0641, "high": 2.0684, "low": 2.0623, "close": 2.0632, "volume": 17905.4, "close_time": 1765375199999}, {"open_time": 1765375200000, "open": 2.0632, "high": 2.0655, "low": 2.06, "close": 2.0654, "volume": 14387.2, "close_time": 1765378799999}, {"open_time": 1765378800000, "open": 2.0677, "high": 2.0747, "low": 2.0588, "close": 2.0623, "volume": 3272.7, "close_time": 1765382399999}, {"open_time": 1765382400000, "open": 2.0627, "high": 2.0749, "low": 2.0587, "close": 2.069, "volume": 43264.4, "close_time": 1765385999999}, {"open_time": 1765386000000, "open": 2.0668, "high": 2.0746, "low": 2.0618, "close": 2.0638, "volume": 784.6, "close_time": 1765389599999}, {"open_time": 1765389600000, "open": 2.0616, "high": 2.0819, "low": 2.0601, "close": 2.0626, "volume": 40204.0, "close_time": 1765393199999}, {"open_time": 1765393200000, "open": 2.0844, "high": 2.0844, "low": 2.04, "close": 2.0722, "volume": 134449.2, "close_time": 1765396799999}, {"open_time": 1765396800000, "open": 2.0708, "high": 2.108, "low": 2.06, "close": 2.0645, "volume": 21740.8, "close_time": 1765400399999}, {"open_time": 1765400400000, "open": 2.0627, "high": 2.0637, "low": 2.0464, "close": 2.0464, "volume": 12460.9, "close_time": 1765403999999}, {"open_time": 1765404000000, "open": 2.0483, "high": 2.0581, "low": 2.04, "close": 2.0568, "volume": 128674.8, "close_time": 1765407599999}, {"open_time": 1765407600000, "open": 2.0564, "high": 2.0567, "low": 2.0421, "close": 2.0421, "volume": 2007.7, "close_time": 1765411199999}, {"open_time": 1765411200000, "open": 2.0423, "high": 2.0496, "low": 2.0226, "close": 2.0314, "volume": 81242.6, "close_time": 1765414799999}, {"open_time": 1765414800000, "open": 2.0302, "high": 2.0326, "low": 2.0127, "close": 2.0138, "volume": 218363.2, "close_time": 1765418399999}, {"open_time": 1765418400000, "open": 2.0138, "high": 2.0151, "low": 2.0039, "close": 2.006, "volume": 152868.4, "close_time": 1765421999999}, {"open_time": 1765422000000, "open": 2.006, "high": 2.0129, "low": 1.9969, "close": 2.0003, "volume": 52211.6, "close_time": 1765425599999}, {"open_time": 1765425600000, "open": 2.0, "high": 2.0221, "low": 1.9962, "close": 2.0205, "volume": 33327.5, "close_time": 1765429199999}, {"open_time": 1765429200000, "open": 2.0143, "high": 2.0177, "low": 2.008, "close": 2.0177, "volume": 5055.2, "close_time": 1765432799999}, {"open_time": 1765432800000, "open": 2.0145, "high": 2.016, "low": 2.0087, "close": 2.0143, "volume": 5756.5, "close_time": 1765436399999}, {"open_time": 1765436400000, "open": 2.0149, "high": 2.0162, "low": 2.0048, "close": 2.0048, "volume": 5944.8, "close_time": 1765439999999}, {"open_time": 1765440000000, "open": 2.0052, "high": 2.01, "low": 2.0026, "close": 2.01, "volume": 74189.0, "close_time": 1765443599999}, {"open_time": 1765443600000, "open": 2.0143, "high": 2.0161, "low": 2.0143, "close": 2.0161, "volume": 1247.9, "close_time": 1765447199999}, {"open_time": 1765447200000, "open": 2.0151, "high": 2.0151, "low": 2.0131, "close": 2.0131, "volume": 951.4, "close_time": 1765450799999}, {"open_time": 1765450800000, "open": 2.0156, "high": 2.0177, "low": 2.01, "close": 2.0101, "volume": 223.0, "close_time": 1765454399999}, {"open_time": 1765454400000, "open": 2.0084, "high": 2.0124, "low": 2.0057, "close": 2.0071, "volume": 4525.9, "close_time": 1765457999999}, {"open_time": 1765458000000, "open": 2.0094, "high": 2.0142, "low": 2.008, "close": 2.0114, "volume": 4349.9, "close_time": 1765461599999}, {"open_time": 1765461600000, "open": 2.0102, "high": 2.0103, "low": 1.9819, "close": 1.9896, "volume": 16134.0, "close_time": 1765465199999}, {"open_time": 1765465200000, "open": 1.9896, "high": 2.01, "low": 1.9886, "close": 1.9978, "volume": 22695.7, "close_time": 1765468799999}, {"open_time": 1765468800000, "open": 1.9929, "high": 2.0014, "low": 1.9856, "close": 1.9919, "volume": 12664.9, "close_time": 1765472399999}, {"open_time": 1765472400000, "open": 1.991, "high": 1.9971, "low": 1.985, "close": 1.9956, "volume": 4379.1, "close_time": 1765475999999}, {"open_time": 1765476000000, "open": 1.9934, "high": 2.0228, "low": 1.9934, "close": 2.0059, "volume": 15492.2, "close_time": 1765479599999}, {"open_time": 1765479600000, "open": 2.0091, "high": 2.0238, "low": 2.0027, "close": 2.0122, "volume": 8715.5, "close_time": 1765483199999}, {"open_time": 1765483200000, "open": 2.01, "high": 2.03, "low": 2.0085, "close": 2.03, "volume": 37095.6, "close_time": 1765486799999}, {"open_time": 1765486800000, "open": 2.0277, "high": 2.0558, "low": 2.0277, "close": 2.047, "volume": 3308.0, "close_time": 1765490399999}, {"open_time": 1765490400000, "open": 2.0469, "high": 2.0469, "low": 2.0314, "close": 2.0357, "volume": 10145.3, "close_time": 1765493999999}, {"open_time": 1765494000000, "open": 2.0346, "high": 2.0398, "low": 2.0314, "close": 2.0352, "volume": 6220.5, "close_time": 1765497599999}, {"open_time": 1765497600000, "open": 2.0336, "high": 2.0363, "low": 2.0186, "close": 2.0186, "volume": 16300.4, "close_time": 1765501199999}, {"open_time": 1765501200000, "open": 2.0229, "high": 2.0308, "low": 2.0228, "close": 2.0287, "volume": 1712.6, "close_time": 1765504799999}, {"open_time": 1765504800000, "open": 2.0245, "high": 2.0424, "low": 2.0245, "close": 2.0391, "volume": 33018.2, "close_time": 1765508399999}, {"open_time": 1765508400000, "open": 2.0405, "high": 2.0408, "low": 2.0313, "close": 2.0317, "volume": 201.2, "close_time": 1765511999999}, {"open_time": 1765512000000, "open": 2.0314, "high": 2.0315, "low": 2.0264, "close": 2.029, "volume": 3347.5, "close_time": 1765515599999}, {"open_time": 1765515600000, "open": 2.0352, "high": 2.0352, "low": 2.023, "close": 2.0299, "volume": 155.5, "close_time": 1765519199999}, {"open_time": 1765519200000, "open": 2.0374, "high": 2.0415, "low": 2.0365, "close": 2.0389, "volume": 670.1, "close_time": 1765522799999}, {"open_time": 1765522800000, "open": 2.0412, "high": 2.0418, "low": 2.0346, "close": 2.0379, "volume": 353.9, "close_time": 1765526399999}, {"open_time": 1765526400000, "open": 2.037, "high": 2.0374, "low": 2.0285, "close": 2.0295, "volume": 280.8, "close_time": 1765529999999}, {"open_time": 1765530000000, "open": 2.0288, "high": 2.0349, "low": 2.0268, "close": 2.0326, "volume": 3346.2, "close_time": 1765533599999}, {"open_time": 1765533600000, "open": 2.0361, "high": 2.0379, "low": 2.035, "close": 2.0361, "volume": 416.1, "close_time": 1765537199999}, {"open_time": 1765537200000, "open": 2.0385, "high": 2.0428, "low": 2.0366, "close": 2.0422, "volume": 466.7, "close_time": 1765540799999}, {"open_time": 1765540800000, "open": 2.0408, "high": 2.0449, "low": 2.0386, "close": 2.0449, "volume": 5539.7, "close_time": 1765544399999}, {"open_time": 1765544400000, "open": 2.0438, "high": 2.0447, "low": 2.0388, "close": 2.0399, "volume": 763.8, "close_time": 1765547999999}, {"open_time": 1765548000000, "open": 2.0421, "high": 2.0421, "low": 2.033, "close": 2.033, "volume": 4136.8, "close_time": 1765551599999}, {"open_time": 1765551600000, "open": 2.0334, "high": 2.0349, "low": 1.9712, "close": 1.9808, "volume": 52304.4, "close_time": 1765555199999}, {"open_time": 1765555200000, "open": 1.9802, "high": 2.0034, "low": 1.9756, "close": 1.986, "volume": 28606.9, "close_time": 1765558799999}, {"open_time": 1765558800000, "open": 1.9901, "high": 2.0035, "low": 1.9865, "close": 1.9972, "volume": 15789.2, "close_time": 1765562399999}, {"open_time": 1765562400000, "open": 1.9946, "high": 2.0255, "low": 1.9946, "close": 2.0131, "volume": 1553.1, "close_time": 1765565999999}, {"open_time": 1765566000000, "open": 2.0116, "high": 2.0149, "low": 1.9999, "close": 2.0046, "volume": 1934.7, "close_time": 1765569599999}, {"open_time": 1765569600000, "open": 2.0024, "high": 2.007, "low": 1.9993, "close": 2.0047, "volume": 3325.2, "close_time": 1765573199999}, {"open_time": 1765573200000, "open": 2.0045, "high": 2.0053, "low": 1.998, "close": 2.0053, "volume": 1383.9, "close_time": 1765576799999}, {"open_time": 1765576800000, "open": 2.0045, "high": 2.0126, "low": 2.0045, "close": 2.0112, "volume": 2508.6, "close_time": 1765580399999}, {"open_time": 1765580400000, "open": 2.0119, "high": 2.018, "low": 2.0082, "close": 2.0093, "volume": 996.2, "close_time": 1765583999999}, {"open_time": 1765584000000, "open": 2.0095, "high": 2.0142, "low": 2.0094, "close": 2.0113, "volume": 3559.6, "close_time": 1765587599999}, {"open_time": 1765587600000, "open": 2.0153, "high": 2.0153, "low": 2.0109, "close": 2.0114, "volume": 599.6, "close_time": 1765591199999}, {"open_time": 1765591200000, "open": 2.0157, "high": 2.0206, "low": 2.0144, "close": 2.0165, "volume": 114.1, "close_time": 1765594799999}, {"open_time": 1765594800000, "open": 2.0166, "high": 2.0251, "low": 2.0166, "close": 2.0227, "volume": 678.5, "close_time": 1765598399999}, {"open_time": 1765598400000, "open": 2.0249, "high": 2.0333, "low": 2.0243, "close": 2.0333, "volume": 577.3, "close_time": 1765601999999}, {"open_time": 1765602000000, "open": 2.0373, "high": 2.0476, "low": 2.0301, "close": 2.0309, "volume": 4044.9, "close_time": 1765605599999}, {"open_time": 1765605600000, "open": 2.0353, "high": 2.0353, "low": 2.0277, "close": 2.0277, "volume": 980.0, "close_time": 1765609199999}, {"open_time": 1765609200000, "open": 2.0301, "high": 2.0303, "low": 2.0272, "close": 2.0277, "volume": 119.5, "close_time": 1765612799999}, {"open_time": 1765612800000, "open": 2.0354, "high": 2.042, "low": 2.0344, "close": 2.0404, "volume": 17279.1, "close_time": 1765616399999}, {"open_time": 1765616400000, "open": 2.0348, "high": 2.0372, "low": 2.0348, "close": 2.0372, "volume": 756.3, "close_time": 1765619999999}, {"open_time": 1765620000000, "open": 2.0322, "high": 2.0377, "low": 2.0314, "close": 2.0377, "volume": 2375.3, "close_time": 1765623599999}, {"open_time": 1765623600000, "open": 2.0395, "high": 2.0395, "low": 2.035, "close": 2.035, "volume": 18.4, "close_time": 1765627199999}, {"open_time": 1765627200000, "open": 2.035, "high": 2.0389, "low": 2.0325, "close": 2.0325, "volume": 347.3, "close_time": 1765630799999}, {"open_time": 1765630800000, "open": 2.0334, "high": 2.0368, "low": 2.0333, "close": 2.0334, "volume": 3004.2, "close_time": 1765634399999}, {"open_time": 1765634400000, "open": 2.0348, "high": 2.0371, "low": 2.0289, "close": 2.0371, "volume": 335.3, "close_time": 1765637999999}, {"open_time": 1765638000000, "open": 2.0359, "high": 2.0389, "low": 2.0283, "close": 2.0283, "volume": 522.8, "close_time": 1765641599999}, {"open_time": 1765641600000, "open": 2.0326, "high": 2.0326, "low": 2.0246, "close": 2.0246, "volume": 258.4, "close_time": 1765645199999}, {"open_time": 1765645200000, "open": 2.0248, "high": 2.0248, "low": 2.018, "close": 2.0188, "volume": 9866.4, "close_time": 1765648799999}, {"open_time": 1765648800000, "open": 2.0188, "high": 2.0218, "low": 2.0178, "close": 2.0178, "volume": 158.8, "close_time": 1765652399999}, {"open_time": 1765652400000, "open": 2.0177, "high": 2.0202, "low": 2.0154, "close": 2.02, "volume": 655.1, "close_time": 1765655999999}, {"open_time": 1765656000000, "open": 2.0206, "high": 2.0217, "low": 2.0175, "close": 2.0175, "volume": 2831.7, "close_time": 1765659599999}, {"open_time": 1765659600000, "open": 2.0161, "high": 2.0206, "low": 2.0105, "close": 2.0206, "volume": 3554.8, "close_time": 1765663199999}, {"open_time": 1765663200000, "open": 2.0203, "high": 2.0259, "low": 2.0185, "close": 2.0249, "volume": 2550.5, "close_time": 1765666799999}, {"open_time": 1765666800000, "open": 2.0222, "high": 2.025, "low": 2.0199, "close": 2.025, "volume": 66.4, "close_time": 1765670399999}, {"open_time": 1765670400000, "open": 2.0226, "high": 2.0276, "low": 2.017, "close": 2.0276, "volume": 8289.2, "close_time": 1765673999999}, {"open_time": 1765674000000, "open": 2.0258, "high": 2.0315, "low": 2.0237, "close": 2.026, "volume": 695.7, "close_time": 1765677599999}, {"open_time": 1765677600000, "open": 2.0263, "high": 2.0281, "low": 2.025, "close": 2.0258, "volume": 241.7, "close_time": 1765681199999}, {"open_time": 1765681200000, "open": 2.0295, "high": 2.0295, "low": 2.0249, "close": 2.0249, "volume": 177.0, "close_time": 1765684799999}, {"open_time": 1765684800000, "open": 2.0241, "high": 2.0259, "low": 2.0172, "close": 2.0176, "volume": 2648.4, "close_time": 1765688399999}, {"open_time": 1765688400000, "open": 2.0166, "high": 2.0168, "low": 2.0112, "close": 2.012, "volume": 3612.6, "close_time": 1765691999999}, {"open_time": 1765692000000, "open": 2.0137, "high": 2.0177, "low": 2.0127, "close": 2.0158, "volume": 497.3, "close_time": 1765695599999}, {"open_time": 1765695600000, "open": 2.0175, "high": 2.0199, "low": 2.0175, "close": 2.0191, "volume": 21881.0, "close_time": 1765699199999}, {"open_time": 1765699200000, "open": 2.0192, "high": 2.0215, "low": 2.0146, "close": 2.0146, "volume": 634.0, "close_time": 1765702799999}, {"open_time": 1765702800000, "open": 2.0144, "high": 2.0144, "low": 2.012, "close": 2.012, "volume": 2673.5, "close_time": 1765706399999}, {"open_time": 1765706400000, "open": 2.0118, "high": 2.0118, "low": 2.0025, "close": 2.0101, "volume": 10508.0, "close_time": 1765709999999}, {"open_time": 1765710000000, "open": 2.0076, "high": 2.0076, "low": 1.9914, "close": 1.9998, "volume": 5368.3, "close_time": 1765713599999}, {"open_time": 1765713600000, "open": 2.0024, "high": 2.0072, "low": 1.9957, "close": 2.0066, "volume": 580.5, "close_time": 1765717199999}, {"open_time": 1765717200000, "open": 2.0044, "high": 2.0044, "low": 1.9975, "close": 2.0024, "volume": 1909.7, "close_time": 1765720799999}, {"open_time": 1765720800000, "open": 2.0058, "high": 2.0063, "low": 1.989, "close": 1.9952, "volume": 2704.0, "close_time": 1765724399999}, {"open_time": 1765724400000, "open": 1.9938, "high": 1.9958, "low": 1.9925, "close": 1.9939, "volume": 6012.2, "close_time": 1765727999999}, {"open_time": 1765728000000, "open": 1.9943, "high": 2.0016, "low": 1.9934, "close": 1.9934, "volume": 2276.9, "close_time": 1765731599999}, {"open_time": 1765731600000, "open": 1.9973, "high": 1.9994, "low": 1.9852, "close": 1.9875, "volume": 4991.3, "close_time": 1765735199999}, {"open_time": 1765735200000, "open": 1.9858, "high": 1.9921, "low": 1.9844, "close": 1.992, "volume": 2234.3, "close_time": 1765738799999}, {"open_time": 1765738800000, "open": 1.9916, "high": 1.9916, "low": 1.9835, "close": 1.9879, "volume": 7060.2, "close_time": 1765742399999}, {"open_time": 1765742400000, "open": 1.991, "high": 1.9948, "low": 1.9858, "close": 1.9899, "volume": 2932.4, "close_time": 1765745999999}, {"open_time": 1765746000000, "open": 1.9868, "high": 1.9914, "low": 1.9863, "close": 1.9895, "volume": 183.2, "close_time": 1765749599999}, {"open_time": 1765749600000, "open": 1.9882, "high": 1.9928, "low": 1.9833, "close": 1.9925, "volume": 3404.3, "close_time": 1765753199999}, {"open_time": 1765753200000, "open": 1.9927, "high": 1.9953, "low": 1.9562, "close": 1.9815, "volume": 20486.1, "close_time": 1765756799999}, {"open_time": 1765756800000, "open": 1.9793, "high": 1.9893, "low": 1.9769, "close": 1.9839, "volume": 2680.7, "close_time": 1765760399999}, {"open_time": 1765760400000, "open": 1.9839, "high": 2.0024, "low": 1.9801, "close": 1.9999, "volume": 14612.9, "close_time": 1765763999999}, {"open_time": 1765764000000, "open": 1.9993, "high": 2.0131, "low": 1.9958, "close": 1.9964, "volume": 1744.5, "close_time": 1765767599999}, {"open_time": 1765767600000, "open": 1.9946, "high": 2.0004, "low": 1.9933, "close": 1.9944, "volume": 3484.0, "close_time": 1765771199999}, {"open_time": 1765771200000, "open": 1.9963, "high": 2.0023, "low": 1.995, "close": 2.0023, "volume": 1609.8, "close_time": 1765774799999}, {"open_time": 1765774800000, "open": 1.9989, "high": 2.004, "low": 1.9972, "close": 2.0009, "volume": 6227.7, "close_time": 1765778399999}, {"open_time": 1765778400000, "open": 2.0014, "high": 2.006, "low": 1.9972, "close": 2.0044, "volume": 382.6, "close_time": 1765781999999}, {"open_time": 1765782000000, "open": 2.0018, "high": 2.0033, "low": 1.9942, "close": 1.9966, "volume": 2668.1, "close_time": 1765785599999}, {"open_time": 1765785600000, "open": 1.9975, "high": 1.9983, "low": 1.9906, "close": 1.997, "volume": 1589.9, "close_time": 1765789199999}, {"open_time": 1765789200000, "open": 2.0003, "high": 2.0003, "low": 1.9964, "close": 1.9998, "volume": 1090.3, "close_time": 1765792799999}, {"open_time": 1765792800000, "open": 1.9988, "high": 1.9999, "low": 1.9943, "close": 1.9943, "volume": 1564.0, "close_time": 1765796399999}, {"open_time": 1765796400000, "open": 1.9943, "high": 1.9946, "low": 1.9849, "close": 1.9849, "volume": 992.7, "close_time": 1765799999999}, {"open_time": 1765800000000, "open": 1.9866, "high": 1.9866, "low": 1.983, "close": 1.9848, "volume": 5884.5, "close_time": 1765803599999}, {"open_time": 1765803600000, "open": 1.9838, "high": 1.9847, "low": 1.9556, "close": 1.9675, "volume": 13425.3, "close_time": 1765807199999}, {"open_time": 1765807200000, "open": 1.9681, "high": 1.9805, "low": 1.9333, "close": 1.94, "volume": 41254.1, "close_time": 1765810799999}, {"open_time": 1765810800000, "open": 1.943, "high": 1.946, "low": 1.9143, "close": 1.9247, "volume": 13856.5, "close_time": 1765814399999}, {"open_time": 1765814400000, "open": 1.923, "high": 1.9299, "low": 1.9077, "close": 1.9127, "volume": 46270.8, "close_time": 1765817999999}, {"open_time": 1765818000000, "open": 1.9141, "high": 1.9141, "low": 1.89, "close": 1.8932, "volume": 677648.3, "close_time": 1765821599999}, {"open_time": 1765821600000, "open": 1.8904, "high": 1.8961, "low": 1.87, "close": 1.8923, "volume": 93720.1, "close_time": 1765825199999}, {"open_time": 1765825200000, "open": 1.8928, "high": 1.9077, "low": 1.8928, "close": 1.9007, "volume": 9379.4, "close_time": 1765828799999}, {"open_time": 1765828800000, "open": 1.896, "high": 1.896, "low": 1.8806, "close": 1.8876, "volume": 41935.0, "close_time": 1765832399999}, {"open_time": 1765832400000, "open": 1.8882, "high": 1.8985, "low": 1.8819, "close": 1.8929, "volume": 3237.4, "close_time": 1765835999999}, {"open_time": 1765836000000, "open": 1.8903, "high": 1.8924, "low": 1.8833, "close": 1.8886, "volume": 7656.2, "close_time": 1765839599999}, {"open_time": 1765839600000, "open": 1.8909, "high": 1.8972, "low": 1.8909, "close": 1.8958, "volume": 459.1, "close_time": 1765843199999}, {"open_time": 1765843200000, "open": 1.8981, "high": 1.8981, "low": 1.8791, "close": 1.8791, "volume": 2959.6, "close_time": 1765846799999}, {"open_time": 1765846800000, "open": 1.8856, "high": 1.8901, "low": 1.8698, "close": 1.8736, "volume": 11194.5, "close_time": 1765850399999}, {"open_time": 1765850400000, "open": 1.872, "high": 1.8753, "low": 1.8612, "close": 1.8669, "volume": 24017.7, "close_time": 1765853999999}, {"open_time": 1765854000000, "open": 1.8701, "high": 1.8704, "low": 1.855, "close": 1.8688, "volume": 8970.1, "close_time": 1765857599999}, {"open_time": 1765857600000, "open": 1.8712, "high": 1.8729, "low": 1.8533, "close": 1.8729, "volume": 33242.3, "close_time": 1765861199999}, {"open_time": 1765861200000, "open": 1.872, "high": 1.883, "low": 1.8689, "close": 1.883, "volume": 5654.1, "close_time": 1765864799999}, {"open_time": 1765864800000, "open": 1.8855, "high": 1.8951, "low": 1.8852, "close": 1.8951, "volume": 512.0, "close_time": 1765868399999}, {"open_time": 1765868400000, "open": 1.8948, "high": 1.8977, "low": 1.8745, "close": 1.877, "volume": 6028.5, "close_time": 1765871999999}, {"open_time": 1765872000000, "open": 1.8772, "high": 1.8831, "low": 1.8768, "close": 1.8799, "volume": 1656.9, "close_time": 1765875599999}, {"open_time": 1765875600000, "open": 1.8788, "high": 1.8788, "low": 1.8777, "close": 1.8787, "volume": 1135.7, "close_time": 1765879199999}, {"open_time": 1765879200000, "open": 1.8797, "high": 1.9112, "low": 1.8787, "close": 1.9112, "volume": 12446.0, "close_time": 1765882799999}, {"open_time": 1765882800000, "open": 1.9104, "high": 1.9233, "low": 1.9062, "close": 1.9201, "volume": 3167.0, "close_time": 1765886399999}, {"open_time": 1765886400000, "open": 1.9249, "high": 1.9368, "low": 1.923, "close": 1.9368, "volume": 5729.3, "close_time": 1765889999999}, {"open_time": 1765890000000, "open": 1.9353, "high": 1.9481, "low": 1.9089, "close": 1.909, "volume": 45468.2, "close_time": 1765893599999}, {"open_time": 1765893600000, "open": 1.9038, "high": 1.9321, "low": 1.901, "close": 1.9188, "volume": 1978.3, "close_time": 1765897199999}, {"open_time": 1765897200000, "open": 1.9234, "high": 1.9443, "low": 1.9184, "close": 1.9417, "volume": 37678.2, "close_time": 1765900799999}, {"open_time": 1765900800000, "open": 1.94, "high": 1.941, "low": 1.9184, "close": 1.9284, "volume": 34925.3, "close_time": 1765904399999}, {"open_time": 1765904400000, "open": 1.9268, "high": 1.9338, "low": 1.9164, "close": 1.9185, "volume": 3365.4, "close_time": 1765907999999}, {"open_time": 1765908000000, "open": 1.9162, "high": 1.9392, "low": 1.916, "close": 1.9321, "volume": 409.7, "close_time": 1765911599999}, {"open_time": 1765911600000, "open": 1.9305, "high": 1.9317, "low": 1.9155, "close": 1.9278, "volume": 23479.8, "close_time": 1765915199999}, {"open_time": 1765915200000, "open": 1.9207, "high": 1.932, "low": 1.9206, "close": 1.932, "volume": 4369.9, "close_time": 1765918799999}, {"open_time": 1765918800000, "open": 1.927, "high": 1.9301, "low": 1.9223, "close": 1.9265, "volume": 627.8, "close_time": 1765922399999}, {"open_time": 1765922400000, "open": 1.9259, "high": 1.9291, "low": 1.924, "close": 1.928, "volume": 7364.7, "close_time": 1765925999999}, {"open_time": 1765926000000, "open": 1.9271, "high": 1.9309, "low": 1.9213, "close": 1.9295, "volume": 22618.9, "close_time": 1765929599999}, {"open_time": 1765929600000, "open": 1.9283, "high": 1.9283, "low": 1.9201, "close": 1.9249, "volume": 583.5, "close_time": 1765933199999}, {"open_time": 1765933200000, "open": 1.9264, "high": 1.9387, "low": 1.9209, "close": 1.9219, "volume": 21236.8, "close_time": 1765936799999}, {"open_time": 1765936800000, "open": 1.9216, "high": 1.9327, "low": 1.9146, "close": 1.9327, "volume": 9164.9, "close_time": 1765940399999}, {"open_time": 1765940400000, "open": 1.931, "high": 1.937, "low": 1.9267, "close": 1.9267, "volume": 1276.8, "close_time": 1765943999999}, {"open_time": 1765944000000, "open": 1.9258, "high": 1.9287, "low": 1.9168, "close": 1.9197, "volume": 1204.6, "close_time": 1765947599999}, {"open_time": 1765947600000, "open": 1.9123, "high": 1.921, "low": 1.9076, "close": 1.921, "volume": 2698.7, "close_time": 1765951199999}, {"open_time": 1765951200000, "open": 1.922, "high": 1.9249, "low": 1.922, "close": 1.923, "volume": 210.1, "close_time": 1765954799999}, {"open_time": 1765954800000, "open": 1.9193, "high": 1.9203, "low": 1.9193, "close": 1.9203, "volume": 132.6, "close_time": 1765958399999}, {"open_time": 1765958400000, "open": 1.921, "high": 1.9212, "low": 1.9042, "close": 1.9042, "volume": 122.4, "close_time": 1765961999999}, {"open_time": 1765962000000, "open": 1.906, "high": 1.9069, "low": 1.8994, "close": 1.901, "volume": 3493.9, "close_time": 1765965599999}, {"open_time": 1765965600000, "open": 1.8997, "high": 1.9071, "low": 1.8956, "close": 1.9071, "volume": 5154.7, "close_time": 1765969199999}, {"open_time": 1765969200000, "open": 1.9133, "high": 1.9137, "low": 1.9133, "close": 1.9137, "volume": 57.2, "close_time": 1765972799999}, {"open_time": 1765972800000, "open": 1.9144, "high": 1.9158, "low": 1.9122, "close": 1.9122, "volume": 93.7, "close_time": 1765976399999}, {"open_time": 1765976400000, "open": 1.911, "high": 1.9229, "low": 1.9057, "close": 1.9218, "volume": 2102.3, "close_time": 1765979999999}, {"open_time": 1765980000000, "open": 1.9189, "high": 1.9621, "low": 1.9075, "close": 1.9621, "volume": 11428.6, "close_time": 1765983599999}, {"open_time": 1765983600000, "open": 1.9664, "high": 1.9852, "low": 1.9085, "close": 1.9094, "volume": 10697.5, "close_time": 1765987199999}, {"open_time": 1765987200000, "open": 1.9091, "high": 1.9212, "low": 1.8807, "close": 1.8922, "volume": 29023.4, "close_time": 1765990799999}, {"open_time": 1765990800000, "open": 1.8911, "high": 1.892, "low": 1.8715, "close": 1.8715, "volume": 23780.9, "close_time": 1765994399999}, {"open_time": 1765994400000, "open": 1.8772, "high": 1.8833, "low": 1.8539, "close": 1.8587, "volume": 7754.5, "close_time": 1765997999999}, {"open_time": 1765998000000, "open": 1.8601, "high": 1.8652, "low": 1.8464, "close": 1.8652, "volume": 15407.0, "close_time": 1766001599999}, {"open_time": 1766001600000, "open": 1.8651, "high": 1.883, "low": 1.8587, "close": 1.8782, "volume": 5473.9, "close_time": 1766005199999}, {"open_time": 1766005200000, "open": 1.875, "high": 1.8753, "low": 1.8612, "close": 1.8633, "volume": 739.8, "close_time": 1766008799999}, {"open_time": 1766008800000, "open": 1.8617, "high": 1.8702, "low": 1.8573, "close": 1.8693, "volume": 527.3, "close_time": 1766012399999}, {"open_time": 1766012400000, "open": 1.8694, "high": 1.8694, "low": 1.859, "close": 1.8622, "volume": 2435.7, "close_time": 1766015999999}, {"open_time": 1766016000000, "open": 1.8633, "high": 1.869, "low": 1.8601, "close": 1.8666, "volume": 13428.6, "close_time": 1766019599999}, {"open_time": 1766019600000, "open": 1.8677, "high": 1.8677, "low": 1.8548, "close": 1.8548, "volume": 36413.5, "close_time": 1766023199999}, {"open_time": 1766023200000, "open": 1.8557, "high": 1.8699, "low": 1.853, "close": 1.8669, "volume": 36183.3, "close_time": 1766026799999}, {"open_time": 1766026800000, "open": 1.8618, "high": 1.8636, "low": 1.8553, "close": 1.8569, "volume": 1317.6, "close_time": 1766030399999}, {"open_time": 1766030400000, "open": 1.8581, "high": 1.8615, "low": 1.8534, "close": 1.8546, "volume": 6429.5, "close_time": 1766033999999}, {"open_time": 1766034000000, "open": 1.85, "high": 1.85, "low": 1.8304, "close": 1.8324, "volume": 6947.0, "close_time": 1766037599999}, {"open_time": 1766037600000, "open": 1.8331, "high": 1.8373, "low": 1.8277, "close": 1.8325, "volume": 1426.9, "close_time": 1766041199999}, {"open_time": 1766041200000, "open": 1.8368, "high": 1.8445, "low": 1.8361, "close": 1.8392, "volume": 6010.2, "close_time": 1766044799999}, {"open_time": 1766044800000, "open": 1.8404, "high": 1.8512, "low": 1.8373, "close": 1.8509, "volume": 13811.2, "close_time": 1766048399999}, {"open_time": 1766048400000, "open": 1.8545, "high": 1.8728, "low": 1.8506, "close": 1.8708, "volume": 26649.1, "close_time": 1766051999999}, {"open_time": 1766052000000, "open": 1.871, "high": 1.8813, "low": 1.8698, "close": 1.8771, "volume": 20929.4, "close_time": 1766055599999}, {"open_time": 1766055600000, "open": 1.8734, "high": 1.8792, "low": 1.8697, "close": 1.874, "volume": 1804.8, "close_time": 1766059199999}, {"open_time": 1766059200000, "open": 1.8811, "high": 1.8886, "low": 1.8721, "close": 1.8829, "volume": 573.1, "close_time": 1766062799999}, {"open_time": 1766062800000, "open": 1.8847, "high": 1.9224, "low": 1.8847, "close": 1.9152, "volume": 25168.3, "close_time": 1766066399999}, {"open_time": 1766066400000, "open": 1.9131, "high": 1.9248, "low": 1.8913, "close": 1.8985, "volume": 24924.1, "close_time": 1766069999999}, {"open_time": 1766070000000, "open": 1.9027, "high": 1.9325, "low": 1.899, "close": 1.9167, "volume": 18709.0, "close_time": 1766073599999}, {"open_time": 1766073600000, "open": 1.9157, "high": 1.9174, "low": 1.9066, "close": 1.9101, "volume": 10482.0, "close_time": 1766077199999}, {"open_time": 1766077200000, "open": 1.911, "high": 1.911, "low": 1.8398, "close": 1.8661, "volume": 8552.5, "close_time": 1766080799999}, {"open_time": 1766080800000, "open": 1.8643, "high": 1.8708, "low": 1.8405, "close": 1.8405, "volume": 27719.4, "close_time": 1766084399999}, {"open_time": 1766084400000, "open": 1.84, "high": 1.8444, "low": 1.8019, "close": 1.8048, "volume": 106269.6, "close_time": 1766087999999}, {"open_time": 1766088000000, "open": 1.8161, "high": 1.8216, "low": 1.8024, "close": 1.8024, "volume": 6091.0, "close_time": 1766091599999}, {"open_time": 1766091600000, "open": 1.8041, "high": 1.8208, "low": 1.8041, "close": 1.8208, "volume": 35966.1, "close_time": 1766095199999}, {"open_time": 1766095200000, "open": 1.8224, "high": 1.826, "low": 1.8157, "close": 1.8189, "volume": 4115.5, "close_time": 1766098799999}, {"open_time": 1766098800000, "open": 1.8192, "high": 1.8192, "low": 1.8073, "close": 1.8091, "volume": 567.7, "close_time": 1766102399999}, {"open_time": 1766102400000, "open": 1.8076, "high": 1.8113, "low": 1.7839, "close": 1.794, "volume": 31127.7, "close_time": 1766105999999}, {"open_time": 1766106000000, "open": 1.7875, "high": 1.7905, "low": 1.7729, "close": 1.7837, "volume": 43660.0, "close_time": 1766109599999}, {"open_time": 1766109600000, "open": 1.7819, "high": 1.7983, "low": 1.7764, "close": 1.7983, "volume": 13432.6, "close_time": 1766113199999}, {"open_time": 1766113200000, "open": 1.7983, "high": 1.8529, "low": 1.7976, "close": 1.8507, "volume": 44811.9, "close_time": 1766116799999}, {"open_time": 1766116800000, "open": 1.8423, "high": 1.8504, "low": 1.8378, "close": 1.8395, "volume": 20547.3, "close_time": 1766120399999}, {"open_time": 1766120400000, "open": 1.8377, "high": 1.8377, "low": 1.8274, "close": 1.8274, "volume": 15413.7, "close_time": 1766123999999}, {"open_time": 1766124000000, "open": 1.832, "high": 1.8487, "low": 1.831, "close": 1.8487, "volume": 24586.0, "close_time": 1766127599999}, {"open_time": 1766127600000, "open": 1.8529, "high": 1.8751, "low": 1.8529, "close": 1.8666, "volume": 14078.9, "close_time": 1766131199999}, {"open_time": 1766131200000, "open": 1.8683, "high": 1.8711, "low": 1.8632, "close": 1.8711, "volume": 96.4, "close_time": 1766134799999}, {"open_time": 1766134800000, "open": 1.8657, "high": 1.869, "low": 1.8612, "close": 1.8623, "volume": 23515.5, "close_time": 1766138399999}, {"open_time": 1766138400000, "open": 1.8648, "high": 1.8689, "low": 1.8628, "close": 1.8663, "volume": 2270.3, "close_time": 1766141999999}, {"open_time": 1766142000000, "open": 1.867, "high": 1.8707, "low": 1.8632, "close": 1.8707, "volume": 935.9, "close_time": 1766145599999}, {"open_time": 1766145600000, "open": 1.8719, "high": 1.887, "low": 1.8686, "close": 1.8796, "volume": 15664.0, "close_time": 1766149199999}, {"open_time": 1766149200000, "open": 1.8823, "high": 1.8841, "low": 1.866, "close": 1.866, "volume": 19751.1, "close_time": 1766152799999}, {"open_time": 1766152800000, "open": 1.87, "high": 1.889, "low": 1.8677, "close": 1.8795, "volume": 10150.0, "close_time": 1766156399999}, {"open_time": 1766156400000, "open": 1.8762, "high": 1.9, "low": 1.8757, "close": 1.8773, "volume": 31936.2, "close_time": 1766159999999}, {"open_time": 1766160000000, "open": 1.8836, "high": 1.9, "low": 1.8819, "close": 1.8937, "volume": 33036.3, "close_time": 1766163599999}, {"open_time": 1766163600000, "open": 1.8907, "high": 1.9085, "low": 1.8739, "close": 1.8739, "volume": 21295.0, "close_time": 1766167199999}, {"open_time": 1766167200000, "open": 1.8758, "high": 1.8985, "low": 1.8758, "close": 1.8985, "volume": 3511.4, "close_time": 1766170799999}, {"open_time": 1766170800000, "open": 1.8965, "high": 1.9194, "low": 1.8965, "close": 1.9099, "volume": 43622.3, "close_time": 1766174399999}, {"open_time": 1766174400000, "open": 1.9086, "high": 1.9183, "low": 1.905, "close": 1.9083, "volume": 12270.0, "close_time": 1766177999999}, {"open_time": 1766178000000, "open": 1.9083, "high": 1.9104, "low": 1.9019, "close": 1.9039, "volume": 2538.5, "close_time": 1766181599999}, {"open_time": 1766181600000, "open": 1.9071, "high": 1.911, "low": 1.9016, "close": 1.9104, "volume": 19131.6, "close_time": 1766185199999}, {"open_time": 1766185200000, "open": 1.9056, "high": 1.9062, "low": 1.9032, "close": 1.9062, "volume": 813.3, "close_time": 1766188799999}, {"open_time": 1766188800000, "open": 1.9084, "high": 1.9089, "low": 1.9021, "close": 1.9073, "volume": 1651.5, "close_time": 1766192399999}, {"open_time": 1766192400000, "open": 1.9078, "high": 1.9078, "low": 1.9022, "close": 1.9031, "volume": 660.7, "close_time": 1766195999999}, {"open_time": 1766196000000, "open": 1.9022, "high": 1.9024, "low": 1.89, "close": 1.8982, "volume": 54213.6, "close_time": 1766199599999}, {"open_time": 1766199600000, "open": 1.8979, "high": 1.9085, "low": 1.8952, "close": 1.9038, "volume": 1798.5, "close_time": 1766203199999}, {"open_time": 1766203200000, "open": 1.9051, "high": 1.9066, "low": 1.901, "close": 1.9012, "volume": 583.3, "close_time": 1766206799999}, {"open_time": 1766206800000, "open": 1.9052, "high": 1.9188, "low": 1.9052, "close": 1.9153, "volume": 52455.0, "close_time": 1766210399999}, {"open_time": 1766210400000, "open": 1.9169, "high": 1.9184, "low": 1.9144, "close": 1.9164, "volume": 7185.3, "close_time": 1766213999999}, {"open_time": 1766214000000, "open": 1.9184, "high": 1.9184, "low": 1.9071, "close": 1.9145, "volume": 5698.5, "close_time": 1766217599999}, {"open_time": 1766217600000, "open": 1.9184, "high": 1.9398, "low": 1.9184, "close": 1.9335, "volume": 9993.7, "close_time": 1766221199999}, {"open_time": 1766221200000, "open": 1.9333, "high": 1.959, "low": 1.9333, "close": 1.9517, "volume": 10302.0, "close_time": 1766224799999}, {"open_time": 1766224800000, "open": 1.9533, "high": 1.9538, "low": 1.9423, "close": 1.9436, "volume": 17861.2, "close_time": 1766228399999}, {"open_time": 1766228400000, "open": 1.9334, "high": 1.9436, "low": 1.9334, "close": 1.9436, "volume": 12905.1, "close_time": 1766231999999}, {"open_time": 1766232000000, "open": 1.9441, "high": 1.9488, "low": 1.94, "close": 1.9411, "volume": 10541.6, "close_time": 1766235599999}, {"open_time": 1766235600000, "open": 1.941, "high": 1.942, "low": 1.9195, "close": 1.9276, "volume": 7210.3, "close_time": 1766239199999}, {"open_time": 1766239200000, "open": 1.9271, "high": 1.93, "low": 1.9198, "close": 1.93, "volume": 1003.6, "close_time": 1766242799999}, {"open_time": 1766242800000, "open": 1.9254, "high": 1.9355, "low": 1.9185, "close": 1.9203, "volume": 26153.9, "close_time": 1766246399999}, {"open_time": 1766246400000, "open": 1.9195, "high": 1.9288, "low": 1.9191, "close": 1.9288, "volume": 6459.1, "close_time": 1766249999999}, {"open_time": 1766250000000, "open": 1.9269, "high": 1.9269, "low": 1.9204, "close": 1.9247, "volume": 261.0, "close_time": 1766253599999}, {"open_time": 1766253600000, "open": 1.9239, "high": 1.9246, "low": 1.919, "close": 1.9203, "volume": 5071.4, "close_time": 1766257199999}, {"open_time": 1766257200000, "open": 1.9224, "high": 1.9234, "low": 1.9202, "close": 1.9234, "volume": 143.9, "close_time": 1766260799999}, {"open_time": 1766260800000, "open": 1.9245, "high": 1.9269, "low": 1.9242, "close": 1.925, "volume": 2037.8, "close_time": 1766264399999}, {"open_time": 1766264400000, "open": 1.9284, "high": 1.9305, "low": 1.9258, "close": 1.9305, "volume": 4372.5, "close_time": 1766267999999}, {"open_time": 1766268000000, "open": 1.9308, "high": 1.9371, "low": 1.9271, "close": 1.9371, "volume": 1126.0, "close_time": 1766271599999}, {"open_time": 1766271600000, "open": 1.9345, "high": 1.9347, "low": 1.9327, "close": 1.9339, "volume": 439.8, "close_time": 1766275199999}, {"open_time": 1766275200000, "open": 1.9347, "high": 1.9379, "low": 1.9309, "close": 1.9366, "volume": 8508.6, "close_time": 1766278799999}, {"open_time": 1766278800000, "open": 1.9397, "high": 1.94, "low": 1.9292, "close": 1.9292, "volume": 17377.8, "close_time": 1766282399999}, {"open_time": 1766282400000, "open": 1.9285, "high": 1.9306, "low": 1.9186, "close": 1.9214, "volume": 5080.8, "close_time": 1766285999999}, {"open_time": 1766286000000, "open": 1.9293, "high": 1.9353, "low": 1.9271, "close": 1.9288, "volume": 613.9, "close_time": 1766289599999}, {"open_time": 1766289600000, "open": 1.929, "high": 1.9292, "low": 1.9247, "close": 1.9247, "volume": 270.0, "close_time": 1766293199999}, {"open_time": 1766293200000, "open": 1.9231, "high": 1.9255, "low": 1.9212, "close": 1.9218, "volume": 197.5, "close_time": 1766296799999}, {"open_time": 1766296800000, "open": 1.9211, "high": 1.9225, "low": 1.9206, "close": 1.9219, "volume": 792.6, "close_time": 1766300399999}, {"open_time": 1766300400000, "open": 1.9189, "high": 1.925, "low": 1.9189, "close": 1.9248, "volume": 2337.8, "close_time": 1766303999999}, {"open_time": 1766304000000, "open": 1.9255, "high": 1.9412, "low": 1.9227, "close": 1.9405, "volume": 651.5, "close_time": 1766307599999}, {"open_time": 1766307600000, "open": 1.9356, "high": 1.9474, "low": 1.9356, "close": 1.9457, "volume": 2261.6, "close_time": 1766311199999}, {"open_time": 1766311200000, "open": 1.9457, "high": 1.9489, "low": 1.935, "close": 1.9351, "volume": 1548.4, "close_time": 1766314799999}, {"open_time": 1766314800000, "open": 1.9342, "high": 1.9342, "low": 1.9335, "close": 1.9341, "volume": 84.4, "close_time": 1766318399999}, {"open_time": 1766318400000, "open": 1.9337, "high": 1.9372, "low": 1.93, "close": 1.9304, "volume": 632.3, "close_time": 1766321999999}, {"open_time": 1766322000000, "open": 1.9297, "high": 1.9297, "low": 1.8975, "close": 1.9001, "volume": 5891.9, "close_time": 1766325599999}, {"open_time": 1766325600000, "open": 1.8985, "high": 1.9161, "low": 1.8985, "close": 1.903, "volume": 8889.6, "close_time": 1766329199999}, {"open_time": 1766329200000, "open": 1.9077, "high": 1.9077, "low": 1.8974, "close": 1.9044, "volume": 5251.5, "close_time": 1766332799999}, {"open_time": 1766332800000, "open": 1.9007, "high": 1.9056, "low": 1.8999, "close": 1.9056, "volume": 3838.8, "close_time": 1766336399999}, {"open_time": 1766336400000, "open": 1.9109, "high": 1.9177, "low": 1.9081, "close": 1.9102, "volume": 8719.5, "close_time": 1766339999999}, {"open_time": 1766340000000, "open": 1.9075, "high": 1.9113, "low": 1.9, "close": 1.9095, "volume": 40865.6, "close_time": 1766343599999}, {"open_time": 1766343600000, "open": 1.914, "high": 1.9187, "low": 1.911, "close": 1.9187, "volume": 1858.2, "close_time": 1766347199999}, {"open_time": 1766347200000, "open": 1.9171, "high": 1.9171, "low": 1.9133, "close": 1.9139, "volume": 4366.4, "close_time": 1766350799999}, {"open_time": 1766350800000, "open": 1.9113, "high": 1.9172, "low": 1.9075, "close": 1.9082, "volume": 409.3, "close_time": 1766354399999}, {"open_time": 1766354400000, "open": 1.9066, "high": 1.9165, "low": 1.9057, "close": 1.9165, "volume": 1876.0, "close_time": 1766357999999}, {"open_time": 1766358000000, "open": 1.92, "high": 1.9264, "low": 1.92, "close": 1.9226, "volume": 341.2, "close_time": 1766361599999}, {"open_time": 1766361600000, "open": 1.9231, "high": 1.9474, "low": 1.9231, "close": 1.926, "volume": 47323.3, "close_time": 1766365199999}, {"open_time": 1766365200000, "open": 1.9278, "high": 1.9385, "low": 1.9203, "close": 1.9203, "volume": 1073.5, "close_time": 1766368799999}, {"open_time": 1766368800000, "open": 1.9203, "high": 1.9203, "low": 1.9083, "close": 1.9184, "volume": 1550.0, "close_time": 1766372399999}, {"open_time": 1766372400000, "open": 1.9197, "high": 1.9241, "low": 1.9181, "close": 1.9233, "volume": 13247.2, "close_time": 1766375999999}, {"open_time": 1766376000000, "open": 1.9231, "high": 1.9245, "low": 1.92, "close": 1.9232, "volume": 744.9, "close_time": 1766379599999}, {"open_time": 1766379600000, "open": 1.9266, "high": 1.9291, "low": 1.9221, "close": 1.9221, "volume": 145.3, "close_time": 1766383199999}, {"open_time": 1766383200000, "open": 1.9189, "high": 1.9189, "low": 1.9174, "close": 1.9189, "volume": 45.7, "close_time": 1766386799999}, {"open_time": 1766386800000, "open": 1.918, "high": 1.9273, "low": 1.918, "close": 1.9273, "volume": 87.9, "close_time": 1766390399999}, {"open_time": 1766390400000, "open": 1.9256, "high": 1.932, "low": 1.919, "close": 1.919, "volume": 2912.9, "close_time": 1766393999999}, {"open_time": 1766394000000, "open": 1.9182, "high": 1.9214, "low": 1.9161, "close": 1.9214, "volume": 1057.3, "close_time": 1766397599999}, {"open_time": 1766397600000, "open": 1.9207, "high": 1.9273, "low": 1.9207, "close": 1.9273, "volume": 6.2, "close_time": 1766401199999}, {"open_time": 1766401200000, "open": 1.928, "high": 1.9319, "low": 1.9241, "close": 1.9319, "volume": 44.2, "close_time": 1766404799999}, {"open_time": 1766404800000, "open": 1.9371, "high": 1.9436, "low": 1.9349, "close": 1.936, "volume": 748.6, "close_time": 1766408399999}, {"open_time": 1766408400000, "open": 1.936, "high": 1.9379, "low": 1.931, "close": 1.931, "volume": 302.7, "close_time": 1766411999999}, {"open_time": 1766412000000, "open": 1.9366, "high": 1.9401, "low": 1.9316, "close": 1.9316, "volume": 2000.7, "close_time": 1766415599999}, {"open_time": 1766415600000, "open": 1.9393, "high": 1.9467, "low": 1.9196, "close": 1.9303, "volume": 44601.2, "close_time": 1766419199999}, {"open_time": 1766419200000, "open": 1.9396, "high": 1.942, "low": 1.934, "close": 1.9375, "volume": 6408.3, "close_time": 1766422799999}, {"open_time": 1766422800000, "open": 1.9378, "high": 1.9378, "low": 1.9252, "close": 1.9291, "volume": 1328.3, "close_time": 1766426399999}, {"open_time": 1766426400000, "open": 1.933, "high": 1.935, "low": 1.9291, "close": 1.9291, "volume": 2486.2, "close_time": 1766429999999}, {"open_time": 1766430000000, "open": 1.9235, "high": 1.9235, "low": 1.9038, "close": 1.9038, "volume": 7647.8, "close_time": 1766433599999}, {"open_time": 1766433600000, "open": 1.9, "high": 1.9055, "low": 1.8931, "close": 1.8972, "volume": 12303.2, "close_time": 1766437199999}, {"open_time": 1766437200000, "open": 1.8998, "high": 1.9033, "low": 1.8949, "close": 1.8979, "volume": 174.9, "close_time": 1766440799999}, {"open_time": 1766440800000, "open": 1.8955, "high": 1.9096, "low": 1.8948, "close": 1.907, "volume": 1245.0, "close_time": 1766444399999}, {"open_time": 1766444400000, "open": 1.9068, "high": 1.9068, "low": 1.9033, "close": 1.9033, "volume": 358.2, "close_time": 1766447999999}, {"open_time": 1766448000000, "open": 1.901, "high": 1.9023, "low": 1.9003, "close": 1.9022, "volume": 2058.1, "close_time": 1766451599999}, {"open_time": 1766451600000, "open": 1.9053, "high": 1.9056, "low": 1.8979, "close": 1.8993, "volume": 4387.5, "close_time": 1766455199999}, {"open_time": 1766455200000, "open": 1.8987, "high": 1.9054, "low": 1.8956, "close": 1.8956, "volume": 2939.2, "close_time": 1766458799999}, {"open_time": 1766458800000, "open": 1.89, "high": 1.8949, "low": 1.8868, "close": 1.8919, "volume": 2012.1, "close_time": 1766462399999}, {"open_time": 1766462400000, "open": 1.8903, "high": 1.8974, "low": 1.8887, "close": 1.8887, "volume": 6679.3, "close_time": 1766465999999}, {"open_time": 1766466000000, "open": 1.8902, "high": 1.8906, "low": 1.8819, "close": 1.8829, "volume": 8851.8, "close_time": 1766469599999}, {"open_time": 1766469600000, "open": 1.8821, "high": 1.8853, "low": 1.8743, "close": 1.8817, "volume": 2840.5, "close_time": 1766473199999}, {"open_time": 1766473200000, "open": 1.887, "high": 1.8875, "low": 1.8818, "close": 1.8818, "volume": 300.1, "close_time": 1766476799999}, {"open_time": 1766476800000, "open": 1.8815, "high": 1.8829, "low": 1.88, "close": 1.88, "volume": 88774.2, "close_time": 1766480399999}, {"open_time": 1766480400000, "open": 1.8802, "high": 1.8872, "low": 1.8802, "close": 1.8833, "volume": 945.6, "close_time": 1766483999999}, {"open_time": 1766484000000, "open": 1.8879, "high": 1.9017, "low": 1.8879, "close": 1.9004, "volume": 19512.0, "close_time": 1766487599999}, {"open_time": 1766487600000, "open": 1.9031, "high": 1.9064, "low": 1.9011, "close": 1.9064, "volume": 2687.7, "close_time": 1766491199999}, {"open_time": 1766491200000, "open": 1.9046, "high": 1.9053, "low": 1.9012, "close": 1.9053, "volume": 755.3, "close_time": 1766494799999}, {"open_time": 1766494800000, "open": 1.9011, "high": 1.9016, "low": 1.88, "close": 1.8838, "volume": 8634.8, "close_time": 1766498399999}, {"open_time": 1766498400000, "open": 1.8801, "high": 1.8886, "low": 1.87, "close": 1.8729, "volume": 116431.8, "close_time": 1766501999999}, {"open_time": 1766502000000, "open": 1.8832, "high": 1.8909, "low": 1.8729, "close": 1.8855, "volume": 5682.7, "close_time": 1766505599999}, {"open_time": 1766505600000, "open": 1.8811, "high": 1.8968, "low": 1.8811, "close": 1.8968, "volume": 148.8, "close_time": 1766509199999}, {"open_time": 1766509200000, "open": 1.8921, "high": 1.8931, "low": 1.8712, "close": 1.8712, "volume": 2249.6, "close_time": 1766512799999}, {"open_time": 1766512800000, "open": 1.8747, "high": 1.884, "low": 1.8683, "close": 1.884, "volume": 1792.5, "close_time": 1766516399999}, {"open_time": 1766516400000, "open": 1.8843, "high": 1.8889, "low": 1.8799, "close": 1.8839, "volume": 1363.7, "close_time": 1766519999999}, {"open_time": 1766520000000, "open": 1.8835, "high": 1.894, "low": 1.8801, "close": 1.8804, "volume": 8971.2, "close_time": 1766523599999}, {"open_time": 1766523600000, "open": 1.8775, "high": 1.8848, "low": 1.8775, "close": 1.8827, "volume": 1237.2, "close_time": 1766527199999}, {"open_time": 1766527200000, "open": 1.8801, "high": 1.8874, "low": 1.88, "close": 1.8813, "volume": 63591.0, "close_time": 1766530799999}, {"open_time": 1766530800000, "open": 1.8804, "high": 1.8861, "low": 1.88, "close": 1.88, "volume": 158892.3, "close_time": 1766534399999}, {"open_time": 1766534400000, "open": 1.8757, "high": 1.8775, "low": 1.871, "close": 1.8753, "volume": 6366.0, "close_time": 1766537999999}, {"open_time": 1766538000000, "open": 1.878, "high": 1.8796, "low": 1.8757, "close": 1.8764, "volume": 1944.4, "close_time": 1766541599999}, {"open_time": 1766541600000, "open": 1.87, "high": 1.8704, "low": 1.8533, "close": 1.8602, "volume": 109408.4, "close_time": 1766545199999}, {"open_time": 1766545200000, "open": 1.8568, "high": 1.8653, "low": 1.8476, "close": 1.8633, "volume": 97299.8, "close_time": 1766548799999}, {"open_time": 1766548800000, "open": 1.8629, "high": 1.8681, "low": 1.8567, "close": 1.8584, "volume": 982.1, "close_time": 1766552399999}, {"open_time": 1766552400000, "open": 1.856, "high": 1.856, "low": 1.8443, "close": 1.8497, "volume": 163500.2, "close_time": 1766555999999}, {"open_time": 1766556000000, "open": 1.8456, "high": 1.8508, "low": 1.842, "close": 1.8508, "volume": 609.4, "close_time": 1766559599999}, {"open_time": 1766559600000, "open": 1.8526, "high": 1.8613, "low": 1.8526, "close": 1.857, "volume": 43011.4, "close_time": 1766563199999}, {"open_time": 1766563200000, "open": 1.8579, "high": 1.862, "low": 1.8556, "close": 1.8584, "volume": 490.3, "close_time": 1766566799999}, {"open_time": 1766566800000, "open": 1.8584, "high": 1.8594, "low": 1.8546, "close": 1.8546, "volume": 1225.7, "close_time": 1766570399999}, {"open_time": 1766570400000, "open": 1.8573, "high": 1.8721, "low": 1.8545, "close": 1.8696, "volume": 40033.2, "close_time": 1766573999999}, {"open_time": 1766574000000, "open": 1.8711, "high": 1.8773, "low": 1.8693, "close": 1.8693, "volume": 1040.2, "close_time": 1766577599999}, {"open_time": 1766577600000, "open": 1.8699, "high": 1.8702, "low": 1.8647, "close": 1.8697, "volume": 111.2, "close_time": 1766581199999}, {"open_time": 1766581200000, "open": 1.8737, "high": 1.8767, "low": 1.8667, "close": 1.8693, "volume": 383.8, "close_time": 1766584799999}, {"open_time": 1766584800000, "open": 1.8745, "high": 1.8793, "low": 1.8562, "close": 1.8604, "volume": 1393.1, "close_time": 1766588399999}, {"open_time": 1766588400000, "open": 1.8629, "high": 1.8669, "low": 1.854, "close": 1.8658, "volume": 347.8, "close_time": 1766591999999}, {"open_time": 1766592000000, "open": 1.8662, "high": 1.8713, "low": 1.8581, "close": 1.8626, "volume": 439.9, "close_time": 1766595599999}, {"open_time": 1766595600000, "open": 1.8612, "high": 1.87, "low": 1.8515, "close": 1.8515, "volume": 3670.0, "close_time": 1766599199999}, {"open_time": 1766599200000, "open": 1.8549, "high": 1.8605, "low": 1.8515, "close": 1.8562, "volume": 4908.7, "close_time": 1766602799999}, {"open_time": 1766602800000, "open": 1.8607, "high": 1.8607, "low": 1.8565, "close": 1.8588, "volume": 788.1, "close_time": 1766606399999}, {"open_time": 1766606400000, "open": 1.8645, "high": 1.8699, "low": 1.8639, "close": 1.8639, "volume": 776.0, "close_time": 1766609999999}, {"open_time": 1766610000000, "open": 1.8669, "high": 1.8669, "low": 1.8654, "close": 1.8654, "volume": 15.0, "close_time": 1766613599999}, {"open_time": 1766613600000, "open": 1.8653, "high": 1.8707, "low": 1.8639, "close": 1.8707, "volume": 1348.6, "close_time": 1766617199999}, {"open_time": 1766617200000, "open": 1.8677, "high": 1.8698, "low": 1.8642, "close": 1.8642, "volume": 1200.1, "close_time": 1766620799999}, {"open_time": 1766620800000, "open": 1.8634, "high": 1.8675, "low": 1.8593, "close": 1.8593, "volume": 355.2, "close_time": 1766624399999}, {"open_time": 1766624400000, "open": 1.8581, "high": 1.8675, "low": 1.8581, "close": 1.8675, "volume": 2385.7, "close_time": 1766627999999}, {"open_time": 1766628000000, "open": 1.8657, "high": 1.8738, "low": 1.8646, "close": 1.8723, "volume": 20928.2, "close_time": 1766631599999}, {"open_time": 1766631600000, "open": 1.8715, "high": 1.8755, "low": 1.8703, "close": 1.8717, "volume": 22749.5, "close_time": 1766635199999}, {"open_time": 1766635200000, "open": 1.8728, "high": 1.8795, "low": 1.871, "close": 1.8795, "volume": 4017.6, "close_time": 1766638799999}, {"open_time": 1766638800000, "open": 1.876, "high": 1.876, "low": 1.871, "close": 1.871, "volume": 389.2, "close_time": 1766642399999}, {"open_time": 1766642400000, "open": 1.8699, "high": 1.8789, "low": 1.8685, "close": 1.8779, "volume": 6443.6, "close_time": 1766645999999}, {"open_time": 1766646000000, "open": 1.8767, "high": 1.8767, "low": 1.8758, "close": 1.8759, "volume": 69.7, "close_time": 1766649599999}, {"open_time": 1766649600000, "open": 1.8764, "high": 1.883, "low": 1.8665, "close": 1.8756, "volume": 381.1, "close_time": 1766653199999}, {"open_time": 1766653200000, "open": 1.8684, "high": 1.8684, "low": 1.868, "close": 1.868, "volume": 2628.7, "close_time": 1766656799999}, {"open_time": 1766656800000, "open": 1.8732, "high": 1.8732, "low": 1.8562, "close": 1.8576, "volume": 202.5, "close_time": 1766660399999}, {"open_time": 1766660400000, "open": 1.8598, "high": 1.862, "low": 1.8568, "close": 1.8568, "volume": 4276.8, "close_time": 1766663999999}, {"open_time": 1766664000000, "open": 1.8598, "high": 1.8661, "low": 1.858, "close": 1.8661, "volume": 2584.0, "close_time": 1766667599999}, {"open_time": 1766667600000, "open": 1.8671, "high": 1.8679, "low": 1.8667, "close": 1.8674, "volume": 42.7, "close_time": 1766671199999}, {"open_time": 1766671200000, "open": 1.8698, "high": 1.8698, "low": 1.867, "close": 1.8692, "volume": 1004.5, "close_time": 1766674799999}, {"open_time": 1766674800000, "open": 1.8712, "high": 1.8869, "low": 1.8686, "close": 1.8869, "volume": 12852.3, "close_time": 1766678399999}, {"open_time": 1766678400000, "open": 1.8832, "high": 1.8832, "low": 1.8697, "close": 1.8712, "volume": 9474.9, "close_time": 1766681999999}, {"open_time": 1766682000000, "open": 1.8711, "high": 1.8731, "low": 1.8671, "close": 1.8691, "volume": 444.3, "close_time": 1766685599999}, {"open_time": 1766685600000, "open": 1.8748, "high": 1.875, "low": 1.8706, "close": 1.8722, "volume": 380.9, "close_time": 1766689199999}, {"open_time": 1766689200000, "open": 1.875, "high": 1.875, "low": 1.8721, "close": 1.8734, "volume": 230.3, "close_time": 1766692799999}, {"open_time": 1766692800000, "open": 1.8736, "high": 1.8736, "low": 1.8648, "close": 1.8683, "volume": 238.0, "close_time": 1766696399999}, {"open_time": 1766696400000, "open": 1.8691, "high": 1.8691, "low": 1.8655, "close": 1.8655, "volume": 1525.6, "close_time": 1766699999999}, {"open_time": 1766700000000, "open": 1.865, "high": 1.865, "low": 1.84, "close": 1.8443, "volume": 739015.9, "close_time": 1766703599999}, {"open_time": 1766703600000, "open": 1.8448, "high": 1.8494, "low": 1.8288, "close": 1.8338, "volume": 36144.9, "close_time": 1766707199999}, {"open_time": 1766707200000, "open": 1.8339, "high": 1.838, "low": 1.8268, "close": 1.8329, "volume": 15754.6, "close_time": 1766710799999}, {"open_time": 1766710800000, "open": 1.8303, "high": 1.8401, "low": 1.8303, "close": 1.8401, "volume": 213.4, "close_time": 1766714399999}, {"open_time": 1766714400000, "open": 1.8353, "high": 1.8782, "low": 1.8351, "close": 1.8679, "volume": 7158.6, "close_time": 1766717999999}, {"open_time": 1766718000000, "open": 1.8682, "high": 1.8693, "low": 1.8589, "close": 1.8672, "volume": 19167.5, "close_time": 1766721599999}, {"open_time": 1766721600000, "open": 1.8638, "high": 1.8663, "low": 1.8547, "close": 1.8663, "volume": 1071.5, "close_time": 1766725199999}, {"open_time": 1766725200000, "open": 1.8659, "high": 1.8705, "low": 1.8624, "close": 1.8705, "volume": 360.6, "close_time": 1766728799999}, {"open_time": 1766728800000, "open": 1.8686, "high": 1.8783, "low": 1.8686, "close": 1.8743, "volume": 1696.9, "close_time": 1766732399999}, {"open_time": 1766732400000, "open": 1.8791, "high": 1.883, "low": 1.862, "close": 1.8629, "volume": 1608.4, "close_time": 1766735999999}, {"open_time": 1766736000000, "open": 1.8665, "high": 1.8701, "low": 1.8617, "close": 1.8617, "volume": 360.7, "close_time": 1766739599999}, {"open_time": 1766739600000, "open": 1.871, "high": 1.873, "low": 1.8703, "close": 1.873, "volume": 1157.5, "close_time": 1766743199999}, {"open_time": 1766743200000, "open": 1.878, "high": 1.88, "low": 1.8735, "close": 1.88, "volume": 287.7, "close_time": 1766746799999}, {"open_time": 1766746800000, "open": 1.8791, "high": 1.8791, "low": 1.8729, "close": 1.8729, "volume": 115.6, "close_time": 1766750399999}, {"open_time": 1766750400000, "open": 1.8732, "high": 1.8732, "low": 1.8714, "close": 1.8727, "volume": 396.1, "close_time": 1766753999999}, {"open_time": 1766754000000, "open": 1.8722, "high": 1.8785, "low": 1.8714, "close": 1.8785, "volume": 357.9, "close_time": 1766757599999}, {"open_time": 1766757600000, "open": 1.8772, "high": 1.8777, "low": 1.8436, "close": 1.8447, "volume": 9851.6, "close_time": 1766761199999}, {"open_time": 1766761200000, "open": 1.8436, "high": 1.8436, "low": 1.8273, "close": 1.8327, "volume": 30642.2, "close_time": 1766764799999}, {"open_time": 1766764800000, "open": 1.8393, "high": 1.846, "low": 1.835, "close": 1.835, "volume": 2380.5, "close_time": 1766768399999}, {"open_time": 1766768400000, "open": 1.838, "high": 1.8497, "low": 1.838, "close": 1.8484, "volume": 6125.2, "close_time": 1766771999999}, {"open_time": 1766772000000, "open": 1.8462, "high": 1.8493, "low": 1.842, "close": 1.8483, "volume": 2090.0, "close_time": 1766775599999}, {"open_time": 1766775600000, "open": 1.8475, "high": 1.8483, "low": 1.8446, "close": 1.8483, "volume": 19476.2, "close_time": 1766779199999}, {"open_time": 1766779200000, "open": 1.848, "high": 1.8576, "low": 1.8467, "close": 1.8546, "volume": 718.3, "close_time": 1766782799999}, {"open_time": 1766782800000, "open": 1.8548, "high": 1.8575, "low": 1.8487, "close": 1.8511, "volume": 7911.3, "close_time": 1766786399999}, {"open_time": 1766786400000, "open": 1.849, "high": 1.8491, "low": 1.8446, "close": 1.847, "volume": 316.5, "close_time": 1766789999999}, {"open_time": 1766790000000, "open": 1.8482, "high": 1.8488, "low": 1.8436, "close": 1.8436, "volume": 1167.5, "close_time": 1766793599999}, {"open_time": 1766793600000, "open": 1.844, "high": 1.8453, "low": 1.8415, "close": 1.8453, "volume": 2604.3, "close_time": 1766797199999}, {"open_time": 1766797200000, "open": 1.8449, "high": 1.8455, "low": 1.8415, "close": 1.8443, "volume": 2092.9, "close_time": 1766800799999}, {"open_time": 1766800800000, "open": 1.8459, "high": 1.8513, "low": 1.8453, "close": 1.8503, "volume": 768.9, "close_time": 1766804399999}, {"open_time": 1766804400000, "open": 1.8495, "high": 1.8537, "low": 1.8472, "close": 1.8515, "volume": 484.2, "close_time": 1766807999999}, {"open_time": 1766808000000, "open": 1.849, "high": 1.8509, "low": 1.8479, "close": 1.8487, "volume": 289.0, "close_time": 1766811599999}, {"open_time": 1766811600000, "open": 1.8489, "high": 1.8494, "low": 1.8462, "close": 1.8494, "volume": 123.5, "close_time": 1766815199999}, {"open_time": 1766815200000, "open": 1.8487, "high": 1.8487, "low": 1.8474, "close": 1.8479, "volume": 859.1, "close_time": 1766818799999}, {"open_time": 1766818800000, "open": 1.8497, "high": 1.8508, "low": 1.8482, "close": 1.8483, "volume": 10296.2, "close_time": 1766822399999}, {"open_time": 1766822400000, "open": 1.8499, "high": 1.8507, "low": 1.8494, "close": 1.8494, "volume": 12.1, "close_time": 1766825999999}, {"open_time": 1766826000000, "open": 1.8522, "high": 1.8545, "low": 1.8511, "close": 1.8526, "volume": 1381.6, "close_time": 1766829599999}, {"open_time": 1766829600000, "open": 1.8508, "high": 1.8508, "low": 1.8452, "close": 1.8452, "volume": 71.0, "close_time": 1766833199999}, {"open_time": 1766833200000, "open": 1.8488, "high": 1.8514, "low": 1.8485, "close": 1.8514, "volume": 1594.6, "close_time": 1766836799999}, {"open_time": 1766836800000, "open": 1.8526, "high": 1.8529, "low": 1.8506, "close": 1.8506, "volume": 1227.9, "close_time": 1766840399999}, {"open_time": 1766840400000, "open": 1.8517, "high": 1.8517, "low": 1.8459, "close": 1.8466, "volume": 313.7, "close_time": 1766843999999}, {"open_time": 1766844000000, "open": 1.8449, "high": 1.8493, "low": 1.8434, "close": 1.8488, "volume": 1072.8, "close_time": 1766847599999}, {"open_time": 1766847600000, "open": 1.8488, "high": 1.8512, "low": 1.8472, "close": 1.8498, "volume": 3212.6, "close_time": 1766851199999}, {"open_time": 1766851200000, "open": 1.8488, "high": 1.8503, "low": 1.8448, "close": 1.8452, "volume": 3224.8, "close_time": 1766854799999}, {"open_time": 1766854800000, "open": 1.8448, "high": 1.8502, "low": 1.8438, "close": 1.8502, "volume": 5902.1, "close_time": 1766858399999}, {"open_time": 1766858400000, "open": 1.8522, "high": 1.8536, "low": 1.8505, "close": 1.8505, "volume": 1241.8, "close_time": 1766861999999}, {"open_time": 1766862000000, "open": 1.8505, "high": 1.8573, "low": 1.8487, "close": 1.8573, "volume": 502.1, "close_time": 1766865599999}, {"open_time": 1766865600000, "open": 1.856, "high": 1.8577, "low": 1.8556, "close": 1.8557, "volume": 362.1, "close_time": 1766869199999}, {"open_time": 1766869200000, "open": 1.8557, "high": 1.86, "low": 1.8557, "close": 1.8589, "volume": 6644.6, "close_time": 1766872799999}, {"open_time": 1766872800000, "open": 1.8666, "high": 1.8735, "low": 1.8631, "close": 1.865, "volume": 20881.3, "close_time": 1766876399999}, {"open_time": 1766876400000, "open": 1.8636, "high": 1.877, "low": 1.8633, "close": 1.874, "volume": 12766.4, "close_time": 1766879999999}, {"open_time": 1766880000000, "open": 1.8757, "high": 1.8757, "low": 1.8706, "close": 1.8732, "volume": 560.9, "close_time": 1766883599999}, {"open_time": 1766883600000, "open": 1.8728, "high": 1.8732, "low": 1.8688, "close": 1.8702, "volume": 11474.6, "close_time": 1766887199999}, {"open_time": 1766887200000, "open": 1.8704, "high": 1.8756, "low": 1.8698, "close": 1.8725, "volume": 1675.0, "close_time": 1766890799999}, {"open_time": 1766890800000, "open": 1.8738, "high": 1.8738, "low": 1.8726, "close": 1.8733, "volume": 12801.9, "close_time": 1766894399999}, {"open_time": 1766894400000, "open": 1.8738, "high": 1.8774, "low": 1.8719, "close": 1.8739, "volume": 274.8, "close_time": 1766897999999}, {"open_time": 1766898000000, "open": 1.8741, "high": 1.8762, "low": 1.8733, "close": 1.8754, "volume": 576.4, "close_time": 1766901599999}, {"open_time": 1766901600000, "open": 1.8718, "high": 1.8777, "low": 1.8705, "close": 1.8763, "volume": 3537.6, "close_time": 1766905199999}, {"open_time": 1766905200000, "open": 1.8782, "high": 1.8782, "low": 1.875, "close": 1.8751, "volume": 294.8, "close_time": 1766908799999}, {"open_time": 1766908800000, "open": 1.875, "high": 1.8751, "low": 1.869, "close": 1.869, "volume": 1752.8, "close_time": 1766912399999}, {"open_time": 1766912400000, "open": 1.8681, "high": 1.8681, "low": 1.864, "close": 1.8646, "volume": 1731.0, "close_time": 1766915999999}, {"open_time": 1766916000000, "open": 1.8655, "high": 1.8672, "low": 1.8655, "close": 1.867, "volume": 23.0, "close_time": 1766919599999}, {"open_time": 1766919600000, "open": 1.8737, "high": 1.8737, "low": 1.8681, "close": 1.8702, "volume": 627.3, "close_time": 1766923199999}, {"open_time": 1766923200000, "open": 1.8726, "high": 1.8726, "low": 1.8681, "close": 1.8688, "volume": 138.6, "close_time": 1766926799999}, {"open_time": 1766926800000, "open": 1.8663, "high": 1.8694, "low": 1.8661, "close": 1.8675, "volume": 49.2, "close_time": 1766930399999}, {"open_time": 1766930400000, "open": 1.8713, "high": 1.8719, "low": 1.8706, "close": 1.8719, "volume": 334.2, "close_time": 1766933999999}, {"open_time": 1766934000000, "open": 1.8731, "high": 1.8746, "low": 1.8709, "close": 1.8741, "volume": 332.5, "close_time": 1766937599999}, {"open_time": 1766937600000, "open": 1.872, "high": 1.872, "low": 1.8669, "close": 1.867, "volume": 2590.7, "close_time": 1766941199999}, {"open_time": 1766941200000, "open": 1.866, "high": 1.8718, "low": 1.866, "close": 1.8701, "volume": 3224.0, "close_time": 1766944799999}, {"open_time": 1766944800000, "open": 1.8625, "high": 1.8652, "low": 1.856, "close": 1.856, "volume": 1735.0, "close_time": 1766948399999}, {"open_time": 1766948400000, "open": 1.8559, "high": 1.8577, "low": 1.8543, "close": 1.8577, "volume": 524.2, "close_time": 1766951999999}, {"open_time": 1766952000000, "open": 1.857, "high": 1.8624, "low": 1.8553, "close": 1.8606, "volume": 15403.2, "close_time": 1766955599999}, {"open_time": 1766955600000, "open": 1.858, "high": 1.8627, "low": 1.8566, "close": 1.8627, "volume": 312.6, "close_time": 1766959199999}, {"open_time": 1766959200000, "open": 1.8618, "high": 1.8695, "low": 1.8611, "close": 1.8682, "volume": 4144.4, "close_time": 1766962799999}, {"open_time": 1766962800000, "open": 1.8633, "high": 1.8686, "low": 1.8588, "close": 1.8659, "volume": 2096.3, "close_time": 1766966399999}, {"open_time": 1766966400000, "open": 1.8663, "high": 1.8767, "low": 1.8637, "close": 1.8746, "volume": 2120.0, "close_time": 1766969999999}, {"open_time": 1766970000000, "open": 1.8698, "high": 1.8879, "low": 1.866, "close": 1.8842, "volume": 68078.5, "close_time": 1766973599999}, {"open_time": 1766973600000, "open": 1.8831, "high": 1.8945, "low": 1.8831, "close": 1.8915, "volume": 53241.7, "close_time": 1766977199999}, {"open_time": 1766977200000, "open": 1.8915, "high": 1.9168, "low": 1.8915, "close": 1.915, "volume": 10302.2, "close_time": 1766980799999}, {"open_time": 1766980800000, "open": 1.912, "high": 1.918, "low": 1.9094, "close": 1.9154, "volume": 819.2, "close_time": 1766984399999}, {"open_time": 1766984400000, "open": 1.9153, "high": 1.9153, "low": 1.9051, "close": 1.9055, "volume": 2464.0, "close_time": 1766987999999}, {"open_time": 1766988000000, "open": 1.9, "high": 1.9052, "low": 1.8998, "close": 1.9031, "volume": 37271.2, "close_time": 1766991599999}, {"open_time": 1766991600000, "open": 1.899, "high": 1.9, "low": 1.8914, "close": 1.8999, "volume": 1290.5, "close_time": 1766995199999}, {"open_time": 1766995200000, "open": 1.8994, "high": 1.901, "low": 1.8959, "close": 1.901, "volume": 11307.7, "close_time": 1766998799999}, {"open_time": 1766998800000, "open": 1.898, "high": 1.8984, "low": 1.867, "close": 1.868, "volume": 47194.8, "close_time": 1767002399999}, {"open_time": 1767002400000, "open": 1.8792, "high": 1.881, "low": 1.8769, "close": 1.8769, "volume": 3406.3, "close_time": 1767005999999}, {"open_time": 1767006000000, "open": 1.8727, "high": 1.8732, "low": 1.8696, "close": 1.8728, "volume": 118.2, "close_time": 1767009599999}, {"open_time": 1767009600000, "open": 1.8727, "high": 1.8727, "low": 1.8535, "close": 1.8683, "volume": 37438.1, "close_time": 1767013199999}, {"open_time": 1767013200000, "open": 1.8667, "high": 1.87, "low": 1.861, "close": 1.8631, "volume": 387.4, "close_time": 1767016799999}, {"open_time": 1767016800000, "open": 1.8617, "high": 1.8791, "low": 1.8617, "close": 1.8684, "volume": 1531.5, "close_time": 1767020399999}, {"open_time": 1767020400000, "open": 1.8668, "high": 1.8719, "low": 1.865, "close": 1.8719, "volume": 497.1, "close_time": 1767023999999}, {"open_time": 1767024000000, "open": 1.8677, "high": 1.8682, "low": 1.8614, "close": 1.8628, "volume": 575.9, "close_time": 1767027599999}, {"open_time": 1767027600000, "open": 1.8644, "high": 1.8656, "low": 1.8608, "close": 1.8641, "volume": 5501.3, "close_time": 1767031199999}, {"open_time": 1767031200000, "open": 1.8672, "high": 1.8677, "low": 1.8553, "close": 1.8565, "volume": 3455.2, "close_time": 1767034799999}, {"open_time": 1767034800000, "open": 1.8533, "high": 1.86, "low": 1.8525, "close": 1.8525, "volume": 1807.4, "close_time": 1767038399999}, {"open_time": 1767038400000, "open": 1.8515, "high": 1.8562, "low": 1.8466, "close": 1.8507, "volume": 23353.1, "close_time": 1767041999999}, {"open_time": 1767042000000, "open": 1.8505, "high": 1.8556, "low": 1.8498, "close": 1.8531, "volume": 1811.6, "close_time": 1767045599999}, {"open_time": 1767045600000, "open": 1.852, "high": 1.8597, "low": 1.8469, "close": 1.854, "volume": 1523.2, "close_time": 1767049199999}, {"open_time": 1767049200000, "open": 1.852, "high": 1.8539, "low": 1.8492, "close": 1.8493, "volume": 2359.9, "close_time": 1767052799999}, {"open_time": 1767052800000, "open": 1.8531, "high": 1.8545, "low": 1.8493, "close": 1.8511, "volume": 7648.4, "close_time": 1767056399999}, {"open_time": 1767056400000, "open": 1.8522, "high": 1.8526, "low": 1.8468, "close": 1.8468, "volume": 1054.1, "close_time": 1767059999999}, {"open_time": 1767060000000, "open": 1.8469, "high": 1.8514, "low": 1.8462, "close": 1.8512, "volume": 547.2, "close_time": 1767063599999}, {"open_time": 1767063600000, "open": 1.8527, "high": 1.8632, "low": 1.8491, "close": 1.8628, "volume": 48221.7, "close_time": 1767067199999}, {"open_time": 1767067200000, "open": 1.8626, "high": 1.865, "low": 1.8595, "close": 1.8632, "volume": 10225.3, "close_time": 1767070799999}, {"open_time": 1767070800000, "open": 1.8616, "high": 1.8631, "low": 1.855, "close": 1.8587, "volume": 562.4, "close_time": 1767074399999}, {"open_time": 1767074400000, "open": 1.8624, "high": 1.8659, "low": 1.8609, "close": 1.8659, "volume": 1396.1, "close_time": 1767077999999}, {"open_time": 1767078000000, "open": 1.8615, "high": 1.8643, "low": 1.8572, "close": 1.8606, "volume": 1501.5, "close_time": 1767081599999}, {"open_time": 1767081600000, "open": 1.8599, "high": 1.8727, "low": 1.8599, "close": 1.8663, "volume": 5082.4, "close_time": 1767085199999}, {"open_time": 1767085200000, "open": 1.869, "high": 1.8702, "low": 1.8655, "close": 1.8657, "volume": 2112.8, "close_time": 1767088799999}, {"open_time": 1767088800000, "open": 1.8697, "high": 1.8697, "low": 1.8618, "close": 1.8618, "volume": 216.2, "close_time": 1767092399999}, {"open_time": 1767092400000, "open": 1.8647, "high": 1.865, "low": 1.8616, "close": 1.8616, "volume": 3334.6, "close_time": 1767095999999}, {"open_time": 1767096000000, "open": 1.8639, "high": 1.868, "low": 1.8639, "close": 1.8665, "volume": 1297.9, "close_time": 1767099599999}, {"open_time": 1767099600000, "open": 1.864, "high": 1.8647, "low": 1.8619, "close": 1.8634, "volume": 5915.7, "close_time": 1767103199999}, {"open_time": 1767103200000, "open": 1.8603, "high": 1.8746, "low": 1.8563, "close": 1.8734, "volume": 11189.7, "close_time": 1767106799999}, {"open_time": 1767106800000, "open": 1.8756, "high": 1.8793, "low": 1.8661, "close": 1.8766, "volume": 19360.5, "close_time": 1767110399999}, {"open_time": 1767110400000, "open": 1.8773, "high": 1.8821, "low": 1.8706, "close": 1.8801, "volume": 14506.6, "close_time": 1767113999999}, {"open_time": 1767114000000, "open": 1.8774, "high": 1.8866, "low": 1.8735, "close": 1.8762, "volume": 16387.5, "close_time": 1767117599999}, {"open_time": 1767117600000, "open": 1.8746, "high": 1.8841, "low": 1.8746, "close": 1.8753, "volume": 10832.7, "close_time": 1767121199999}, {"open_time": 1767121200000, "open": 1.8787, "high": 1.8805, "low": 1.8733, "close": 1.8771, "volume": 12374.2, "close_time": 1767124799999}, {"open_time": 1767124800000, "open": 1.8745, "high": 1.876, "low": 1.8675, "close": 1.8675, "volume": 6790.3, "close_time": 1767128399999}, {"open_time": 1767128400000, "open": 1.87, "high": 1.8729, "low": 1.87, "close": 1.8729, "volume": 127.8, "close_time": 1767131999999}, {"open_time": 1767132000000, "open": 1.8754, "high": 1.8779, "low": 1.8718, "close": 1.8731, "volume": 592.4, "close_time": 1767135599999}, {"open_time": 1767135600000, "open": 1.871, "high": 1.8779, "low": 1.871, "close": 1.8768, "volume": 382.8, "close_time": 1767139199999}, {"open_time": 1767139200000, "open": 1.8765, "high": 1.877, "low": 1.8719, "close": 1.8742, "volume": 11610.5, "close_time": 1767142799999}, {"open_time": 1767142800000, "open": 1.8746, "high": 1.8841, "low": 1.8739, "close": 1.88, "volume": 1842.5, "close_time": 1767146399999}, {"open_time": 1767146400000, "open": 1.8794, "high": 1.8797, "low": 1.8768, "close": 1.8793, "volume": 981.6, "close_time": 1767149999999}, {"open_time": 1767150000000, "open": 1.8785, "high": 1.8795, "low": 1.8702, "close": 1.8718, "volume": 7454.5, "close_time": 1767153599999}, {"open_time": 1767153600000, "open": 1.8718, "high": 1.8719, "low": 1.869, "close": 1.869, "volume": 907.3, "close_time": 1767157199999}, {"open_time": 1767157200000, "open": 1.8691, "high": 1.8731, "low": 1.8691, "close": 1.8722, "volume": 593.0, "close_time": 1767160799999}, {"open_time": 1767160800000, "open": 1.8721, "high": 1.8758, "low": 1.8714, "close": 1.8746, "volume": 3601.8, "close_time": 1767164399999}, {"open_time": 1767164400000, "open": 1.8732, "high": 1.8732, "low": 1.8701, "close": 1.8731, "volume": 4120.5, "close_time": 1767167999999}, {"open_time": 1767168000000, "open": 1.8732, "high": 1.8769, "low": 1.8667, "close": 1.8669, "volume": 10721.3, "close_time": 1767171599999}, {"open_time": 1767171600000, "open": 1.87, "high": 1.8714, "low": 1.8694, "close": 1.8714, "volume": 3462.5, "close_time": 1767175199999}, {"open_time": 1767175200000, "open": 1.8713, "high": 1.8727, "low": 1.8705, "close": 1.8709, "volume": 208.8, "close_time": 1767178799999}, {"open_time": 1767178800000, "open": 1.8737, "high": 1.8802, "low": 1.8737, "close": 1.8787, "volume": 8076.6, "close_time": 1767182399999}, {"open_time": 1767182400000, "open": 1.8792, "high": 1.8792, "low": 1.8735, "close": 1.8757, "volume": 1768.1, "close_time": 1767185999999}, {"open_time": 1767186000000, "open": 1.8763, "high": 1.8781, "low": 1.8733, "close": 1.8759, "volume": 458.7, "close_time": 1767189599999}, {"open_time": 1767189600000, "open": 1.8762, "high": 1.8787, "low": 1.8645, "close": 1.8653, "volume": 4061.2, "close_time": 1767193199999}, {"open_time": 1767193200000, "open": 1.866, "high": 1.8675, "low": 1.8545, "close": 1.8604, "volume": 27962.3, "close_time": 1767196799999}, {"open_time": 1767196800000, "open": 1.8594, "high": 1.8594, "low": 1.8437, "close": 1.845, "volume": 21876.5, "close_time": 1767200399999}, {"open_time": 1767200400000, "open": 1.8441, "high": 1.8447, "low": 1.8368, "close": 1.8368, "volume": 14352.0, "close_time": 1767203999999}, {"open_time": 1767204000000, "open": 1.8365, "high": 1.84, "low": 1.8351, "close": 1.8351, "volume": 55563.6, "close_time": 1767207599999}, {"open_time": 1767207600000, "open": 1.8369, "high": 1.8379, "low": 1.8287, "close": 1.8309, "volume": 60822.0, "close_time": 1767211199999}, {"open_time": 1767211200000, "open": 1.8294, "high": 1.835, "low": 1.8141, "close": 1.835, "volume": 9107.8, "close_time": 1767214799999}, {"open_time": 1767214800000, "open": 1.8361, "high": 1.8438, "low": 1.8305, "close": 1.8438, "volume": 2543.2, "close_time": 1767218399999}, {"open_time": 1767218400000, "open": 1.844, "high": 1.8487, "low": 1.84, "close": 1.8414, "volume": 2277.1, "close_time": 1767221999999}, {"open_time": 1767222000000, "open": 1.8406, "high": 1.8491, "low": 1.8406, "close": 1.8447, "volume": 3695.3, "close_time": 1767225599999}, {"open_time": 1767225600000, "open": 1.8447, "high": 1.8476, "low": 1.8401, "close": 1.8476, "volume": 463.2, "close_time": 1767229199999}, {"open_time": 1767229200000, "open": 1.8475, "high": 1.8483, "low": 1.841, "close": 1.845, "volume": 3150.3, "close_time": 1767232799999}, {"open_time": 1767232800000, "open": 1.8401, "high": 1.8441, "low": 1.8397, "close": 1.844, "volume": 2606.8, "close_time": 1767236399999}, {"open_time": 1767236400000, "open": 1.8425, "high": 1.8428, "low": 1.8348, "close": 1.8354, "volume": 14545.9, "close_time": 1767239999999}, {"open_time": 1767240000000, "open": 1.8346, "high": 1.8346, "low": 1.8282, "close": 1.8295, "volume": 8632.2, "close_time": 1767243599999}, {"open_time": 1767243600000, "open": 1.8341, "high": 1.8559, "low": 1.8341, "close": 1.8448, "volume": 13035.6, "close_time": 1767247199999}, {"open_time": 1767247200000, "open": 1.8454, "high": 1.8495, "low": 1.8439, "close": 1.847, "volume": 4578.2, "close_time": 1767250799999}, {"open_time": 1767250800000, "open": 1.8459, "high": 1.8472, "low": 1.8414, "close": 1.845, "volume": 1803.1, "close_time": 1767254399999}, {"open_time": 1767254400000, "open": 1.8435, "high": 1.8503, "low": 1.8429, "close": 1.8503, "volume": 8455.7, "close_time": 1767257999999}, {"open_time": 1767258000000, "open": 1.8509, "high": 1.8552, "low": 1.8487, "close": 1.8525, "volume": 10373.4, "close_time": 1767261599999}, {"open_time": 1767261600000, "open": 1.8516, "high": 1.8534, "low": 1.8515, "close": 1.8515, "volume": 62.7, "close_time": 1767265199999}, {"open_time": 1767265200000, "open": 1.8544, "high": 1.856, "low": 1.8488, "close": 1.8553, "volume": 535.6, "close_time": 1767268799999}, {"open_time": 1767268800000, "open": 1.8535, "high": 1.8561, "low": 1.8516, "close": 1.8532, "volume": 3253.6, "close_time": 1767272399999}, {"open_time": 1767272400000, "open": 1.8516, "high": 1.8574, "low": 1.851, "close": 1.8561, "volume": 7438.4, "close_time": 1767275999999}, {"open_time": 1767276000000, "open": 1.8584, "high": 1.8601, "low": 1.8534, "close": 1.8539, "volume": 81.3, "close_time": 1767279599999}, {"open_time": 1767279600000, "open": 1.8554, "high": 1.8663, "low": 1.8533, "close": 1.8633, "volume": 4722.0, "close_time": 1767283199999}, {"open_time": 1767283200000, "open": 1.8624, "high": 1.8649, "low": 1.86, "close": 1.8634, "volume": 1340.3, "close_time": 1767286799999}, {"open_time": 1767286800000, "open": 1.8651, "high": 1.8738, "low": 1.8651, "close": 1.8698, "volume": 45474.6, "close_time": 1767290399999}, {"open_time": 1767290400000, "open": 1.8698, "high": 1.8702, "low": 1.8654, "close": 1.8659, "volume": 4549.9, "close_time": 1767293999999}, {"open_time": 1767294000000, "open": 1.8708, "high": 1.8722, "low": 1.8674, "close": 1.8714, "volume": 1362.6, "close_time": 1767297599999}, {"open_time": 1767297600000, "open": 1.873, "high": 1.8752, "low": 1.8681, "close": 1.8681, "volume": 8114.0, "close_time": 1767301199999}, {"open_time": 1767301200000, "open": 1.8712, "high": 1.8713, "low": 1.8688, "close": 1.8688, "volume": 221.0, "close_time": 1767304799999}, {"open_time": 1767304800000, "open": 1.8693, "high": 1.8752, "low": 1.8664, "close": 1.8752, "volume": 978.9, "close_time": 1767308399999}, {"open_time": 1767308400000, "open": 1.8752, "high": 1.88, "low": 1.8739, "close": 1.88, "volume": 695.8, "close_time": 1767311999999}, {"open_time": 1767312000000, "open": 1.88, "high": 1.88, "low": 1.875, "close": 1.8792, "volume": 13592.1, "close_time": 1767315599999}, {"open_time": 1767315600000, "open": 1.8795, "high": 1.8798, "low": 1.8716, "close": 1.872, "volume": 45307.4, "close_time": 1767319199999}, {"open_time": 1767319200000, "open": 1.8717, "high": 1.8774, "low": 1.8683, "close": 1.8766, "volume": 16690.1, "close_time": 1767322799999}, {"open_time": 1767322800000, "open": 1.8771, "high": 1.891, "low": 1.8764, "close": 1.8884, "volume": 118121.2, "close_time": 1767326399999}, {"open_time": 1767326400000, "open": 1.8887, "high": 1.8898, "low": 1.874, "close": 1.8775, "volume": 12925.4, "close_time": 1767329999999}, {"open_time": 1767330000000, "open": 1.8737, "high": 1.877, "low": 1.8707, "close": 1.877, "volume": 3448.2, "close_time": 1767333599999}, {"open_time": 1767333600000, "open": 1.8756, "high": 1.8756, "low": 1.8718, "close": 1.8718, "volume": 9.3, "close_time": 1767337199999}, {"open_time": 1767337200000, "open": 1.8783, "high": 1.8783, "low": 1.8669, "close": 1.8669, "volume": 623.2, "close_time": 1767340799999}, {"open_time": 1767340800000, "open": 1.8751, "high": 1.8762, "low": 1.8687, "close": 1.8758, "volume": 8755.1, "close_time": 1767344399999}, {"open_time": 1767344400000, "open": 1.8788, "high": 1.8981, "low": 1.8788, "close": 1.8937, "volume": 16506.0, "close_time": 1767347999999}, {"open_time": 1767348000000, "open": 1.8996, "high": 1.9062, "low": 1.8949, "close": 1.8954, "volume": 110141.8, "close_time": 1767351599999}, {"open_time": 1767351600000, "open": 1.8969, "high": 1.8972, "low": 1.8889, "close": 1.8889, "volume": 10676.2, "close_time": 1767355199999}, {"open_time": 1767355200000, "open": 1.8921, "high": 1.8997, "low": 1.8921, "close": 1.8996, "volume": 330.3, "close_time": 1767358799999}, {"open_time": 1767358800000, "open": 1.898, "high": 1.9038, "low": 1.8965, "close": 1.8965, "volume": 188.6, "close_time": 1767362399999}, {"open_time": 1767362400000, "open": 1.8977, "high": 1.9213, "low": 1.8874, "close": 1.919, "volume": 29039.7, "close_time": 1767365999999}, {"open_time": 1767366000000, "open": 1.9223, "high": 1.9254, "low": 1.9001, "close": 1.9179, "volume": 69577.0, "close_time": 1767369599999}, {"open_time": 1767369600000, "open": 1.9212, "high": 1.9634, "low": 1.9203, "close": 1.9589, "volume": 45079.2, "close_time": 1767373199999}, {"open_time": 1767373200000, "open": 1.964, "high": 1.9949, "low": 1.9592, "close": 1.9949, "volume": 84003.2, "close_time": 1767376799999}, {"open_time": 1767376800000, "open": 1.991, "high": 1.9925, "low": 1.9751, "close": 1.9768, "volume": 3459.6, "close_time": 1767380399999}, {"open_time": 1767380400000, "open": 1.9759, "high": 1.9924, "low": 1.9742, "close": 1.9888, "volume": 23810.3, "close_time": 1767383999999}, {"open_time": 1767384000000, "open": 1.9892, "high": 1.995, "low": 1.9798, "close": 1.9798, "volume": 19471.3, "close_time": 1767387599999}, {"open_time": 1767387600000, "open": 1.9838, "high": 2.02, "low": 1.9808, "close": 2.0194, "volume": 160128.2, "close_time": 1767391199999}, {"open_time": 1767391200000, "open": 2.0172, "high": 2.0301, "low": 2.0117, "close": 2.0157, "volume": 29908.3, "close_time": 1767394799999}, {"open_time": 1767394800000, "open": 2.0152, "high": 2.0181, "low": 2.0069, "close": 2.0076, "volume": 15146.9, "close_time": 1767398399999}, {"open_time": 1767398400000, "open": 2.0101, "high": 2.0374, "low": 2.0091, "close": 2.0147, "volume": 19776.3, "close_time": 1767401999999}, {"open_time": 1767402000000, "open": 2.0147, "high": 2.0304, "low": 2.0147, "close": 2.027, "volume": 880.3, "close_time": 1767405599999}, {"open_time": 1767405600000, "open": 2.0304, "high": 2.0317, "low": 2.0185, "close": 2.0253, "volume": 920.0, "close_time": 1767409199999}, {"open_time": 1767409200000, "open": 2.0265, "high": 2.0406, "low": 2.0191, "close": 2.0396, "volume": 41966.6, "close_time": 1767412799999}, {"open_time": 1767412800000, "open": 2.0401, "high": 2.055, "low": 2.0363, "close": 2.049, "volume": 13471.9, "close_time": 1767416399999}, {"open_time": 1767416400000, "open": 2.0505, "high": 2.0532, "low": 2.0284, "close": 2.0284, "volume": 5138.5, "close_time": 1767419999999}, {"open_time": 1767420000000, "open": 2.0307, "high": 2.0362, "low": 2.0075, "close": 2.0123, "volume": 8768.3, "close_time": 1767423599999}, {"open_time": 1767423600000, "open": 2.0135, "high": 2.0135, "low": 1.9856, "close": 1.9958, "volume": 2071.8, "close_time": 1767427199999}, {"open_time": 1767427200000, "open": 1.9933, "high": 2.0082, "low": 1.9926, "close": 2.0077, "volume": 4635.3, "close_time": 1767430799999}, {"open_time": 1767430800000, "open": 2.0087, "high": 2.0193, "low": 2.0085, "close": 2.0191, "volume": 2627.3, "close_time": 1767434399999}, {"open_time": 1767434400000, "open": 2.0151, "high": 2.0151, "low": 2.0055, "close": 2.0055, "volume": 156.6, "close_time": 1767437999999}, {"open_time": 1767438000000, "open": 2.006, "high": 2.006, "low": 1.9996, "close": 1.9996, "volume": 797.5, "close_time": 1767441599999}, {"open_time": 1767441600000, "open": 1.9997, "high": 2.0048, "low": 1.9947, "close": 1.9952, "volume": 2233.0, "close_time": 1767445199999}, {"open_time": 1767445200000, "open": 2.0033, "high": 2.0076, "low": 1.9995, "close": 2.0076, "volume": 109.3, "close_time": 1767448799999}, {"open_time": 1767448800000, "open": 2.011, "high": 2.0166, "low": 2.0081, "close": 2.0085, "volume": 2023.7, "close_time": 1767452399999}, {"open_time": 1767452400000, "open": 2.0098, "high": 2.0118, "low": 2.0058, "close": 2.0076, "volume": 262.2, "close_time": 1767455999999}, {"open_time": 1767456000000, "open": 2.0051, "high": 2.0088, "low": 2.0011, "close": 2.0032, "volume": 929.9, "close_time": 1767459599999}, {"open_time": 1767459600000, "open": 2.0032, "high": 2.0078, "low": 1.997, "close": 2.0011, "volume": 84349.5, "close_time": 1767463199999}, {"open_time": 1767463200000, "open": 2.0, "high": 2.0097, "low": 1.997, "close": 2.0097, "volume": 3756.8, "close_time": 1767466799999}, {"open_time": 1767466800000, "open": 2.0089, "high": 2.0089, "low": 2.0035, "close": 2.0068, "volume": 186.5, "close_time": 1767470399999}, {"open_time": 1767470400000, "open": 2.0081, "high": 2.0113, "low": 2.0009, "close": 2.0082, "volume": 1556.0, "close_time": 1767473999999}, {"open_time": 1767474000000, "open": 2.0069, "high": 2.0117, "low": 2.0047, "close": 2.0106, "volume": 2380.5, "close_time": 1767477599999}, {"open_time": 1767477600000, "open": 2.0074, "high": 2.0142, "low": 2.0068, "close": 2.0142, "volume": 330.6, "close_time": 1767481199999}, {"open_time": 1767481200000, "open": 2.0155, "high": 2.0191, "low": 2.0118, "close": 2.0171, "volume": 9743.5, "close_time": 1767484799999}, {"open_time": 1767484800000, "open": 2.0171, "high": 2.0482, "low": 2.0171, "close": 2.0482, "volume": 17876.6, "close_time": 1767488399999}, {"open_time": 1767488400000, "open": 2.0406, "high": 2.0439, "low": 2.0293, "close": 2.0346, "volume": 12254.7, "close_time": 1767491999999}, {"open_time": 1767492000000, "open": 2.0386, "high": 2.0386, "low": 2.0306, "close": 2.0313, "volume": 1528.0, "close_time": 1767495599999}, {"open_time": 1767495600000, "open": 2.033, "high": 2.0614, "low": 2.033, "close": 2.0565, "volume": 79970.2, "close_time": 1767499199999}, {"open_time": 1767499200000, "open": 2.0573, "high": 2.0708, "low": 2.0521, "close": 2.0597, "volume": 2679.5, "close_time": 1767502799999}, {"open_time": 1767502800000, "open": 2.0638, "high": 2.0754, "low": 2.0612, "close": 2.0674, "volume": 7795.2, "close_time": 1767506399999}, {"open_time": 1767506400000, "open": 2.0671, "high": 2.0735, "low": 2.0604, "close": 2.0723, "volume": 5556.4, "close_time": 1767509999999}, {"open_time": 1767510000000, "open": 2.0723, "high": 2.0804, "low": 2.0638, "close": 2.0721, "volume": 6723.1, "close_time": 1767513599999}, {"open_time": 1767513600000, "open": 2.0669, "high": 2.0838, "low": 2.0669, "close": 2.0756, "volume": 8289.7, "close_time": 1767517199999}, {"open_time": 1767517200000, "open": 2.0706, "high": 2.089, "low": 2.0706, "close": 2.089, "volume": 3574.9, "close_time": 1767520799999}, {"open_time": 1767520800000, "open": 2.0854, "high": 2.0899, "low": 2.0794, "close": 2.0899, "volume": 4872.5, "close_time": 1767524399999}, {"open_time": 1767524400000, "open": 2.0867, "high": 2.0963, "low": 2.0822, "close": 2.0946, "volume": 1506.4, "close_time": 1767527999999}, {"open_time": 1767528000000, "open": 2.0952, "high": 2.1199, "low": 2.0929, "close": 2.1175, "volume": 21339.2, "close_time": 1767531599999}, {"open_time": 1767531600000, "open": 2.1174, "high": 2.1174, "low": 2.0929, "close": 2.0964, "volume": 2852.6, "close_time": 1767535199999}, {"open_time": 1767535200000, "open": 2.1036, "high": 2.1036, "low": 2.0813, "close": 2.0899, "volume": 7869.6, "close_time": 1767538799999}, {"open_time": 1767538800000, "open": 2.0916, "high": 2.0939, "low": 2.0869, "close": 2.0919, "volume": 1260.2, "close_time": 1767542399999}, {"open_time": 1767542400000, "open": 2.089, "high": 2.0925, "low": 2.0851, "close": 2.0916, "volume": 3789.3, "close_time": 1767545999999}, {"open_time": 1767546000000, "open": 2.0927, "high": 2.1006, "low": 2.0901, "close": 2.0906, "volume": 2164.0, "close_time": 1767549599999}, {"open_time": 1767549600000, "open": 2.0937, "high": 2.0937, "low": 2.0758, "close": 2.0884, "volume": 1407.9, "close_time": 1767553199999}, {"open_time": 1767553200000, "open": 2.0878, "high": 2.0896, "low": 2.0749, "close": 2.0847, "volume": 2937.0, "close_time": 1767556799999}, {"open_time": 1767556800000, "open": 2.0862, "high": 2.093, "low": 2.0862, "close": 2.0919, "volume": 3559.9, "close_time": 1767560399999}, {"open_time": 1767560400000, "open": 2.0915, "high": 2.0983, "low": 2.09, "close": 2.0957, "volume": 8977.1, "close_time": 1767563999999}, {"open_time": 1767564000000, "open": 2.0943, "high": 2.0981, "low": 2.0812, "close": 2.0821, "volume": 481.3, "close_time": 1767567599999}, {"open_time": 1767567600000, "open": 2.0954, "high": 2.0962, "low": 2.0857, "close": 2.0959, "volume": 226.6, "close_time": 1767571199999}, {"open_time": 1767571200000, "open": 2.0928, "high": 2.1167, "low": 2.0861, "close": 2.1103, "volume": 8359.9, "close_time": 1767574799999}, {"open_time": 1767574800000, "open": 2.1149, "high": 2.166, "low": 2.1149, "close": 2.1639, "volume": 39439.5, "close_time": 1767578399999}, {"open_time": 1767578400000, "open": 2.156, "high": 2.1575, "low": 2.1355, "close": 2.146, "volume": 35947.5, "close_time": 1767581999999}, {"open_time": 1767582000000, "open": 2.1444, "high": 2.1531, "low": 2.1387, "close": 2.1437, "volume": 24092.2, "close_time": 1767585599999}, {"open_time": 1767585600000, "open": 2.1436, "high": 2.1464, "low": 2.1193, "close": 2.1299, "volume": 24625.5, "close_time": 1767589199999}, {"open_time": 1767589200000, "open": 2.1254, "high": 2.1345, "low": 2.1211, "close": 2.1275, "volume": 3019.8, "close_time": 1767592799999}, {"open_time": 1767592800000, "open": 2.122, "high": 2.127, "low": 2.1104, "close": 2.121, "volume": 1356.0, "close_time": 1767596399999}, {"open_time": 1767596400000, "open": 2.1247, "high": 2.1361, "low": 2.1247, "close": 2.131, "volume": 12604.1, "close_time": 1767599999999}, {"open_time": 1767600000000, "open": 2.1291, "high": 2.1507, "low": 2.1291, "close": 2.1387, "volume": 16461.9, "close_time": 1767603599999}, {"open_time": 1767603600000, "open": 2.1322, "high": 2.1462, "low": 2.1303, "close": 2.1407, "volume": 1363.3, "close_time": 1767607199999}, {"open_time": 1767607200000, "open": 2.1445, "high": 2.1488, "low": 2.1371, "close": 2.1396, "volume": 1116.8, "close_time": 1767610799999}, {"open_time": 1767610800000, "open": 2.135, "high": 2.135, "low": 2.1333, "close": 2.1348, "volume": 4694.0, "close_time": 1767614399999}, {"open_time": 1767614400000, "open": 2.1343, "high": 2.1357, "low": 2.1275, "close": 2.1286, "volume": 2458.5, "close_time": 1767617999999}, {"open_time": 1767618000000, "open": 2.1299, "high": 2.1299, "low": 2.1152, "close": 2.1162, "volume": 4311.3, "close_time": 1767621599999}, {"open_time": 1767621600000, "open": 2.12, "high": 2.1521, "low": 2.1145, "close": 2.1476, "volume": 119760.0, "close_time": 1767625199999}, {"open_time": 1767625200000, "open": 2.1519, "high": 2.1687, "low": 2.1383, "close": 2.1653, "volume": 23163.4, "close_time": 1767628799999}, {"open_time": 1767628800000, "open": 2.1665, "high": 2.195, "low": 2.1665, "close": 2.1921, "volume": 41388.1, "close_time": 1767632399999}, {"open_time": 1767632400000, "open": 2.1926, "high": 2.2072, "low": 2.1689, "close": 2.205, "volume": 67944.3, "close_time": 1767635999999}, {"open_time": 1767636000000, "open": 2.2054, "high": 2.2666, "low": 2.1995, "close": 2.2666, "volume": 83310.6, "close_time": 1767639599999}, {"open_time": 1767639600000, "open": 2.265, "high": 2.2813, "low": 2.2574, "close": 2.279, "volume": 57339.6, "close_time": 1767643199999}, {"open_time": 1767643200000, "open": 2.2774, "high": 2.3471, "low": 2.2774, "close": 2.3069, "volume": 141323.8, "close_time": 1767646799999}, {"open_time": 1767646800000, "open": 2.3205, "high": 2.3405, "low": 2.3199, "close": 2.334, "volume": 27152.0, "close_time": 1767650399999}, {"open_time": 1767650400000, "open": 2.3307, "high": 2.3434, "low": 2.3263, "close": 2.3357, "volume": 10778.5, "close_time": 1767653999999}, {"open_time": 1767654000000, "open": 2.3371, "high": 2.3692, "low": 2.3371, "close": 2.35, "volume": 69793.1, "close_time": 1767657599999}, {"open_time": 1767657600000, "open": 2.3492, "high": 2.3716, "low": 2.3185, "close": 2.3716, "volume": 55042.6, "close_time": 1767661199999}, {"open_time": 1767661200000, "open": 2.3719, "high": 2.4035, "low": 2.365, "close": 2.37, "volume": 299925.0, "close_time": 1767664799999}, {"open_time": 1767664800000, "open": 2.3748, "high": 2.4141, "low": 2.3748, "close": 2.3945, "volume": 36035.0, "close_time": 1767668399999}, {"open_time": 1767668400000, "open": 2.393, "high": 2.3979, "low": 2.3831, "close": 2.3831, "volume": 65913.1, "close_time": 1767671999999}, {"open_time": 1767672000000, "open": 2.3843, "high": 2.3902, "low": 2.3704, "close": 2.3869, "volume": 26120.2, "close_time": 1767675599999}, {"open_time": 1767675600000, "open": 2.3952, "high": 2.405, "low": 2.3828, "close": 2.3927, "volume": 31712.8, "close_time": 1767679199999}, {"open_time": 1767679200000, "open": 2.3895, "high": 2.4, "low": 2.3765, "close": 2.3825, "volume": 8613.0, "close_time": 1767682799999}, {"open_time": 1767682800000, "open": 2.3737, "high": 2.3771, "low": 2.3225, "close": 2.3303, "volume": 35707.9, "close_time": 1767686399999}, {"open_time": 1767686400000, "open": 2.3324, "high": 2.3455, "low": 2.3273, "close": 2.3358, "volume": 1798.7, "close_time": 1767689999999}, {"open_time": 1767690000000, "open": 2.3282, "high": 2.3553, "low": 2.3282, "close": 2.3553, "volume": 11409.9, "close_time": 1767693599999}, {"open_time": 1767693600000, "open": 2.3517, "high": 2.363, "low": 2.3464, "close": 2.3625, "volume": 7329.0, "close_time": 1767697199999}, {"open_time": 1767697200000, "open": 2.3629, "high": 2.3743, "low": 2.3613, "close": 2.3739, "volume": 1043.1, "close_time": 1767700799999}, {"open_time": 1767700800000, "open": 2.3777, "high": 2.3926, "low": 2.3705, "close": 2.3748, "volume": 19903.5, "close_time": 1767704399999}, {"open_time": 1767704400000, "open": 2.3711, "high": 2.3808, "low": 2.3692, "close": 2.373, "volume": 5024.1, "close_time": 1767707999999}, {"open_time": 1767708000000, "open": 2.3741, "high": 2.3959, "low": 2.3723, "close": 2.3802, "volume": 11176.2, "close_time": 1767711599999}, {"open_time": 1767711600000, "open": 2.3839, "high": 2.39, "low": 2.3362, "close": 2.347, "volume": 72837.0, "close_time": 1767715199999}, {"open_time": 1767715200000, "open": 2.3498, "high": 2.3535, "low": 2.2666, "close": 2.2844, "volume": 230793.5, "close_time": 1767718799999}, {"open_time": 1767718800000, "open": 2.2784, "high": 2.2877, "low": 2.2106, "close": 2.2106, "volume": 47554.9, "close_time": 1767722399999}, {"open_time": 1767722400000, "open": 2.2074, "high": 2.252, "low": 2.2043, "close": 2.2453, "volume": 19251.4, "close_time": 1767725999999}, {"open_time": 1767726000000, "open": 2.2464, "high": 2.2568, "low": 2.2254, "close": 2.2288, "volume": 30063.9, "close_time": 1767729599999}, {"open_time": 1767729600000, "open": 2.2298, "high": 2.2674, "low": 2.229, "close": 2.2593, "volume": 41072.5, "close_time": 1767733199999}, {"open_time": 1767733200000, "open": 2.2606, "high": 2.2893, "low": 2.2565, "close": 2.2795, "volume": 7843.8, "close_time": 1767736799999}, {"open_time": 1767736800000, "open": 2.2893, "high": 2.2986, "low": 2.2801, "close": 2.2947, "volume": 704.3, "close_time": 1767740399999}, {"open_time": 1767740400000, "open": 2.2933, "high": 2.3091, "low": 2.2908, "close": 2.3063, "volume": 97824.6, "close_time": 1767743999999}, {"open_time": 1767744000000, "open": 2.3025, "high": 2.3189, "low": 2.2851, "close": 2.2851, "volume": 58120.4, "close_time": 1767747599999}, {"open_time": 1767747600000, "open": 2.2854, "high": 2.2922, "low": 2.2586, "close": 2.2653, "volume": 36717.1, "close_time": 1767751199999}, {"open_time": 1767751200000, "open": 2.2645, "high": 2.2744, "low": 2.2589, "close": 2.2731, "volume": 11013.2, "close_time": 1767754799999}, {"open_time": 1767754800000, "open": 2.2772, "high": 2.2819, "low": 2.2642, "close": 2.2662, "volume": 4851.6, "close_time": 1767758399999}, {"open_time": 1767758400000, "open": 2.2662, "high": 2.2729, "low": 2.259, "close": 2.2591, "volume": 1658.3, "close_time": 1767761999999}, {"open_time": 1767762000000, "open": 2.258, "high": 2.2631, "low": 2.2463, "close": 2.2526, "volume": 439.7, "close_time": 1767765599999}, {"open_time": 1767765600000, "open": 2.2518, "high": 2.2697, "low": 2.2498, "close": 2.2613, "volume": 9758.7, "close_time": 1767769199999}, {"open_time": 1767769200000, "open": 2.27, "high": 2.2868, "low": 2.27, "close": 2.277, "volume": 2593.8, "close_time": 1767772799999}, {"open_time": 1767772800000, "open": 2.2821, "high": 2.2891, "low": 2.2766, "close": 2.2891, "volume": 5090.7, "close_time": 1767776399999}, {"open_time": 1767776400000, "open": 2.2788, "high": 2.2788, "low": 2.2326, "close": 2.2326, "volume": 10193.5, "close_time": 1767779999999}, {"open_time": 1767780000000, "open": 2.24, "high": 2.2517, "low": 2.24, "close": 2.2517, "volume": 88.0, "close_time": 1767783599999}, {"open_time": 1767783600000, "open": 2.2532, "high": 2.2572, "low": 2.2488, "close": 2.2488, "volume": 72.8, "close_time": 1767787199999}, {"open_time": 1767787200000, "open": 2.2488, "high": 2.249, "low": 2.2458, "close": 2.246, "volume": 4902.6, "close_time": 1767790799999}, {"open_time": 1767790800000, "open": 2.2499, "high": 2.2523, "low": 2.2393, "close": 2.2434, "volume": 921.7, "close_time": 1767794399999}, {"open_time": 1767794400000, "open": 2.2399, "high": 2.2399, "low": 2.2074, "close": 2.2255, "volume": 16790.6, "close_time": 1767797999999}, {"open_time": 1767798000000, "open": 2.2232, "high": 2.2232, "low": 2.1846, "close": 2.2, "volume": 39501.9, "close_time": 1767801599999}, {"open_time": 1767801600000, "open": 2.2005, "high": 2.2214, "low": 2.2005, "close": 2.2035, "volume": 36797.0, "close_time": 1767805199999}, {"open_time": 1767805200000, "open": 2.2018, "high": 2.2091, "low": 2.19, "close": 2.1929, "volume": 6743.7, "close_time": 1767808799999}, {"open_time": 1767808800000, "open": 2.1933, "high": 2.2048, "low": 2.1839, "close": 2.1839, "volume": 10251.0, "close_time": 1767812399999}, {"open_time": 1767812400000, "open": 2.1884, "high": 2.1983, "low": 2.1726, "close": 2.1909, "volume": 29439.1, "close_time": 1767815999999}, {"open_time": 1767816000000, "open": 2.1999, "high": 2.1999, "low": 2.1729, "close": 2.1821, "volume": 7059.7, "close_time": 1767819599999}, {"open_time": 1767819600000, "open": 2.1773, "high": 2.185, "low": 2.1751, "close": 2.1802, "volume": 2412.6, "close_time": 1767823199999}, {"open_time": 1767823200000, "open": 2.177, "high": 2.1886, "low": 2.1689, "close": 2.1689, "volume": 4435.0, "close_time": 1767826799999}, {"open_time": 1767826800000, "open": 2.1689, "high": 2.1812, "low": 2.1529, "close": 2.1681, "volume": 38737.5, "close_time": 1767830399999}, {"open_time": 1767830400000, "open": 2.1681, "high": 2.1731, "low": 2.151, "close": 2.1688, "volume": 14982.2, "close_time": 1767833999999}, {"open_time": 1767834000000, "open": 2.1761, "high": 2.1895, "low": 2.169, "close": 2.1895, "volume": 33849.8, "close_time": 1767837599999}, {"open_time": 1767837600000, "open": 2.1829, "high": 2.1903, "low": 2.1616, "close": 2.1654, "volume": 2421.1, "close_time": 1767841199999}, {"open_time": 1767841200000, "open": 2.1677, "high": 2.1765, "low": 2.1473, "close": 2.1493, "volume": 7094.3, "close_time": 1767844799999}, {"open_time": 1767844800000, "open": 2.1538, "high": 2.1728, "low": 2.1492, "close": 2.1619, "volume": 1321.4, "close_time": 1767848399999}, {"open_time": 1767848400000, "open": 2.1586, "high": 2.1641, "low": 2.1412, "close": 2.1426, "volume": 7533.3, "close_time": 1767851999999}, {"open_time": 1767852000000, "open": 2.1445, "high": 2.1463, "low": 2.1092, "close": 2.1092, "volume": 20207.8, "close_time": 1767855599999}, {"open_time": 1767855600000, "open": 2.1091, "high": 2.121, "low": 2.099, "close": 2.1206, "volume": 14468.2, "close_time": 1767859199999}, {"open_time": 1767859200000, "open": 2.1237, "high": 2.1322, "low": 2.1114, "close": 2.1114, "volume": 5704.0, "close_time": 1767862799999}, {"open_time": 1767862800000, "open": 2.1133, "high": 2.1207, "low": 2.0963, "close": 2.098, "volume": 8379.6, "close_time": 1767866399999}, {"open_time": 1767866400000, "open": 2.0973, "high": 2.1057, "low": 2.0814, "close": 2.1018, "volume": 32644.6, "close_time": 1767869999999}, {"open_time": 1767870000000, "open": 2.1044, "high": 2.1049, "low": 2.0824, "close": 2.0957, "volume": 21796.6, "close_time": 1767873599999}, {"open_time": 1767873600000, "open": 2.0941, "high": 2.0942, "low": 2.0725, "close": 2.0817, "volume": 2228.8, "close_time": 1767877199999}, {"open_time": 1767877200000, "open": 2.0829, "high": 2.0918, "low": 2.082, "close": 2.0903, "volume": 1169.6, "close_time": 1767880799999}, {"open_time": 1767880800000, "open": 2.0867, "high": 2.0988, "low": 2.07, "close": 2.0988, "volume": 12042.0, "close_time": 1767884399999}, {"open_time": 1767884400000, "open": 2.085, "high": 2.1283, "low": 2.0772, "close": 2.1281, "volume": 16293.3, "close_time": 1767887999999}, {"open_time": 1767888000000, "open": 2.13, "high": 2.143, "low": 2.1201, "close": 2.1387, "volume": 32663.7, "close_time": 1767891599999}, {"open_time": 1767891600000, "open": 2.1455, "high": 2.168, "low": 2.1402, "close": 2.1663, "volume": 21053.0, "close_time": 1767895199999}, {"open_time": 1767895200000, "open": 2.1624, "high": 2.1651, "low": 2.1289, "close": 2.1359, "volume": 11683.9, "close_time": 1767898799999}, {"open_time": 1767898800000, "open": 2.1409, "high": 2.1497, "low": 2.1409, "close": 2.1409, "volume": 1618.9, "close_time": 1767902399999}, {"open_time": 1767902400000, "open": 2.1307, "high": 2.1347, "low": 2.1201, "close": 2.1268, "volume": 15622.9, "close_time": 1767905999999}, {"open_time": 1767906000000, "open": 2.128, "high": 2.1463, "low": 2.1279, "close": 2.1437, "volume": 620.7, "close_time": 1767909599999}, {"open_time": 1767909600000, "open": 2.1399, "high": 2.1501, "low": 2.1245, "close": 2.1333, "volume": 10564.5, "close_time": 1767913199999}, {"open_time": 1767913200000, "open": 2.1343, "high": 2.1362, "low": 2.1244, "close": 2.1244, "volume": 244.7, "close_time": 1767916799999}, {"open_time": 1767916800000, "open": 2.1252, "high": 2.1339, "low": 2.1236, "close": 2.1339, "volume": 10474.2, "close_time": 1767920399999}, {"open_time": 1767920400000, "open": 2.1324, "high": 2.1409, "low": 2.1068, "close": 2.1125, "volume": 5236.1, "close_time": 1767923999999}, {"open_time": 1767924000000, "open": 2.1132, "high": 2.1347, "low": 2.1132, "close": 2.1189, "volume": 8817.4, "close_time": 1767927599999}, {"open_time": 1767927600000, "open": 2.1189, "high": 2.1339, "low": 2.1189, "close": 2.1338, "volume": 258.4, "close_time": 1767931199999}, {"open_time": 1767931200000, "open": 2.1353, "high": 2.1353, "low": 2.1271, "close": 2.1283, "volume": 1082.9, "close_time": 1767934799999}, {"open_time": 1767934800000, "open": 2.1303, "high": 2.1338, "low": 2.128, "close": 2.1338, "volume": 15330.0, "close_time": 1767938399999}, {"open_time": 1767938400000, "open": 2.1374, "high": 2.1473, "low": 2.1295, "close": 2.1418, "volume": 4151.7, "close_time": 1767941999999}, {"open_time": 1767942000000, "open": 2.1405, "high": 2.1417, "low": 2.1201, "close": 2.1201, "volume": 6997.1, "close_time": 1767945599999}, {"open_time": 1767945600000, "open": 2.1221, "high": 2.1255, "low": 2.0752, "close": 2.0779, "volume": 7885.5, "close_time": 1767949199999}, {"open_time": 1767949200000, "open": 2.087, "high": 2.1, "low": 2.087, "close": 2.0989, "volume": 3704.1, "close_time": 1767952799999}, {"open_time": 1767952800000, "open": 2.096, "high": 2.1044, "low": 2.0959, "close": 2.1014, "volume": 2641.5, "close_time": 1767956399999}, {"open_time": 1767956400000, "open": 2.1059, "high": 2.1089, "low": 2.1034, "close": 2.1044, "volume": 379.9, "close_time": 1767959999999}, {"open_time": 1767960000000, "open": 2.1026, "high": 2.104, "low": 2.093, "close": 2.0986, "volume": 5853.7, "close_time": 1767963599999}, {"open_time": 1767963600000, "open": 2.0976, "high": 2.117, "low": 2.0945, "close": 2.1071, "volume": 2419.7, "close_time": 1767967199999}, {"open_time": 1767967200000, "open": 2.1053, "high": 2.1065, "low": 2.0818, "close": 2.0876, "volume": 38913.2, "close_time": 1767970799999}, {"open_time": 1767970800000, "open": 2.0888, "high": 2.1616, "low": 2.0839, "close": 2.1156, "volume": 28269.3, "close_time": 1767974399999}, {"open_time": 1767974400000, "open": 2.1204, "high": 2.145, "low": 2.1177, "close": 2.1345, "volume": 15774.3, "close_time": 1767977999999}, {"open_time": 1767978000000, "open": 2.1296, "high": 2.133, "low": 2.0921, "close": 2.1087, "volume": 7061.0, "close_time": 1767981599999}, {"open_time": 1767981600000, "open": 2.1056, "high": 2.1096, "low": 2.0789, "close": 2.0931, "volume": 5636.2, "close_time": 1767985199999}, {"open_time": 1767985200000, "open": 2.0892, "high": 2.092, "low": 2.0809, "close": 2.085, "volume": 28480.7, "close_time": 1767988799999}, {"open_time": 1767988800000, "open": 2.084, "high": 2.0931, "low": 2.0825, "close": 2.0848, "volume": 5488.1, "close_time": 1767992399999}, {"open_time": 1767992400000, "open": 2.0846, "high": 2.096, "low": 2.08, "close": 2.089, "volume": 18357.3, "close_time": 1767995999999}, {"open_time": 1767996000000, "open": 2.0914, "high": 2.1003, "low": 2.0875, "close": 2.0964, "volume": 8555.8, "close_time": 1767999599999}, {"open_time": 1767999600000, "open": 2.0965, "high": 2.0983, "low": 2.094, "close": 2.0951, "volume": 1890.4, "close_time": 1768003199999}, {"open_time": 1768003200000, "open": 2.096, "high": 2.097, "low": 2.0903, "close": 2.0911, "volume": 824.6, "close_time": 1768006799999}, {"open_time": 1768006800000, "open": 2.0938, "high": 2.0972, "low": 2.0905, "close": 2.0943, "volume": 2213.6, "close_time": 1768010399999}, {"open_time": 1768010400000, "open": 2.0945, "high": 2.1008, "low": 2.092, "close": 2.0937, "volume": 6801.1, "close_time": 1768013999999}, {"open_time": 1768014000000, "open": 2.0937, "high": 2.0957, "low": 2.0877, "close": 2.0909, "volume": 395.7, "close_time": 1768017599999}, {"open_time": 1768017600000, "open": 2.084, "high": 2.0854, "low": 2.0823, "close": 2.0842, "volume": 2741.3, "close_time": 1768021199999}, {"open_time": 1768021200000, "open": 2.0828, "high": 2.0908, "low": 2.082, "close": 2.0908, "volume": 14382.4, "close_time": 1768024799999}, {"open_time": 1768024800000, "open": 2.09, "high": 2.0944, "low": 2.0868, "close": 2.0937, "volume": 6996.5, "close_time": 1768028399999}, {"open_time": 1768028400000, "open": 2.0956, "high": 2.1019, "low": 2.0956, "close": 2.1019, "volume": 397.2, "close_time": 1768031999999}, {"open_time": 1768032000000, "open": 2.1008, "high": 2.103, "low": 2.0906, "close": 2.0906, "volume": 155.6, "close_time": 1768035599999}, {"open_time": 1768035600000, "open": 2.0945, "high": 2.0945, "low": 2.093, "close": 2.0939, "volume": 1348.9, "close_time": 1768039199999}, {"open_time": 1768039200000, "open": 2.0979, "high": 2.1042, "low": 2.0979, "close": 2.1042, "volume": 334.8, "close_time": 1768042799999}, {"open_time": 1768042800000, "open": 2.1036, "high": 2.1036, "low": 2.1013, "close": 2.1013, "volume": 1071.0, "close_time": 1768046399999}, {"open_time": 1768046400000, "open": 2.1024, "high": 2.1092, "low": 2.1024, "close": 2.1039, "volume": 262.4, "close_time": 1768049999999}, {"open_time": 1768050000000, "open": 2.1019, "high": 2.1019, "low": 2.0924, "close": 2.0924, "volume": 1259.3, "close_time": 1768053599999}, {"open_time": 1768053600000, "open": 2.0924, "high": 2.094, "low": 2.0903, "close": 2.093, "volume": 6060.3, "close_time": 1768057199999}, {"open_time": 1768057200000, "open": 2.0905, "high": 2.0962, "low": 2.0905, "close": 2.0928, "volume": 8581.9, "close_time": 1768060799999}, {"open_time": 1768060800000, "open": 2.0927, "high": 2.0976, "low": 2.0925, "close": 2.0956, "volume": 2178.8, "close_time": 1768064399999}, {"open_time": 1768064400000, "open": 2.0958, "high": 2.0998, "low": 2.0909, "close": 2.0928, "volume": 4744.6, "close_time": 1768067999999}, {"open_time": 1768068000000, "open": 2.0945, "high": 2.1029, "low": 2.0885, "close": 2.0977, "volume": 12159.3, "close_time": 1768071599999}, {"open_time": 1768071600000, "open": 2.0995, "high": 2.0995, "low": 2.0968, "close": 2.0968, "volume": 731.3, "close_time": 1768075199999}, {"open_time": 1768075200000, "open": 2.0931, "high": 2.0959, "low": 2.0931, "close": 2.0943, "volume": 411.3, "close_time": 1768078799999}, {"open_time": 1768078800000, "open": 2.0932, "high": 2.0935, "low": 2.0891, "close": 2.0935, "volume": 182.1, "close_time": 1768082399999}, {"open_time": 1768082400000, "open": 2.0915, "high": 2.0962, "low": 2.0905, "close": 2.0905, "volume": 1787.0, "close_time": 1768085999999}, {"open_time": 1768086000000, "open": 2.0897, "high": 2.0925, "low": 2.089, "close": 2.0925, "volume": 321.7, "close_time": 1768089599999}, {"open_time": 1768089600000, "open": 2.0909, "high": 2.097, "low": 2.0872, "close": 2.0919, "volume": 3733.8, "close_time": 1768093199999}, {"open_time": 1768093200000, "open": 2.0899, "high": 2.0936, "low": 2.0872, "close": 2.0926, "volume": 1630.4, "close_time": 1768096799999}, {"open_time": 1768096800000, "open": 2.0939, "high": 2.096, "low": 2.0918, "close": 2.0928, "volume": 915.0, "close_time": 1768100399999}, {"open_time": 1768100400000, "open": 2.0943, "high": 2.0962, "low": 2.0926, "close": 2.0949, "volume": 938.8, "close_time": 1768103999999}, {"open_time": 1768104000000, "open": 2.0964, "high": 2.0972, "low": 2.0916, "close": 2.0928, "volume": 5438.7, "close_time": 1768107599999}, {"open_time": 1768107600000, "open": 2.094, "high": 2.0965, "low": 2.0897, "close": 2.0965, "volume": 16634.7, "close_time": 1768111199999}, {"open_time": 1768111200000, "open": 2.0955, "high": 2.0955, "low": 2.0874, "close": 2.0945, "volume": 993.5, "close_time": 1768114799999}, {"open_time": 1768114800000, "open": 2.0975, "high": 2.0987, "low": 2.0921, "close": 2.0941, "volume": 1172.5, "close_time": 1768118399999}, {"open_time": 1768118400000, "open": 2.0895, "high": 2.0986, "low": 2.0892, "close": 2.0986, "volume": 201.6, "close_time": 1768121999999}, {"open_time": 1768122000000, "open": 2.0972, "high": 2.0972, "low": 2.0923, "close": 2.0923, "volume": 1491.6, "close_time": 1768125599999}, {"open_time": 1768125600000, "open": 2.0932, "high": 2.0946, "low": 2.0924, "close": 2.0941, "volume": 2533.0, "close_time": 1768129199999}, {"open_time": 1768129200000, "open": 2.0946, "high": 2.0966, "low": 2.0946, "close": 2.0966, "volume": 36.8, "close_time": 1768132799999}, {"open_time": 1768132800000, "open": 2.0973, "high": 2.1052, "low": 2.0973, "close": 2.1052, "volume": 3796.7, "close_time": 1768136399999}, {"open_time": 1768136400000, "open": 2.1057, "high": 2.1061, "low": 2.0957, "close": 2.0957, "volume": 118.5, "close_time": 1768139999999}, {"open_time": 1768140000000, "open": 2.1003, "high": 2.1093, "low": 2.0997, "close": 2.108, "volume": 860.4, "close_time": 1768143599999}, {"open_time": 1768143600000, "open": 2.1065, "high": 2.1087, "low": 2.0872, "close": 2.0907, "volume": 4092.4, "close_time": 1768147199999}, {"open_time": 1768147200000, "open": 2.0919, "high": 2.1031, "low": 2.091, "close": 2.1, "volume": 987.2, "close_time": 1768150799999}, {"open_time": 1768150800000, "open": 2.0983, "high": 2.0993, "low": 2.0913, "close": 2.0941, "volume": 649.3, "close_time": 1768154399999}, {"open_time": 1768154400000, "open": 2.0915, "high": 2.0928, "low": 2.09, "close": 2.0928, "volume": 7677.8, "close_time": 1768157999999}, {"open_time": 1768158000000, "open": 2.0953, "high": 2.0987, "low": 2.09, "close": 2.0904, "volume": 62921.5, "close_time": 1768161599999}, {"open_time": 1768161600000, "open": 2.09, "high": 2.092, "low": 2.0507, "close": 2.0682, "volume": 97544.7, "close_time": 1768165199999}, {"open_time": 1768165200000, "open": 2.0681, "high": 2.0766, "low": 2.066, "close": 2.0763, "volume": 77208.2, "close_time": 1768168799999}, {"open_time": 1768168800000, "open": 2.0758, "high": 2.0758, "low": 2.0625, "close": 2.0688, "volume": 3333.7, "close_time": 1768172399999}, {"open_time": 1768172400000, "open": 2.0573, "high": 2.0772, "low": 2.0531, "close": 2.0747, "volume": 3843.5, "close_time": 1768175999999}, {"open_time": 1768176000000, "open": 2.0757, "high": 2.0757, "low": 2.04, "close": 2.0563, "volume": 117828.6, "close_time": 1768179599999}, {"open_time": 1768179600000, "open": 2.0666, "high": 2.0772, "low": 2.0645, "close": 2.0665, "volume": 2260.9, "close_time": 1768183199999}, {"open_time": 1768183200000, "open": 2.066, "high": 2.1041, "low": 2.0634, "close": 2.1014, "volume": 23926.0, "close_time": 1768186799999}, {"open_time": 1768186800000, "open": 2.1001, "high": 2.1075, "low": 2.08, "close": 2.08, "volume": 190302.0, "close_time": 1768190399999}, {"open_time": 1768190400000, "open": 2.0845, "high": 2.0934, "low": 2.0827, "close": 2.0902, "volume": 17973.2, "close_time": 1768193999999}, {"open_time": 1768194000000, "open": 2.0888, "high": 2.0914, "low": 2.0823, "close": 2.0823, "volume": 21240.6, "close_time": 1768197599999}, {"open_time": 1768197600000, "open": 2.082, "high": 2.082, "low": 2.069, "close": 2.07, "volume": 117410.5, "close_time": 1768201199999}, {"open_time": 1768201200000, "open": 2.0711, "high": 2.0739, "low": 2.0541, "close": 2.0541, "volume": 600.7, "close_time": 1768204799999}, {"open_time": 1768204800000, "open": 2.0571, "high": 2.06, "low": 2.0372, "close": 2.0431, "volume": 3122.6, "close_time": 1768208399999}, {"open_time": 1768208400000, "open": 2.0517, "high": 2.0525, "low": 2.0454, "close": 2.0469, "volume": 1784.2, "close_time": 1768211999999}, {"open_time": 1768212000000, "open": 2.0445, "high": 2.046, "low": 2.0398, "close": 2.0398, "volume": 5613.6, "close_time": 1768215599999}, {"open_time": 1768215600000, "open": 2.0355, "high": 2.0448, "low": 2.0355, "close": 2.0442, "volume": 2195.4, "close_time": 1768219199999}, {"open_time": 1768219200000, "open": 2.0489, "high": 2.0521, "low": 2.0479, "close": 2.05, "volume": 2407.8, "close_time": 1768222799999}, {"open_time": 1768222800000, "open": 2.0496, "high": 2.0589, "low": 2.0447, "close": 2.0531, "volume": 754.5, "close_time": 1768226399999}, {"open_time": 1768226400000, "open": 2.0514, "high": 2.0755, "low": 2.0438, "close": 2.0735, "volume": 3840.6, "close_time": 1768229999999}, {"open_time": 1768230000000, "open": 2.0715, "high": 2.0935, "low": 2.0715, "close": 2.0935, "volume": 39094.9, "close_time": 1768233599999}, {"open_time": 1768233600000, "open": 2.0951, "high": 2.1078, "low": 2.0928, "close": 2.093, "volume": 6248.6, "close_time": 1768237199999}, {"open_time": 1768237200000, "open": 2.0984, "high": 2.0984, "low": 2.0559, "close": 2.0671, "volume": 3462.1, "close_time": 1768240799999}, {"open_time": 1768240800000, "open": 2.0696, "high": 2.077, "low": 2.0649, "close": 2.0649, "volume": 468.0, "close_time": 1768244399999}, {"open_time": 1768244400000, "open": 2.0617, "high": 2.0711, "low": 2.0615, "close": 2.0711, "volume": 493.9, "close_time": 1768247999999}, {"open_time": 1768248000000, "open": 2.07, "high": 2.0756, "low": 2.0653, "close": 2.0654, "volume": 13759.1, "close_time": 1768251599999}, {"open_time": 1768251600000, "open": 2.0637, "high": 2.0637, "low": 2.0406, "close": 2.0441, "volume": 3425.8, "close_time": 1768255199999}, {"open_time": 1768255200000, "open": 2.0545, "high": 2.0579, "low": 2.0528, "close": 2.0551, "volume": 22931.1, "close_time": 1768258799999}, {"open_time": 1768258800000, "open": 2.0544, "high": 2.0571, "low": 2.0464, "close": 2.0549, "volume": 1113.8, "close_time": 1768262399999}, {"open_time": 1768262400000, "open": 2.0538, "high": 2.0594, "low": 2.053, "close": 2.0561, "volume": 1290.7, "close_time": 1768265999999}, {"open_time": 1768266000000, "open": 2.0591, "high": 2.0649, "low": 2.0495, "close": 2.0528, "volume": 2536.9, "close_time": 1768269599999}, {"open_time": 1768269600000, "open": 2.0537, "high": 2.0612, "low": 2.0531, "close": 2.0531, "volume": 255.7, "close_time": 1768273199999}, {"open_time": 1768273200000, "open": 2.0559, "high": 2.0577, "low": 2.0489, "close": 2.05, "volume": 8874.8, "close_time": 1768276799999}, {"open_time": 1768276800000, "open": 2.05, "high": 2.0538, "low": 2.05, "close": 2.0531, "volume": 5965.9, "close_time": 1768280399999}, {"open_time": 1768280400000, "open": 2.06, "high": 2.0811, "low": 2.06, "close": 2.0654, "volume": 837.4, "close_time": 1768283999999}, {"open_time": 1768284000000, "open": 2.0637, "high": 2.0652, "low": 2.0576, "close": 2.0652, "volume": 294.4, "close_time": 1768287599999}, {"open_time": 1768287600000, "open": 2.0605, "high": 2.0605, "low": 2.0564, "close": 2.0573, "volume": 338.1, "close_time": 1768291199999}, {"open_time": 1768291200000, "open": 2.0617, "high": 2.0678, "low": 2.0596, "close": 2.067, "volume": 390.6, "close_time": 1768294799999}, {"open_time": 1768294800000, "open": 2.0666, "high": 2.0707, "low": 2.0662, "close": 2.0695, "volume": 1108.3, "close_time": 1768298399999}, {"open_time": 1768298400000, "open": 2.0648, "high": 2.0685, "low": 2.06, "close": 2.06, "volume": 114.5, "close_time": 1768301999999}, {"open_time": 1768302000000, "open": 2.0594, "high": 2.0633, "low": 2.0594, "close": 2.063, "volume": 907.2, "close_time": 1768305599999}, {"open_time": 1768305600000, "open": 2.0595, "high": 2.0627, "low": 2.0581, "close": 2.0617, "volume": 242.1, "close_time": 1768309199999}, {"open_time": 1768309200000, "open": 2.0625, "high": 2.0776, "low": 2.06, "close": 2.069, "volume": 7954.5, "close_time": 1768312799999}, {"open_time": 1768312800000, "open": 2.0633, "high": 2.0961, "low": 2.0631, "close": 2.0774, "volume": 2036.3, "close_time": 1768316399999}, {"open_time": 1768316400000, "open": 2.0772, "high": 2.1, "low": 2.0714, "close": 2.099, "volume": 14324.9, "close_time": 1768319999999}, {"open_time": 1768320000000, "open": 2.099, "high": 2.1134, "low": 2.0923, "close": 2.1013, "volume": 38508.2, "close_time": 1768323599999}, {"open_time": 1768323600000, "open": 2.1069, "high": 2.109, "low": 2.0861, "close": 2.094, "volume": 4620.7, "close_time": 1768327199999}, {"open_time": 1768327200000, "open": 2.0942, "high": 2.1103, "low": 2.0942, "close": 2.1046, "volume": 20054.6, "close_time": 1768330799999}, {"open_time": 1768330800000, "open": 2.1046, "high": 2.138, "low": 2.1044, "close": 2.1377, "volume": 6740.8, "close_time": 1768334399999}, {"open_time": 1768334400000, "open": 2.138, "high": 2.1471, "low": 2.1219, "close": 2.1325, "volume": 5969.3, "close_time": 1768337999999}, {"open_time": 1768338000000, "open": 2.1352, "high": 2.1423, "low": 2.1218, "close": 2.1226, "volume": 1161.2, "close_time": 1768341599999}, {"open_time": 1768341600000, "open": 2.1236, "high": 2.1797, "low": 2.1226, "close": 2.1754, "volume": 50598.2, "close_time": 1768345199999}, {"open_time": 1768345200000, "open": 2.1795, "high": 2.1853, "low": 2.1521, "close": 2.1668, "volume": 25692.9, "close_time": 1768348799999}, {"open_time": 1768348800000, "open": 2.1664, "high": 2.178, "low": 2.1592, "close": 2.1625, "volume": 6084.9, "close_time": 1768352399999}, {"open_time": 1768352400000, "open": 2.1671, "high": 2.1742, "low": 2.1587, "close": 2.1733, "volume": 5922.6, "close_time": 1768355999999}, {"open_time": 1768356000000, "open": 2.175, "high": 2.1907, "low": 2.1689, "close": 2.1736, "volume": 17819.6, "close_time": 1768359599999}, {"open_time": 1768359600000, "open": 2.1719, "high": 2.1819, "low": 2.1669, "close": 2.1819, "volume": 8802.0, "close_time": 1768363199999}, {"open_time": 1768363200000, "open": 2.184, "high": 2.186, "low": 2.165, "close": 2.165, "volume": 38522.5, "close_time": 1768366799999}, {"open_time": 1768366800000, "open": 2.1626, "high": 2.165, "low": 2.1526, "close": 2.1538, "volume": 13944.0, "close_time": 1768370399999}, {"open_time": 1768370400000, "open": 2.153, "high": 2.153, "low": 2.1347, "close": 2.1443, "volume": 7124.2, "close_time": 1768373999999}, {"open_time": 1768374000000, "open": 2.1533, "high": 2.1533, "low": 2.1468, "close": 2.1485, "volume": 111.9, "close_time": 1768377599999}, {"open_time": 1768377600000, "open": 2.1477, "high": 2.1505, "low": 2.1455, "close": 2.1455, "volume": 3049.6, "close_time": 1768381199999}, {"open_time": 1768381200000, "open": 2.1434, "high": 2.1508, "low": 2.1434, "close": 2.149, "volume": 1579.5, "close_time": 1768384799999}, {"open_time": 1768384800000, "open": 2.1476, "high": 2.1482, "low": 2.1322, "close": 2.1402, "volume": 247.3, "close_time": 1768388399999}, {"open_time": 1768388400000, "open": 2.13, "high": 2.13, "low": 2.1134, "close": 2.1134, "volume": 3243.6, "close_time": 1768391999999}, {"open_time": 1768392000000, "open": 2.1159, "high": 2.1259, "low": 2.1159, "close": 2.1243, "volume": 484.6, "close_time": 1768395599999}, {"open_time": 1768395600000, "open": 2.125, "high": 2.1305, "low": 2.114, "close": 2.1157, "volume": 3099.4, "close_time": 1768399199999}, {"open_time": 1768399200000, "open": 2.118, "high": 2.1698, "low": 2.118, "close": 2.1581, "volume": 20023.3, "close_time": 1768402799999}, {"open_time": 1768402800000, "open": 2.1521, "high": 2.1713, "low": 2.1444, "close": 2.1528, "volume": 6576.2, "close_time": 1768406399999}, {"open_time": 1768406400000, "open": 2.1574, "high": 2.176, "low": 2.1574, "close": 2.1585, "volume": 3215.4, "close_time": 1768409999999}, {"open_time": 1768410000000, "open": 2.1606, "high": 2.1652, "low": 2.1358, "close": 2.1423, "volume": 21038.9, "close_time": 1768413599999}, {"open_time": 1768413600000, "open": 2.1354, "high": 2.1496, "low": 2.1259, "close": 2.1436, "volume": 10375.3, "close_time": 1768417199999}, {"open_time": 1768417200000, "open": 2.1356, "high": 2.1575, "low": 2.1356, "close": 2.1447, "volume": 7456.5, "close_time": 1768420799999}, {"open_time": 1768420800000, "open": 2.148, "high": 2.1558, "low": 2.1424, "close": 2.1438, "volume": 7372.9, "close_time": 1768424399999}, {"open_time": 1768424400000, "open": 2.1483, "high": 2.153, "low": 2.1438, "close": 2.1438, "volume": 362.6, "close_time": 1768427999999}, {"open_time": 1768428000000, "open": 2.1468, "high": 2.1468, "low": 2.1356, "close": 2.1382, "volume": 2268.7, "close_time": 1768431599999}, {"open_time": 1768431600000, "open": 2.1421, "high": 2.1438, "low": 2.1324, "close": 2.1351, "volume": 31194.8, "close_time": 1768435199999}, {"open_time": 1768435200000, "open": 2.1392, "high": 2.1436, "low": 2.129, "close": 2.1306, "volume": 1224.8, "close_time": 1768438799999}, {"open_time": 1768438800000, "open": 2.1349, "high": 2.139, "low": 2.1168, "close": 2.1183, "volume": 13772.3, "close_time": 1768442399999}, {"open_time": 1768442400000, "open": 2.1185, "high": 2.125, "low": 2.1009, "close": 2.1009, "volume": 2136.3, "close_time": 1768445999999}, {"open_time": 1768446000000, "open": 2.1051, "high": 2.1068, "low": 2.0819, "close": 2.0889, "volume": 4521.7, "close_time": 1768449599999}, {"open_time": 1768449600000, "open": 2.0867, "high": 2.1025, "low": 2.0867, "close": 2.1025, "volume": 6056.7, "close_time": 1768453199999}, {"open_time": 1768453200000, "open": 2.1048, "high": 2.1048, "low": 2.0987, "close": 2.1005, "volume": 4242.9, "close_time": 1768456799999}, {"open_time": 1768456800000, "open": 2.1, "high": 2.1, "low": 2.0933, "close": 2.0933, "volume": 116.2, "close_time": 1768460399999}, {"open_time": 1768460400000, "open": 2.0936, "high": 2.0993, "low": 2.0936, "close": 2.0993, "volume": 10132.5, "close_time": 1768463999999}, {"open_time": 1768464000000, "open": 2.1, "high": 2.1052, "low": 2.0969, "close": 2.0989, "volume": 73.9, "close_time": 1768467599999}, {"open_time": 1768467600000, "open": 2.1034, "high": 2.1206, "low": 2.0972, "close": 2.1184, "volume": 4210.3, "close_time": 1768471199999}, {"open_time": 1768471200000, "open": 2.1181, "high": 2.1181, "low": 2.1133, "close": 2.1175, "volume": 2512.3, "close_time": 1768474799999}, {"open_time": 1768474800000, "open": 2.1172, "high": 2.1208, "low": 2.1114, "close": 2.113, "volume": 636.6, "close_time": 1768478399999}, {"open_time": 1768478400000, "open": 2.1124, "high": 2.1193, "low": 2.1083, "close": 2.1193, "volume": 2124.4, "close_time": 1768481999999}, {"open_time": 1768482000000, "open": 2.1187, "high": 2.13, "low": 2.1173, "close": 2.1256, "volume": 4854.6, "close_time": 1768485599999}, {"open_time": 1768485600000, "open": 2.1296, "high": 2.1302, "low": 2.0918, "close": 2.0956, "volume": 31815.6, "close_time": 1768489199999}, {"open_time": 1768489200000, "open": 2.1022, "high": 2.1042, "low": 2.0714, "close": 2.098, "volume": 23844.1, "close_time": 1768492799999}, {"open_time": 1768492800000, "open": 2.0924, "high": 2.0973, "low": 2.0869, "close": 2.0955, "volume": 1831.2, "close_time": 1768496399999}, {"open_time": 1768496400000, "open": 2.0951, "high": 2.0979, "low": 2.0842, "close": 2.0866, "volume": 4776.9, "close_time": 1768499999999}, {"open_time": 1768500000000, "open": 2.0831, "high": 2.0834, "low": 2.0648, "close": 2.0745, "volume": 36322.8, "close_time": 1768503599999}, {"open_time": 1768503600000, "open": 2.0659, "high": 2.072, "low": 2.0531, "close": 2.0673, "volume": 8029.1, "close_time": 1768507199999}, {"open_time": 1768507200000, "open": 2.0659, "high": 2.0709, "low": 2.0582, "close": 2.0663, "volume": 712.5, "close_time": 1768510799999}, {"open_time": 1768510800000, "open": 2.0682, "high": 2.0751, "low": 2.0644, "close": 2.075, "volume": 1126.9, "close_time": 1768514399999}, {"open_time": 1768514400000, "open": 2.0733, "high": 2.0811, "low": 2.0731, "close": 2.0787, "volume": 437.8, "close_time": 1768517999999}, {"open_time": 1768518000000, "open": 2.0741, "high": 2.0806, "low": 2.0703, "close": 2.0798, "volume": 671.6, "close_time": 1768521599999}, {"open_time": 1768521600000, "open": 2.0798, "high": 2.088, "low": 2.0788, "close": 2.0854, "volume": 1328.9, "close_time": 1768525199999}, {"open_time": 1768525200000, "open": 2.0813, "high": 2.0842, "low": 2.0781, "close": 2.079, "volume": 1133.4, "close_time": 1768528799999}, {"open_time": 1768528800000, "open": 2.0726, "high": 2.0763, "low": 2.0677, "close": 2.0745, "volume": 1436.6, "close_time": 1768532399999}, {"open_time": 1768532400000, "open": 2.0759, "high": 2.0797, "low": 2.0654, "close": 2.0654, "volume": 2180.2, "close_time": 1768535999999}, {"open_time": 1768536000000, "open": 2.0653, "high": 2.0717, "low": 2.0595, "close": 2.0597, "volume": 3501.4, "close_time": 1768539599999}, {"open_time": 1768539600000, "open": 2.0663, "high": 2.0745, "low": 2.0621, "close": 2.072, "volume": 1463.7, "close_time": 1768543199999}, {"open_time": 1768543200000, "open": 2.0728, "high": 2.0747, "low": 2.0679, "close": 2.0725, "volume": 179.8, "close_time": 1768546799999}, {"open_time": 1768546800000, "open": 2.0733, "high": 2.0766, "low": 2.07, "close": 2.07, "volume": 71.7, "close_time": 1768550399999}, {"open_time": 1768550400000, "open": 2.0752, "high": 2.0803, "low": 2.0752, "close": 2.0766, "volume": 270.3, "close_time": 1768553999999}, {"open_time": 1768554000000, "open": 2.0756, "high": 2.0756, "low": 2.0683, "close": 2.0689, "volume": 5099.6, "close_time": 1768557599999}, {"open_time": 1768557600000, "open": 2.0682, "high": 2.0682, "low": 2.0651, "close": 2.0651, "volume": 53.2, "close_time": 1768561199999}, {"open_time": 1768561200000, "open": 2.064, "high": 2.0651, "low": 2.0595, "close": 2.0637, "volume": 4949.2, "close_time": 1768564799999}, {"open_time": 1768564800000, "open": 2.0665, "high": 2.0675, "low": 2.0638, "close": 2.0638, "volume": 568.0, "close_time": 1768568399999}, {"open_time": 1768568400000, "open": 2.0637, "high": 2.0642, "low": 2.0542, "close": 2.0594, "volume": 943.7, "close_time": 1768571999999}, {"open_time": 1768572000000, "open": 2.0616, "high": 2.0659, "low": 2.0576, "close": 2.0598, "volume": 2054.0, "close_time": 1768575599999}, {"open_time": 1768575600000, "open": 2.055, "high": 2.0639, "low": 2.0294, "close": 2.0327, "volume": 39430.9, "close_time": 1768579199999}, {"open_time": 1768579200000, "open": 2.0337, "high": 2.0486, "low": 2.0337, "close": 2.0475, "volume": 3624.9, "close_time": 1768582799999}, {"open_time": 1768582800000, "open": 2.0463, "high": 2.0533, "low": 2.0407, "close": 2.0533, "volume": 1236.6, "close_time": 1768586399999}, {"open_time": 1768586400000, "open": 2.0542, "high": 2.0542, "low": 2.0493, "close": 2.05, "volume": 450.8, "close_time": 1768589999999}, {"open_time": 1768590000000, "open": 2.0472, "high": 2.0575, "low": 2.0436, "close": 2.0575, "volume": 1129.4, "close_time": 1768593599999}, {"open_time": 1768593600000, "open": 2.0553, "high": 2.079, "low": 2.05, "close": 2.0768, "volume": 2864.9, "close_time": 1768597199999}, {"open_time": 1768597200000, "open": 2.0787, "high": 2.0791, "low": 2.0696, "close": 2.0778, "volume": 6232.5, "close_time": 1768600799999}, {"open_time": 1768600800000, "open": 2.0738, "high": 2.0762, "low": 2.0709, "close": 2.0736, "volume": 1571.3, "close_time": 1768604399999}, {"open_time": 1768604400000, "open": 2.0731, "high": 2.0731, "low": 2.0706, "close": 2.0708, "volume": 321.2, "close_time": 1768607999999}, {"open_time": 1768608000000, "open": 2.0688, "high": 2.0696, "low": 2.0647, "close": 2.0654, "volume": 435.9, "close_time": 1768611599999}, {"open_time": 1768611600000, "open": 2.0647, "high": 2.0685, "low": 2.0647, "close": 2.0685, "volume": 723.8, "close_time": 1768615199999}, {"open_time": 1768615200000, "open": 2.0671, "high": 2.0671, "low": 2.0609, "close": 2.063, "volume": 487.0, "close_time": 1768618799999}, {"open_time": 1768618800000, "open": 2.0634, "high": 2.0634, "low": 2.0546, "close": 2.0546, "volume": 1715.3, "close_time": 1768622399999}, {"open_time": 1768622400000, "open": 2.0548, "high": 2.067, "low": 2.0548, "close": 2.0666, "volume": 2266.0, "close_time": 1768625999999}, {"open_time": 1768626000000, "open": 2.0644, "high": 2.067, "low": 2.0621, "close": 2.0664, "volume": 571.7, "close_time": 1768629599999}, {"open_time": 1768629600000, "open": 2.0641, "high": 2.0641, "low": 2.06, "close": 2.06, "volume": 54.2, "close_time": 1768633199999}, {"open_time": 1768633200000, "open": 2.06, "high": 2.0619, "low": 2.0577, "close": 2.06, "volume": 364.9, "close_time": 1768636799999}, {"open_time": 1768636800000, "open": 2.0578, "high": 2.0656, "low": 2.0578, "close": 2.0634, "volume": 964.7, "close_time": 1768640399999}, {"open_time": 1768640400000, "open": 2.0637, "high": 2.0668, "low": 2.0622, "close": 2.0646, "volume": 1038.6, "close_time": 1768643999999}, {"open_time": 1768644000000, "open": 2.0643, "high": 2.0672, "low": 2.0629, "close": 2.0637, "volume": 470.2, "close_time": 1768647599999}, {"open_time": 1768647600000, "open": 2.0636, "high": 2.0636, "low": 2.0636, "close": 2.0636, "volume": 7.7, "close_time": 1768651199999}, {"open_time": 1768651200000, "open": 2.0616, "high": 2.0618, "low": 2.0587, "close": 2.0607, "volume": 306.3, "close_time": 1768654799999}, {"open_time": 1768654800000, "open": 2.0602, "high": 2.063, "low": 2.0591, "close": 2.0624, "volume": 161.8, "close_time": 1768658399999}, {"open_time": 1768658400000, "open": 2.0605, "high": 2.0788, "low": 2.0605, "close": 2.0752, "volume": 301.6, "close_time": 1768661999999}, {"open_time": 1768662000000, "open": 2.0736, "high": 2.083, "low": 2.0728, "close": 2.083, "volume": 3500.4, "close_time": 1768665599999}, {"open_time": 1768665600000, "open": 2.0821, "high": 2.0821, "low": 2.0705, "close": 2.0727, "volume": 1417.2, "close_time": 1768669199999}, {"open_time": 1768669200000, "open": 2.0745, "high": 2.0797, "low": 2.0733, "close": 2.0786, "volume": 946.4, "close_time": 1768672799999}, {"open_time": 1768672800000, "open": 2.0793, "high": 2.0793, "low": 2.0712, "close": 2.0742, "volume": 1342.6, "close_time": 1768676399999}, {"open_time": 1768676400000, "open": 2.0749, "high": 2.0768, "low": 2.0741, "close": 2.0759, "volume": 1680.9, "close_time": 1768679999999}, {"open_time": 1768680000000, "open": 2.0721, "high": 2.0735, "low": 2.0705, "close": 2.0725, "volume": 1255.8, "close_time": 1768683599999}, {"open_time": 1768683600000, "open": 2.0722, "high": 2.0722, "low": 2.0682, "close": 2.0695, "volume": 260.6, "close_time": 1768687199999}, {"open_time": 1768687200000, "open": 2.0667, "high": 2.0667, "low": 2.0611, "close": 2.0655, "volume": 190.3, "close_time": 1768690799999}, {"open_time": 1768690800000, "open": 2.0652, "high": 2.0667, "low": 2.0628, "close": 2.063, "volume": 555.6, "close_time": 1768694399999}, {"open_time": 1768694400000, "open": 2.0631, "high": 2.0655, "low": 2.0601, "close": 2.0601, "volume": 495.2, "close_time": 1768697999999}, {"open_time": 1768698000000, "open": 2.0589, "high": 2.0607, "low": 2.05, "close": 2.05, "volume": 3410.4, "close_time": 1768701599999}, {"open_time": 1768701600000, "open": 2.0527, "high": 2.0568, "low": 2.05, "close": 2.0518, "volume": 570.9, "close_time": 1768705199999}, {"open_time": 1768705200000, "open": 2.0525, "high": 2.0611, "low": 2.0514, "close": 2.0591, "volume": 6772.8, "close_time": 1768708799999}, {"open_time": 1768708800000, "open": 2.0575, "high": 2.0575, "low": 2.0524, "close": 2.0554, "volume": 298.2, "close_time": 1768712399999}, {"open_time": 1768712400000, "open": 2.055, "high": 2.0564, "low": 2.0501, "close": 2.0564, "volume": 7989.8, "close_time": 1768715999999}, {"open_time": 1768716000000, "open": 2.0622, "high": 2.0622, "low": 2.0622, "close": 2.0622, "volume": 25.1, "close_time": 1768719599999}, {"open_time": 1768719600000, "open": 2.0564, "high": 2.0578, "low": 2.0524, "close": 2.0524, "volume": 116.6, "close_time": 1768723199999}, {"open_time": 1768723200000, "open": 2.0537, "high": 2.0592, "low": 2.0535, "close": 2.0592, "volume": 35.7, "close_time": 1768726799999}, {"open_time": 1768726800000, "open": 2.0588, "high": 2.0596, "low": 2.054, "close": 2.054, "volume": 767.5, "close_time": 1768730399999}, {"open_time": 1768730400000, "open": 2.0625, "high": 2.0625, "low": 2.0545, "close": 2.0562, "volume": 67.9, "close_time": 1768733999999}, {"open_time": 1768734000000, "open": 2.0568, "high": 2.0584, "low": 2.0558, "close": 2.0577, "volume": 613.0, "close_time": 1768737599999}, {"open_time": 1768737600000, "open": 2.0554, "high": 2.057, "low": 2.0546, "close": 2.057, "volume": 1169.1, "close_time": 1768741199999}, {"open_time": 1768741200000, "open": 2.0538, "high": 2.0538, "low": 2.0501, "close": 2.0501, "volume": 3053.5, "close_time": 1768744799999}, {"open_time": 1768744800000, "open": 2.054, "high": 2.0601, "low": 2.054, "close": 2.0558, "volume": 63.8, "close_time": 1768748399999}, {"open_time": 1768748400000, "open": 2.052, "high": 2.0529, "low": 2.0489, "close": 2.0529, "volume": 24920.4, "close_time": 1768751999999}, {"open_time": 1768752000000, "open": 2.0582, "high": 2.0587, "low": 2.0534, "close": 2.0534, "volume": 659.8, "close_time": 1768755599999}, {"open_time": 1768755600000, "open": 2.0529, "high": 2.056, "low": 2.049, "close": 2.0504, "volume": 346.3, "close_time": 1768759199999}, {"open_time": 1768759200000, "open": 2.0524, "high": 2.065, "low": 2.0489, "close": 2.065, "volume": 1541.1, "close_time": 1768762799999}, {"open_time": 1768762800000, "open": 2.0654, "high": 2.0654, "low": 2.0564, "close": 2.0564, "volume": 1237.0, "close_time": 1768766399999}, {"open_time": 1768766400000, "open": 2.0537, "high": 2.0627, "low": 2.051, "close": 2.0559, "volume": 3389.8, "close_time": 1768769999999}, {"open_time": 1768770000000, "open": 2.057, "high": 2.0615, "low": 2.0569, "close": 2.0593, "volume": 650.4, "close_time": 1768773599999}, {"open_time": 1768773600000, "open": 2.0577, "high": 2.0642, "low": 2.0567, "close": 2.0614, "volume": 493.6, "close_time": 1768777199999}, {"open_time": 1768777200000, "open": 2.0612, "high": 2.0612, "low": 1.988, "close": 1.993, "volume": 62313.8, "close_time": 1768780799999}, {"open_time": 1768780800000, "open": 1.993, "high": 2.003, "low": 1.9224, "close": 1.95, "volume": 167551.4, "close_time": 1768784399999}, {"open_time": 1768784400000, "open": 1.95, "high": 1.9668, "low": 1.95, "close": 1.9603, "volume": 65365.6, "close_time": 1768787999999}, {"open_time": 1768788000000, "open": 1.96, "high": 1.9668, "low": 1.96, "close": 1.964, "volume": 74564.7, "close_time": 1768791599999}, {"open_time": 1768791600000, "open": 1.96, "high": 1.9677, "low": 1.9568, "close": 1.9677, "volume": 23167.1, "close_time": 1768795199999}, {"open_time": 1768795200000, "open": 1.9674, "high": 1.9742, "low": 1.9642, "close": 1.9683, "volume": 1067.2, "close_time": 1768798799999}, {"open_time": 1768798800000, "open": 1.9685, "high": 1.9699, "low": 1.9607, "close": 1.9699, "volume": 4744.6, "close_time": 1768802399999}, {"open_time": 1768802400000, "open": 1.9646, "high": 1.9692, "low": 1.9559, "close": 1.956, "volume": 11562.8, "close_time": 1768805999999}, {"open_time": 1768806000000, "open": 1.9553, "high": 1.9619, "low": 1.9553, "close": 1.9619, "volume": 130.3, "close_time": 1768809599999}, {"open_time": 1768809600000, "open": 1.9649, "high": 1.9837, "low": 1.9649, "close": 1.9741, "volume": 948.7, "close_time": 1768813199999}, {"open_time": 1768813200000, "open": 1.9811, "high": 1.9818, "low": 1.9752, "close": 1.9818, "volume": 400.5, "close_time": 1768816799999}, {"open_time": 1768816800000, "open": 1.9803, "high": 1.9811, "low": 1.9761, "close": 1.9811, "volume": 678.0, "close_time": 1768820399999}, {"open_time": 1768820400000, "open": 1.9774, "high": 1.9782, "low": 1.9713, "close": 1.9713, "volume": 625.5, "close_time": 1768823999999}, {"open_time": 1768824000000, "open": 1.9729, "high": 1.9779, "low": 1.9699, "close": 1.9699, "volume": 243.0, "close_time": 1768827599999}, {"open_time": 1768827600000, "open": 1.9733, "high": 1.9749, "low": 1.9674, "close": 1.9732, "volume": 952.6, "close_time": 1768831199999}, {"open_time": 1768831200000, "open": 1.972, "high": 1.9844, "low": 1.972, "close": 1.9844, "volume": 425.9, "close_time": 1768834799999}, {"open_time": 1768834800000, "open": 1.9827, "high": 1.9848, "low": 1.9797, "close": 1.9816, "volume": 439.3, "close_time": 1768838399999}, {"open_time": 1768838400000, "open": 1.9852, "high": 2.0264, "low": 1.983, "close": 2.0242, "volume": 8454.9, "close_time": 1768841999999}, {"open_time": 1768842000000, "open": 2.019, "high": 2.0191, "low": 2.01, "close": 2.0137, "volume": 6546.0, "close_time": 1768845599999}, {"open_time": 1768845600000, "open": 2.02, "high": 2.0237, "low": 2.0102, "close": 2.0102, "volume": 1013.6, "close_time": 1768849199999}, {"open_time": 1768849200000, "open": 2.0117, "high": 2.0158, "low": 2.0101, "close": 2.0131, "volume": 2177.0, "close_time": 1768852799999}, {"open_time": 1768852800000, "open": 2.013, "high": 2.0158, "low": 2.0038, "close": 2.0038, "volume": 2908.3, "close_time": 1768856399999}, {"open_time": 1768856400000, "open": 2.0066, "high": 2.0066, "low": 1.9985, "close": 2.0, "volume": 326.1, "close_time": 1768859999999}, {"open_time": 1768860000000, "open": 1.995, "high": 1.995, "low": 1.9798, "close": 1.9798, "volume": 253824.7, "close_time": 1768863599999}, {"open_time": 1768863600000, "open": 1.9829, "high": 1.9942, "low": 1.9819, "close": 1.9915, "volume": 630.2, "close_time": 1768867199999}, {"open_time": 1768867200000, "open": 1.9855, "high": 1.9889, "low": 1.9839, "close": 1.9856, "volume": 6743.9, "close_time": 1768870799999}, {"open_time": 1768870800000, "open": 1.9824, "high": 1.9841, "low": 1.9714, "close": 1.977, "volume": 4890.5, "close_time": 1768874399999}, {"open_time": 1768874400000, "open": 1.97, "high": 1.9704, "low": 1.963, "close": 1.968, "volume": 1334.2, "close_time": 1768877999999}, {"open_time": 1768878000000, "open": 1.9705, "high": 1.9705, "low": 1.9561, "close": 1.9599, "volume": 7405.5, "close_time": 1768881599999}, {"open_time": 1768881600000, "open": 1.9627, "high": 1.9712, "low": 1.9609, "close": 1.9689, "volume": 434.9, "close_time": 1768885199999}, {"open_time": 1768885200000, "open": 1.9648, "high": 1.9684, "low": 1.9556, "close": 1.9684, "volume": 2835.8, "close_time": 1768888799999}, {"open_time": 1768888800000, "open": 1.9557, "high": 1.9589, "low": 1.9426, "close": 1.9501, "volume": 2456.3, "close_time": 1768892399999}, {"open_time": 1768892400000, "open": 1.9489, "high": 1.9568, "low": 1.9455, "close": 1.9468, "volume": 6285.0, "close_time": 1768895999999}, {"open_time": 1768896000000, "open": 1.9485, "high": 1.9524, "low": 1.9207, "close": 1.9278, "volume": 41394.8, "close_time": 1768899599999}, {"open_time": 1768899600000, "open": 1.9257, "high": 1.9288, "low": 1.924, "close": 1.9274, "volume": 3800.4, "close_time": 1768903199999}, {"open_time": 1768903200000, "open": 1.9285, "high": 1.9312, "low": 1.9281, "close": 1.9295, "volume": 232.7, "close_time": 1768906799999}, {"open_time": 1768906800000, "open": 1.93, "high": 1.9376, "low": 1.93, "close": 1.936, "volume": 709.8, "close_time": 1768910399999}, {"open_time": 1768910400000, "open": 1.9287, "high": 1.9356, "low": 1.9287, "close": 1.9356, "volume": 1867.9, "close_time": 1768913999999}, {"open_time": 1768914000000, "open": 1.9337, "high": 1.9337, "low": 1.916, "close": 1.916, "volume": 18076.8, "close_time": 1768917599999}, {"open_time": 1768917600000, "open": 1.9205, "high": 1.9363, "low": 1.9178, "close": 1.9267, "volume": 5326.8, "close_time": 1768921199999}, {"open_time": 1768921200000, "open": 1.9212, "high": 1.9306, "low": 1.9101, "close": 1.9137, "volume": 31829.3, "close_time": 1768924799999}, {"open_time": 1768924800000, "open": 1.9202, "high": 1.9269, "low": 1.9024, "close": 1.9117, "volume": 5541.5, "close_time": 1768928399999}, {"open_time": 1768928400000, "open": 1.9079, "high": 1.9197, "low": 1.8997, "close": 1.9037, "volume": 24925.7, "close_time": 1768931999999}, {"open_time": 1768932000000, "open": 1.908, "high": 1.908, "low": 1.8956, "close": 1.8961, "volume": 11241.3, "close_time": 1768935599999}, {"open_time": 1768935600000, "open": 1.9068, "high": 1.9084, "low": 1.8956, "close": 1.9004, "volume": 26465.9, "close_time": 1768939199999}, {"open_time": 1768939200000, "open": 1.9027, "high": 1.9113, "low": 1.9006, "close": 1.9064, "volume": 13393.7, "close_time": 1768942799999}, {"open_time": 1768942800000, "open": 1.9043, "high": 1.9043, "low": 1.8866, "close": 1.8881, "volume": 11844.6, "close_time": 1768946399999}, {"open_time": 1768946400000, "open": 1.8903, "high": 1.8992, "low": 1.8701, "close": 1.8937, "volume": 13110.1, "close_time": 1768949999999}, {"open_time": 1768950000000, "open": 1.8914, "high": 1.8936, "low": 1.8864, "close": 1.8936, "volume": 1781.3, "close_time": 1768953599999}, {"open_time": 1768953600000, "open": 1.8927, "high": 1.9153, "low": 1.8917, "close": 1.9139, "volume": 2044.7, "close_time": 1768957199999}, {"open_time": 1768957200000, "open": 1.9149, "high": 1.9161, "low": 1.9007, "close": 1.9007, "volume": 993.6, "close_time": 1768960799999}, {"open_time": 1768960800000, "open": 1.9022, "high": 1.9066, "low": 1.894, "close": 1.8991, "volume": 2499.4, "close_time": 1768964399999}, {"open_time": 1768964400000, "open": 1.896, "high": 1.9119, "low": 1.896, "close": 1.901, "volume": 6750.4, "close_time": 1768967999999}, {"open_time": 1768968000000, "open": 1.9028, "high": 1.9084, "low": 1.9015, "close": 1.9067, "volume": 1603.9, "close_time": 1768971599999}, {"open_time": 1768971600000, "open": 1.9061, "high": 1.9251, "low": 1.9061, "close": 1.9239, "volume": 827.8, "close_time": 1768975199999}, {"open_time": 1768975200000, "open": 1.9189, "high": 1.9216, "low": 1.9177, "close": 1.9177, "volume": 1498.8, "close_time": 1768978799999}, {"open_time": 1768978800000, "open": 1.9157, "high": 1.9218, "low": 1.907, "close": 1.907, "volume": 920.4, "close_time": 1768982399999}, {"open_time": 1768982400000, "open": 1.907, "high": 1.9104, "low": 1.9017, "close": 1.9017, "volume": 1202.8, "close_time": 1768985999999}, {"open_time": 1768986000000, "open": 1.9043, "high": 1.9123, "low": 1.9, "close": 1.9123, "volume": 1826.8, "close_time": 1768989599999}, {"open_time": 1768989600000, "open": 1.9135, "high": 1.9141, "low": 1.9081, "close": 1.9081, "volume": 92.6, "close_time": 1768993199999}, {"open_time": 1768993200000, "open": 1.9025, "high": 1.9049, "low": 1.89, "close": 1.89, "volume": 4439.6, "close_time": 1768996799999}, {"open_time": 1768996800000, "open": 1.8939, "high": 1.8961, "low": 1.8806, "close": 1.8961, "volume": 282.7, "close_time": 1769000399999}, {"open_time": 1769000400000, "open": 1.8979, "high": 1.9048, "low": 1.891, "close": 1.8989, "volume": 1526.3, "close_time": 1769003999999}, {"open_time": 1769004000000, "open": 1.8978, "high": 1.9431, "low": 1.8978, "close": 1.9429, "volume": 30846.6, "close_time": 1769007599999}, {"open_time": 1769007600000, "open": 1.9431, "high": 1.9606, "low": 1.9342, "close": 1.9577, "volume": 70424.1, "close_time": 1769011199999}, {"open_time": 1769011200000, "open": 1.9578, "high": 1.9599, "low": 1.8774, "close": 1.8774, "volume": 176741.4, "close_time": 1769014799999}, {"open_time": 1769014800000, "open": 1.8855, "high": 1.8957, "low": 1.8717, "close": 1.8828, "volume": 7345.7, "close_time": 1769018399999}, {"open_time": 1769018400000, "open": 1.8912, "high": 1.9144, "low": 1.8844, "close": 1.9144, "volume": 7615.2, "close_time": 1769021999999}, {"open_time": 1769022000000, "open": 1.905, "high": 1.984, "low": 1.8988, "close": 1.973, "volume": 203018.9, "close_time": 1769025599999}, {"open_time": 1769025600000, "open": 1.973, "high": 1.973, "low": 1.949, "close": 1.9709, "volume": 17083.0, "close_time": 1769029199999}, {"open_time": 1769029200000, "open": 1.9695, "high": 1.9856, "low": 1.9695, "close": 1.9758, "volume": 5018.4, "close_time": 1769032799999}, {"open_time": 1769032800000, "open": 1.977, "high": 1.989, "low": 1.9673, "close": 1.9704, "volume": 8446.1, "close_time": 1769036399999}, {"open_time": 1769036400000, "open": 1.965, "high": 1.9669, "low": 1.9397, "close": 1.9463, "volume": 20972.4, "close_time": 1769039999999}, {"open_time": 1769040000000, "open": 1.9517, "high": 1.9588, "low": 1.9506, "close": 1.9588, "volume": 4432.9, "close_time": 1769043599999}, {"open_time": 1769043600000, "open": 1.9598, "high": 1.9673, "low": 1.9562, "close": 1.959, "volume": 6285.1, "close_time": 1769047199999}, {"open_time": 1769047200000, "open": 1.958, "high": 1.9627, "low": 1.949, "close": 1.949, "volume": 1541.5, "close_time": 1769050799999}, {"open_time": 1769050800000, "open": 1.947, "high": 1.955, "low": 1.9426, "close": 1.9479, "volume": 1484.5, "close_time": 1769054399999}, {"open_time": 1769054400000, "open": 1.9527, "high": 1.9539, "low": 1.9486, "close": 1.9534, "volume": 881.0, "close_time": 1769057999999}, {"open_time": 1769058000000, "open": 1.9533, "high": 1.9543, "low": 1.9482, "close": 1.9506, "volume": 4133.0, "close_time": 1769061599999}, {"open_time": 1769061600000, "open": 1.955, "high": 1.9589, "low": 1.9481, "close": 1.9554, "volume": 887.1, "close_time": 1769065199999}, {"open_time": 1769065200000, "open": 1.9561, "high": 1.9648, "low": 1.9485, "close": 1.952, "volume": 2059.2, "close_time": 1769068799999}, {"open_time": 1769068800000, "open": 1.9527, "high": 1.9551, "low": 1.9514, "close": 1.9535, "volume": 134.3, "close_time": 1769072399999}, {"open_time": 1769072400000, "open": 1.9592, "high": 1.9621, "low": 1.957, "close": 1.9621, "volume": 1923.9, "close_time": 1769075999999}, {"open_time": 1769076000000, "open": 1.9623, "high": 1.9623, "low": 1.9543, "close": 1.9543, "volume": 312.1, "close_time": 1769079599999}, {"open_time": 1769079600000, "open": 1.9545, "high": 1.9572, "low": 1.9425, "close": 1.9466, "volume": 3041.0, "close_time": 1769083199999}, {"open_time": 1769083200000, "open": 1.9446, "high": 1.9479, "low": 1.9439, "close": 1.9439, "volume": 2247.2, "close_time": 1769086799999}, {"open_time": 1769086800000, "open": 1.9419, "high": 1.9483, "low": 1.9284, "close": 1.9304, "volume": 21095.5, "close_time": 1769090399999}, {"open_time": 1769090400000, "open": 1.9263, "high": 1.9346, "low": 1.9168, "close": 1.9181, "volume": 1023.3, "close_time": 1769093999999}, {"open_time": 1769094000000, "open": 1.915, "high": 1.9228, "low": 1.9024, "close": 1.9126, "volume": 5534.6, "close_time": 1769097599999}, {"open_time": 1769097600000, "open": 1.9167, "high": 1.9253, "low": 1.9036, "close": 1.9223, "volume": 21139.3, "close_time": 1769101199999}, {"open_time": 1769101200000, "open": 1.9243, "high": 1.9277, "low": 1.9136, "close": 1.9271, "volume": 4356.7, "close_time": 1769104799999}, {"open_time": 1769104800000, "open": 1.924, "high": 1.9331, "low": 1.9211, "close": 1.9211, "volume": 6015.1, "close_time": 1769108399999}, {"open_time": 1769108400000, "open": 1.9212, "high": 1.9351, "low": 1.9212, "close": 1.934, "volume": 1188.4, "close_time": 1769111999999}, {"open_time": 1769112000000, "open": 1.93, "high": 1.9327, "low": 1.9203, "close": 1.9229, "volume": 6561.2, "close_time": 1769115599999}, {"open_time": 1769115600000, "open": 1.9243, "high": 1.9302, "low": 1.9217, "close": 1.9272, "volume": 3331.3, "close_time": 1769119199999}, {"open_time": 1769119200000, "open": 1.9252, "high": 1.9316, "low": 1.9231, "close": 1.924, "volume": 6980.0, "close_time": 1769122799999}, {"open_time": 1769122800000, "open": 1.9229, "high": 1.9246, "low": 1.9185, "close": 1.9235, "volume": 7161.0, "close_time": 1769126399999}, {"open_time": 1769126400000, "open": 1.9248, "high": 1.9248, "low": 1.9181, "close": 1.9196, "volume": 284.4, "close_time": 1769129999999}, {"open_time": 1769130000000, "open": 1.9186, "high": 1.9226, "low": 1.9186, "close": 1.9198, "volume": 4159.5, "close_time": 1769133599999}, {"open_time": 1769133600000, "open": 1.9198, "high": 1.9205, "low": 1.9095, "close": 1.9095, "volume": 1822.2, "close_time": 1769137199999}, {"open_time": 1769137200000, "open": 1.9093, "high": 1.9183, "low": 1.9093, "close": 1.9183, "volume": 6023.1, "close_time": 1769140799999}, {"open_time": 1769140800000, "open": 1.9156, "high": 1.9241, "low": 1.9136, "close": 1.9209, "volume": 3055.2, "close_time": 1769144399999}, {"open_time": 1769144400000, "open": 1.9208, "high": 1.9208, "low": 1.9086, "close": 1.9108, "volume": 3547.4, "close_time": 1769147999999}, {"open_time": 1769148000000, "open": 1.9101, "high": 1.912, "low": 1.9069, "close": 1.912, "volume": 2232.2, "close_time": 1769151599999}, {"open_time": 1769151600000, "open": 1.9142, "high": 1.9142, "low": 1.9093, "close": 1.9142, "volume": 2618.0, "close_time": 1769155199999}, {"open_time": 1769155200000, "open": 1.9155, "high": 1.9155, "low": 1.9025, "close": 1.9084, "volume": 4979.5, "close_time": 1769158799999}, {"open_time": 1769158800000, "open": 1.9075, "high": 1.912, "low": 1.9019, "close": 1.9019, "volume": 2626.2, "close_time": 1769162399999}, {"open_time": 1769162400000, "open": 1.909, "high": 1.9145, "low": 1.9081, "close": 1.9096, "volume": 1708.9, "close_time": 1769165999999}, {"open_time": 1769166000000, "open": 1.9103, "high": 1.9142, "low": 1.9102, "close": 1.914, "volume": 664.0, "close_time": 1769169599999}, {"open_time": 1769169600000, "open": 1.9143, "high": 1.9143, "low": 1.9102, "close": 1.9112, "volume": 1818.1, "close_time": 1769173199999}, {"open_time": 1769173200000, "open": 1.9096, "high": 1.9109, "low": 1.9045, "close": 1.9061, "volume": 661.6, "close_time": 1769176799999}, {"open_time": 1769176800000, "open": 1.9059, "high": 1.9079, "low": 1.8888, "close": 1.8889, "volume": 19014.1, "close_time": 1769180399999}, {"open_time": 1769180400000, "open": 1.8972, "high": 1.92, "low": 1.8897, "close": 1.9191, "volume": 4188.2, "close_time": 1769183999999}, {"open_time": 1769184000000, "open": 1.9224, "high": 1.95, "low": 1.9217, "close": 1.9364, "volume": 6464.5, "close_time": 1769187599999}, {"open_time": 1769187600000, "open": 1.9359, "high": 1.9642, "low": 1.9281, "close": 1.947, "volume": 20181.3, "close_time": 1769191199999}, {"open_time": 1769191200000, "open": 1.9427, "high": 1.9604, "low": 1.9427, "close": 1.9471, "volume": 7619.7, "close_time": 1769194799999}, {"open_time": 1769194800000, "open": 1.9431, "high": 1.9431, "low": 1.9217, "close": 1.9217, "volume": 3511.2, "close_time": 1769198399999}, {"open_time": 1769198400000, "open": 1.92, "high": 1.929, "low": 1.9086, "close": 1.9155, "volume": 3796.6, "close_time": 1769201999999}, {"open_time": 1769202000000, "open": 1.9181, "high": 1.9263, "low": 1.9181, "close": 1.9204, "volume": 992.9, "close_time": 1769205599999}, {"open_time": 1769205600000, "open": 1.9204, "high": 1.9279, "low": 1.9204, "close": 1.9246, "volume": 4649.9, "close_time": 1769209199999}, {"open_time": 1769209200000, "open": 1.9245, "high": 1.9245, "low": 1.9186, "close": 1.9224, "volume": 5251.2, "close_time": 1769212799999}, {"open_time": 1769212800000, "open": 1.9201, "high": 1.9231, "low": 1.9182, "close": 1.9207, "volume": 1294.9, "close_time": 1769216399999}, {"open_time": 1769216400000, "open": 1.918, "high": 1.9218, "low": 1.9174, "close": 1.9189, "volume": 828.3, "close_time": 1769219999999}, {"open_time": 1769220000000, "open": 1.9217, "high": 1.9258, "low": 1.9217, "close": 1.9239, "volume": 456.0, "close_time": 1769223599999}, {"open_time": 1769223600000, "open": 1.9248, "high": 1.9272, "low": 1.9233, "close": 1.9239, "volume": 685.0, "close_time": 1769227199999}, {"open_time": 1769227200000, "open": 1.9236, "high": 1.9277, "low": 1.9234, "close": 1.9254, "volume": 1237.2, "close_time": 1769230799999}, {"open_time": 1769230800000, "open": 1.9258, "high": 1.9258, "low": 1.9206, "close": 1.9217, "volume": 1659.4, "close_time": 1769234399999}, {"open_time": 1769234400000, "open": 1.9219, "high": 1.9219, "low": 1.9184, "close": 1.9184, "volume": 1854.2, "close_time": 1769237999999}, {"open_time": 1769238000000, "open": 1.9191, "high": 1.92, "low": 1.9174, "close": 1.9191, "volume": 695.6, "close_time": 1769241599999}, {"open_time": 1769241600000, "open": 1.9184, "high": 1.9217, "low": 1.9177, "close": 1.9201, "volume": 337.3, "close_time": 1769245199999}, {"open_time": 1769245200000, "open": 1.9193, "high": 1.9193, "low": 1.9166, "close": 1.9173, "volume": 2392.9, "close_time": 1769248799999}, {"open_time": 1769248800000, "open": 1.9178, "high": 1.9178, "low": 1.9149, "close": 1.9149, "volume": 241.5, "close_time": 1769252399999}, {"open_time": 1769252400000, "open": 1.92, "high": 1.92, "low": 1.9173, "close": 1.9173, "volume": 255.9, "close_time": 1769255999999}, {"open_time": 1769256000000, "open": 1.9168, "high": 1.922, "low": 1.9168, "close": 1.9211, "volume": 586.2, "close_time": 1769259599999}, {"open_time": 1769259600000, "open": 1.9201, "high": 1.9207, "low": 1.9189, "close": 1.9207, "volume": 747.4, "close_time": 1769263199999}, {"open_time": 1769263200000, "open": 1.9186, "high": 1.921, "low": 1.918, "close": 1.9181, "volume": 5070.8, "close_time": 1769266799999}, {"open_time": 1769266800000, "open": 1.9195, "high": 1.9217, "low": 1.9131, "close": 1.9131, "volume": 485.0, "close_time": 1769270399999}, {"open_time": 1769270400000, "open": 1.9121, "high": 1.9166, "low": 1.91, "close": 1.9152, "volume": 55134.8, "close_time": 1769273999999}, {"open_time": 1769274000000, "open": 1.9152, "high": 1.9193, "low": 1.9141, "close": 1.9171, "volume": 124.4, "close_time": 1769277599999}, {"open_time": 1769277600000, "open": 1.9178, "high": 1.9214, "low": 1.9175, "close": 1.9214, "volume": 407.4, "close_time": 1769281199999}, {"open_time": 1769281200000, "open": 1.9203, "high": 1.9203, "low": 1.9155, "close": 1.9162, "volume": 774.8, "close_time": 1769284799999}, {"open_time": 1769284800000, "open": 1.9172, "high": 1.9184, "low": 1.9163, "close": 1.9179, "volume": 209.5, "close_time": 1769288399999}, {"open_time": 1769288400000, "open": 1.9177, "high": 1.918, "low": 1.9146, "close": 1.9178, "volume": 1335.4, "close_time": 1769291999999}, {"open_time": 1769292000000, "open": 1.9181, "high": 1.9227, "low": 1.9181, "close": 1.9206, "volume": 199.3, "close_time": 1769295599999}, {"open_time": 1769295600000, "open": 1.9224, "high": 1.9224, "low": 1.9148, "close": 1.9148, "volume": 2842.9, "close_time": 1769299199999}, {"open_time": 1769299200000, "open": 1.9155, "high": 1.9171, "low": 1.912, "close": 1.9133, "volume": 1863.7, "close_time": 1769302799999}, {"open_time": 1769302800000, "open": 1.9134, "high": 1.9134, "low": 1.9045, "close": 1.9051, "volume": 2593.2, "close_time": 1769306399999}, {"open_time": 1769306400000, "open": 1.9073, "high": 1.9086, "low": 1.9055, "close": 1.9067, "volume": 929.2, "close_time": 1769309999999}, {"open_time": 1769310000000, "open": 1.9073, "high": 1.9073, "low": 1.8991, "close": 1.9013, "volume": 1553.8, "close_time": 1769313599999}, {"open_time": 1769313600000, "open": 1.9024, "high": 1.904, "low": 1.8985, "close": 1.9024, "volume": 507.4, "close_time": 1769317199999}, {"open_time": 1769317200000, "open": 1.901, "high": 1.9024, "low": 1.8981, "close": 1.9024, "volume": 521.1, "close_time": 1769320799999}, {"open_time": 1769320800000, "open": 1.9015, "high": 1.9015, "low": 1.8972, "close": 1.8991, "volume": 3062.8, "close_time": 1769324399999}, {"open_time": 1769324400000, "open": 1.8971, "high": 1.8986, "low": 1.895, "close": 1.895, "volume": 1239.8, "close_time": 1769327999999}, {"open_time": 1769328000000, "open": 1.8971, "high": 1.8992, "low": 1.8911, "close": 1.8911, "volume": 1062.6, "close_time": 1769331599999}, {"open_time": 1769331600000, "open": 1.89, "high": 1.8952, "low": 1.8882, "close": 1.8941, "volume": 10445.6, "close_time": 1769335199999}, {"open_time": 1769335200000, "open": 1.8942, "high": 1.9092, "low": 1.8941, "close": 1.9081, "volume": 3193.7, "close_time": 1769338799999}, {"open_time": 1769338800000, "open": 1.9072, "high": 1.9086, "low": 1.9033, "close": 1.9033, "volume": 632.2, "close_time": 1769342399999}, {"open_time": 1769342400000, "open": 1.9023, "high": 1.9023, "low": 1.8987, "close": 1.8996, "volume": 465.8, "close_time": 1769345999999}, {"open_time": 1769346000000, "open": 1.9011, "high": 1.9011, "low": 1.8957, "close": 1.8965, "volume": 1478.0, "close_time": 1769349599999}, {"open_time": 1769349600000, "open": 1.9012, "high": 1.9012, "low": 1.8846, "close": 1.8895, "volume": 11269.9, "close_time": 1769353199999}, {"open_time": 1769353200000, "open": 1.8886, "high": 1.893, "low": 1.885, "close": 1.888, "volume": 13832.6, "close_time": 1769356799999}, {"open_time": 1769356800000, "open": 1.885, "high": 1.885, "low": 1.8476, "close": 1.8527, "volume": 23010.2, "close_time": 1769360399999}, {"open_time": 1769360400000, "open": 1.8566, "high": 1.8587, "low": 1.8368, "close": 1.8474, "volume": 176495.2, "close_time": 1769363999999}, {"open_time": 1769364000000, "open": 1.847, "high": 1.847, "low": 1.827, "close": 1.8368, "volume": 28492.3, "close_time": 1769367599999}, {"open_time": 1769367600000, "open": 1.8361, "high": 1.8393, "low": 1.8118, "close": 1.8194, "volume": 10651.4, "close_time": 1769371199999}, {"open_time": 1769371200000, "open": 1.8196, "high": 1.8255, "low": 1.8136, "close": 1.8239, "volume": 10946.6, "close_time": 1769374799999}, {"open_time": 1769374800000, "open": 1.8243, "high": 1.8401, "low": 1.8243, "close": 1.8392, "volume": 433405.9, "close_time": 1769378399999}, {"open_time": 1769378400000, "open": 1.8402, "high": 1.8403, "low": 1.8197, "close": 1.8294, "volume": 155140.6, "close_time": 1769381999999}, {"open_time": 1769382000000, "open": 1.8286, "high": 1.8413, "low": 1.8257, "close": 1.8354, "volume": 24200.5, "close_time": 1769385599999}, {"open_time": 1769385600000, "open": 1.8358, "high": 1.8537, "low": 1.8345, "close": 1.852, "volume": 8916.9, "close_time": 1769389199999}, {"open_time": 1769389200000, "open": 1.8549, "high": 1.8885, "low": 1.8549, "close": 1.8885, "volume": 7495.0, "close_time": 1769392799999}, {"open_time": 1769392800000, "open": 1.8808, "high": 1.8855, "low": 1.8725, "close": 1.8781, "volume": 8073.7, "close_time": 1769396399999}, {"open_time": 1769396400000, "open": 1.8759, "high": 1.8823, "low": 1.865, "close": 1.868, "volume": 224601.2, "close_time": 1769399999999}, {"open_time": 1769400000000, "open": 1.8705, "high": 1.8938, "low": 1.8702, "close": 1.875, "volume": 434968.8, "close_time": 1769403599999}, {"open_time": 1769403600000, "open": 1.875, "high": 1.8818, "low": 1.8749, "close": 1.8818, "volume": 73179.6, "close_time": 1769407199999}, {"open_time": 1769407200000, "open": 1.8815, "high": 1.8844, "low": 1.8777, "close": 1.8844, "volume": 16760.4, "close_time": 1769410799999}, {"open_time": 1769410800000, "open": 1.8805, "high": 1.8844, "low": 1.8775, "close": 1.8818, "volume": 22980.1, "close_time": 1769414399999}, {"open_time": 1769414400000, "open": 1.8833, "high": 1.8965, "low": 1.8816, "close": 1.8888, "volume": 9470.8, "close_time": 1769417999999}, {"open_time": 1769418000000, "open": 1.8891, "high": 1.8891, "low": 1.8782, "close": 1.8794, "volume": 10859.1, "close_time": 1769421599999}, {"open_time": 1769421600000, "open": 1.8808, "high": 1.8898, "low": 1.8808, "close": 1.8876, "volume": 1884.7, "close_time": 1769425199999}, {"open_time": 1769425200000, "open": 1.8912, "high": 1.8932, "low": 1.889, "close": 1.8917, "volume": 5840.7, "close_time": 1769428799999}, {"open_time": 1769428800000, "open": 1.8941, "high": 1.9004, "low": 1.8941, "close": 1.8973, "volume": 18044.1, "close_time": 1769432399999}, {"open_time": 1769432400000, "open": 1.8999, "high": 1.9165, "low": 1.8989, "close": 1.9058, "volume": 7818.7, "close_time": 1769435999999}, {"open_time": 1769436000000, "open": 1.9139, "high": 1.9265, "low": 1.9023, "close": 1.9186, "volume": 6803.7, "close_time": 1769439599999}, {"open_time": 1769439600000, "open": 1.916, "high": 1.9446, "low": 1.9143, "close": 1.9248, "volume": 30914.0, "close_time": 1769443199999}, {"open_time": 1769443200000, "open": 1.926, "high": 1.9381, "low": 1.918, "close": 1.9187, "volume": 28076.1, "close_time": 1769446799999}, {"open_time": 1769446800000, "open": 1.918, "high": 1.921, "low": 1.9, "close": 1.9126, "volume": 6198.1, "close_time": 1769450399999}, {"open_time": 1769450400000, "open": 1.9102, "high": 1.9268, "low": 1.9078, "close": 1.9179, "volume": 13192.8, "close_time": 1769453999999}, {"open_time": 1769454000000, "open": 1.9214, "high": 1.9222, "low": 1.9067, "close": 1.908, "volume": 8679.6, "close_time": 1769457599999}, {"open_time": 1769457600000, "open": 1.9069, "high": 1.9082, "low": 1.8918, "close": 1.8936, "volume": 24982.7, "close_time": 1769461199999}, {"open_time": 1769461200000, "open": 1.8934, "high": 1.9048, "low": 1.8889, "close": 1.8987, "volume": 22286.7, "close_time": 1769464799999}, {"open_time": 1769464800000, "open": 1.8981, "high": 1.9031, "low": 1.8953, "close": 1.8999, "volume": 1755.5, "close_time": 1769468399999}, {"open_time": 1769468400000, "open": 1.8988, "high": 1.9119, "low": 1.8967, "close": 1.905, "volume": 6784.2, "close_time": 1769471999999}, {"open_time": 1769472000000, "open": 1.9027, "high": 1.9043, "low": 1.8998, "close": 1.9043, "volume": 526.3, "close_time": 1769475599999}, {"open_time": 1769475600000, "open": 1.8997, "high": 1.9099, "low": 1.8983, "close": 1.9067, "volume": 9547.3, "close_time": 1769479199999}, {"open_time": 1769479200000, "open": 1.9077, "high": 1.915, "low": 1.9055, "close": 1.915, "volume": 1615.9, "close_time": 1769482799999}, {"open_time": 1769482800000, "open": 1.9113, "high": 1.915, "low": 1.9092, "close": 1.9103, "volume": 21654.6, "close_time": 1769486399999}, {"open_time": 1769486400000, "open": 1.9102, "high": 1.9164, "low": 1.9089, "close": 1.9102, "volume": 1402.7, "close_time": 1769489999999}, {"open_time": 1769490000000, "open": 1.9079, "high": 1.9079, "low": 1.9013, "close": 1.9015, "volume": 843.5, "close_time": 1769493599999}, {"open_time": 1769493600000, "open": 1.9018, "high": 1.902, "low": 1.8957, "close": 1.8957, "volume": 739.4, "close_time": 1769497199999}, {"open_time": 1769497200000, "open": 1.8998, "high": 1.9008, "low": 1.8977, "close": 1.8984, "volume": 1632.4, "close_time": 1769500799999}, {"open_time": 1769500800000, "open": 1.8991, "high": 1.9016, "low": 1.8932, "close": 1.8932, "volume": 598.6, "close_time": 1769504399999}, {"open_time": 1769504400000, "open": 1.8935, "high": 1.8935, "low": 1.8833, "close": 1.8833, "volume": 1992.7, "close_time": 1769507999999}, {"open_time": 1769508000000, "open": 1.8842, "high": 1.8897, "low": 1.8839, "close": 1.8856, "volume": 27364.4, "close_time": 1769511599999}, {"open_time": 1769511600000, "open": 1.8846, "high": 1.891, "low": 1.883, "close": 1.891, "volume": 2066.0, "close_time": 1769515199999}, {"open_time": 1769515200000, "open": 1.889, "high": 1.889, "low": 1.8865, "close": 1.8865, "volume": 249.4, "close_time": 1769518799999}, {"open_time": 1769518800000, "open": 1.8865, "high": 1.8865, "low": 1.8744, "close": 1.8777, "volume": 2102.0, "close_time": 1769522399999}, {"open_time": 1769522400000, "open": 1.8777, "high": 1.895, "low": 1.8777, "close": 1.8829, "volume": 8211.2, "close_time": 1769525999999}, {"open_time": 1769526000000, "open": 1.8816, "high": 1.8931, "low": 1.8814, "close": 1.8922, "volume": 1067.9, "close_time": 1769529599999}, {"open_time": 1769529600000, "open": 1.8967, "high": 1.9146, "low": 1.8959, "close": 1.9146, "volume": 44607.5, "close_time": 1769533199999}, {"open_time": 1769533200000, "open": 1.9128, "high": 1.9137, "low": 1.8775, "close": 1.8805, "volume": 9948.3, "close_time": 1769536799999}, {"open_time": 1769536800000, "open": 1.8859, "high": 1.9118, "low": 1.8816, "close": 1.9106, "volume": 3900.9, "close_time": 1769540399999}, {"open_time": 1769540400000, "open": 1.9049, "high": 1.9077, "low": 1.8995, "close": 1.9065, "volume": 16564.5, "close_time": 1769543999999}, {"open_time": 1769544000000, "open": 1.9092, "high": 1.9288, "low": 1.9092, "close": 1.9208, "volume": 64103.2, "close_time": 1769547599999}, {"open_time": 1769547600000, "open": 1.9266, "high": 1.9295, "low": 1.9115, "close": 1.9115, "volume": 20376.4, "close_time": 1769551199999}, {"open_time": 1769551200000, "open": 1.9173, "high": 1.9261, "low": 1.9127, "close": 1.9212, "volume": 3246.7, "close_time": 1769554799999}, {"open_time": 1769554800000, "open": 1.9188, "high": 1.9208, "low": 1.9149, "close": 1.9183, "volume": 16556.4, "close_time": 1769558399999}, {"open_time": 1769558400000, "open": 1.9168, "high": 1.9192, "low": 1.9089, "close": 1.912, "volume": 8560.5, "close_time": 1769561999999}, {"open_time": 1769562000000, "open": 1.9093, "high": 1.9123, "low": 1.8993, "close": 1.906, "volume": 5746.0, "close_time": 1769565599999}, {"open_time": 1769565600000, "open": 1.905, "high": 1.905, "low": 1.896, "close": 1.9006, "volume": 5249.9, "close_time": 1769569199999}, {"open_time": 1769569200000, "open": 1.902, "high": 1.9034, "low": 1.8982, "close": 1.9022, "volume": 990.0, "close_time": 1769572799999}, {"open_time": 1769572800000, "open": 1.901, "high": 1.9038, "low": 1.8974, "close": 1.9021, "volume": 1159.2, "close_time": 1769576399999}, {"open_time": 1769576400000, "open": 1.9022, "high": 1.9121, "low": 1.9, "close": 1.9121, "volume": 1762.8, "close_time": 1769579999999}, {"open_time": 1769580000000, "open": 1.9135, "high": 1.9237, "low": 1.9135, "close": 1.9237, "volume": 2304.0, "close_time": 1769583599999}, {"open_time": 1769583600000, "open": 1.9219, "high": 1.9234, "low": 1.9161, "close": 1.9161, "volume": 508.8, "close_time": 1769587199999}, {"open_time": 1769587200000, "open": 1.9173, "high": 1.9186, "low": 1.9096, "close": 1.9121, "volume": 398.5, "close_time": 1769590799999}, {"open_time": 1769590800000, "open": 1.91, "high": 1.9322, "low": 1.907, "close": 1.9322, "volume": 3880.9, "close_time": 1769594399999}, {"open_time": 1769594400000, "open": 1.933, "high": 1.9358, "low": 1.9281, "close": 1.9281, "volume": 1756.5, "close_time": 1769597999999}, {"open_time": 1769598000000, "open": 1.9273, "high": 1.9412, "low": 1.9261, "close": 1.9412, "volume": 1890.1, "close_time": 1769601599999}, {"open_time": 1769601600000, "open": 1.9394, "high": 1.9394, "low": 1.9253, "close": 1.9259, "volume": 3366.8, "close_time": 1769605199999}, {"open_time": 1769605200000, "open": 1.9266, "high": 1.9366, "low": 1.9266, "close": 1.9315, "volume": 2398.8, "close_time": 1769608799999}, {"open_time": 1769608800000, "open": 1.9315, "high": 1.9316, "low": 1.917, "close": 1.9239, "volume": 2864.4, "close_time": 1769612399999}, {"open_time": 1769612400000, "open": 1.9242, "high": 1.9242, "low": 1.9028, "close": 1.9088, "volume": 2413.1, "close_time": 1769615999999}, {"open_time": 1769616000000, "open": 1.9052, "high": 1.9124, "low": 1.9044, "close": 1.9092, "volume": 3984.8, "close_time": 1769619599999}, {"open_time": 1769619600000, "open": 1.9096, "high": 1.927, "low": 1.9053, "close": 1.9222, "volume": 3381.4, "close_time": 1769623199999}, {"open_time": 1769623200000, "open": 1.9212, "high": 1.9222, "low": 1.9119, "close": 1.913, "volume": 3074.8, "close_time": 1769626799999}, {"open_time": 1769626800000, "open": 1.9186, "high": 1.9213, "low": 1.9081, "close": 1.9196, "volume": 8216.1, "close_time": 1769630399999}, {"open_time": 1769630400000, "open": 1.9234, "high": 1.9319, "low": 1.9161, "close": 1.9185, "volume": 7637.0, "close_time": 1769633999999}, {"open_time": 1769634000000, "open": 1.9186, "high": 1.9219, "low": 1.9095, "close": 1.917, "volume": 1952.0, "close_time": 1769637599999}, {"open_time": 1769637600000, "open": 1.9161, "high": 1.9189, "low": 1.9097, "close": 1.9183, "volume": 1661.6, "close_time": 1769641199999}, {"open_time": 1769641200000, "open": 1.9177, "high": 1.9181, "low": 1.9088, "close": 1.9102, "volume": 1042.0, "close_time": 1769644799999}, {"open_time": 1769644800000, "open": 1.9123, "high": 1.9128, "low": 1.9005, "close": 1.9046, "volume": 913.6, "close_time": 1769648399999}, {"open_time": 1769648400000, "open": 1.9066, "high": 1.9066, "low": 1.8911, "close": 1.8929, "volume": 36970.1, "close_time": 1769651999999}, {"open_time": 1769652000000, "open": 1.8921, "high": 1.896, "low": 1.8717, "close": 1.874, "volume": 49356.3, "close_time": 1769655599999}, {"open_time": 1769655600000, "open": 1.8753, "high": 1.8829, "low": 1.8725, "close": 1.8777, "volume": 2986.8, "close_time": 1769659199999}, {"open_time": 1769659200000, "open": 1.8756, "high": 1.8797, "low": 1.8666, "close": 1.8792, "volume": 6333.4, "close_time": 1769662799999}, {"open_time": 1769662800000, "open": 1.8814, "high": 1.8822, "low": 1.8793, "close": 1.88, "volume": 927.9, "close_time": 1769666399999}, {"open_time": 1769666400000, "open": 1.8782, "high": 1.8874, "low": 1.8782, "close": 1.8874, "volume": 877.4, "close_time": 1769669999999}, {"open_time": 1769670000000, "open": 1.8854, "high": 1.888, "low": 1.8839, "close": 1.8852, "volume": 969.9, "close_time": 1769673599999}, {"open_time": 1769673600000, "open": 1.8842, "high": 1.8883, "low": 1.877, "close": 1.8801, "volume": 7512.0, "close_time": 1769677199999}, {"open_time": 1769677200000, "open": 1.8794, "high": 1.8794, "low": 1.8745, "close": 1.8745, "volume": 2398.9, "close_time": 1769680799999}, {"open_time": 1769680800000, "open": 1.8729, "high": 1.8762, "low": 1.8711, "close": 1.8711, "volume": 332.6, "close_time": 1769684399999}, {"open_time": 1769684400000, "open": 1.8713, "high": 1.8746, "low": 1.8676, "close": 1.8709, "volume": 2172.2, "close_time": 1769687999999}, {"open_time": 1769688000000, "open": 1.8717, "high": 1.8733, "low": 1.8665, "close": 1.8721, "volume": 2830.2, "close_time": 1769691599999}, {"open_time": 1769691600000, "open": 1.8742, "high": 1.8764, "low": 1.8729, "close": 1.875, "volume": 11083.3, "close_time": 1769695199999}, {"open_time": 1769695200000, "open": 1.8761, "high": 1.877, "low": 1.8257, "close": 1.8282, "volume": 84797.9, "close_time": 1769698799999}, {"open_time": 1769698800000, "open": 1.825, "high": 1.83, "low": 1.7868, "close": 1.8009, "volume": 612417.2, "close_time": 1769702399999}, {"open_time": 1769702400000, "open": 1.8012, "high": 1.82, "low": 1.7936, "close": 1.82, "volume": 156742.0, "close_time": 1769705999999}, {"open_time": 1769706000000, "open": 1.82, "high": 1.844, "low": 1.8167, "close": 1.817, "volume": 65181.2, "close_time": 1769709599999}, {"open_time": 1769709600000, "open": 1.8152, "high": 1.8187, "low": 1.7844, "close": 1.7844, "volume": 48965.1, "close_time": 1769713199999}, {"open_time": 1769713200000, "open": 1.7841, "high": 1.7975, "low": 1.78, "close": 1.7896, "volume": 29886.1, "close_time": 1769716799999}, {"open_time": 1769716800000, "open": 1.7866, "high": 1.8071, "low": 1.7864, "close": 1.8012, "volume": 4664.7, "close_time": 1769720399999}, {"open_time": 1769720400000, "open": 1.8029, "high": 1.8057, "low": 1.7979, "close": 1.8028, "volume": 13406.0, "close_time": 1769723999999}, {"open_time": 1769724000000, "open": 1.8067, "high": 1.812, "low": 1.8054, "close": 1.8088, "volume": 1674.6, "close_time": 1769727599999}, {"open_time": 1769727600000, "open": 1.8096, "high": 1.8105, "low": 1.799, "close": 1.8085, "volume": 3764.4, "close_time": 1769731199999}, {"open_time": 1769731200000, "open": 1.8083, "high": 1.8123, "low": 1.7995, "close": 1.7995, "volume": 6720.9, "close_time": 1769734799999}, {"open_time": 1769734800000, "open": 1.7979, "high": 1.8039, "low": 1.7114, "close": 1.7587, "volume": 139578.6, "close_time": 1769738399999}, {"open_time": 1769738400000, "open": 1.7569, "high": 1.759, "low": 1.7244, "close": 1.7489, "volume": 164092.3, "close_time": 1769741999999}, {"open_time": 1769742000000, "open": 1.7488, "high": 1.7611, "low": 1.745, "close": 1.7483, "volume": 7239.4, "close_time": 1769745599999}, {"open_time": 1769745600000, "open": 1.7488, "high": 1.7703, "low": 1.7488, "close": 1.7663, "volume": 4094.2, "close_time": 1769749199999}, {"open_time": 1769749200000, "open": 1.7669, "high": 1.7692, "low": 1.7597, "close": 1.7669, "volume": 1092.8, "close_time": 1769752799999}, {"open_time": 1769752800000, "open": 1.7624, "high": 1.7624, "low": 1.7312, "close": 1.74, "volume": 9445.4, "close_time": 1769756399999}, {"open_time": 1769756400000, "open": 1.741, "high": 1.7606, "low": 1.741, "close": 1.7606, "volume": 2163.7, "close_time": 1769759999999}, {"open_time": 1769760000000, "open": 1.7589, "high": 1.7631, "low": 1.745, "close": 1.7466, "volume": 4443.1, "close_time": 1769763599999}, {"open_time": 1769763600000, "open": 1.7506, "high": 1.7513, "low": 1.7331, "close": 1.738, "volume": 5143.5, "close_time": 1769767199999}, {"open_time": 1769767200000, "open": 1.7429, "high": 1.7499, "low": 1.7418, "close": 1.7485, "volume": 20269.6, "close_time": 1769770799999}, {"open_time": 1769770800000, "open": 1.7485, "high": 1.7742, "low": 1.7485, "close": 1.7698, "volume": 2884.7, "close_time": 1769774399999}, {"open_time": 1769774400000, "open": 1.7733, "high": 1.7735, "low": 1.761, "close": 1.7611, "volume": 1542.0, "close_time": 1769777999999}, {"open_time": 1769778000000, "open": 1.7646, "high": 1.7646, "low": 1.7466, "close": 1.7527, "volume": 7903.7, "close_time": 1769781599999}, {"open_time": 1769781600000, "open": 1.7588, "high": 1.7731, "low": 1.7541, "close": 1.7597, "volume": 67664.9, "close_time": 1769785199999}, {"open_time": 1769785200000, "open": 1.7669, "high": 1.7796, "low": 1.7422, "close": 1.7566, "volume": 73518.4, "close_time": 1769788799999}, {"open_time": 1769788800000, "open": 1.7602, "high": 1.7753, "low": 1.7498, "close": 1.7607, "volume": 8735.3, "close_time": 1769792399999}, {"open_time": 1769792400000, "open": 1.7592, "high": 1.7731, "low": 1.7505, "close": 1.7528, "volume": 59820.0, "close_time": 1769795999999}, {"open_time": 1769796000000, "open": 1.7541, "high": 1.778, "low": 1.7114, "close": 1.778, "volume": 21910.1, "close_time": 1769799599999}, {"open_time": 1769799600000, "open": 1.7737, "high": 1.7836, "low": 1.7699, "close": 1.777, "volume": 113786.5, "close_time": 1769803199999}, {"open_time": 1769803200000, "open": 1.7683, "high": 1.7686, "low": 1.7343, "close": 1.7402, "volume": 14446.6, "close_time": 1769806799999}, {"open_time": 1769806800000, "open": 1.7402, "high": 1.7465, "low": 1.7255, "close": 1.7335, "volume": 7621.1, "close_time": 1769810399999}, {"open_time": 1769810400000, "open": 1.7346, "high": 1.7346, "low": 1.719, "close": 1.7282, "volume": 22350.6, "close_time": 1769813999999}, {"open_time": 1769814000000, "open": 1.7272, "high": 1.7362, "low": 1.724, "close": 1.735, "volume": 3737.5, "close_time": 1769817599999}, {"open_time": 1769817600000, "open": 1.7361, "high": 1.7386, "low": 1.7359, "close": 1.7378, "volume": 892.2, "close_time": 1769821199999}, {"open_time": 1769821200000, "open": 1.7405, "high": 1.7475, "low": 1.7378, "close": 1.7473, "volume": 3419.3, "close_time": 1769824799999}, {"open_time": 1769824800000, "open": 1.7455, "high": 1.7541, "low": 1.736, "close": 1.75, "volume": 43483.8, "close_time": 1769828399999}, {"open_time": 1769828400000, "open": 1.7517, "high": 1.7525, "low": 1.7472, "close": 1.7477, "volume": 369.7, "close_time": 1769831999999}, {"open_time": 1769832000000, "open": 1.745, "high": 1.749, "low": 1.7373, "close": 1.7377, "volume": 20771.6, "close_time": 1769835599999}, {"open_time": 1769835600000, "open": 1.7363, "high": 1.7386, "low": 1.7316, "close": 1.7381, "volume": 227.0, "close_time": 1769839199999}, {"open_time": 1769839200000, "open": 1.7393, "high": 1.7403, "low": 1.7239, "close": 1.7273, "volume": 23876.6, "close_time": 1769842799999}, {"open_time": 1769842800000, "open": 1.7291, "high": 1.7335, "low": 1.7126, "close": 1.7199, "volume": 6218.2, "close_time": 1769846399999}, {"open_time": 1769846400000, "open": 1.7186, "high": 1.7186, "low": 1.681, "close": 1.695, "volume": 22693.9, "close_time": 1769849999999}, {"open_time": 1769850000000, "open": 1.6942, "high": 1.7059, "low": 1.6942, "close": 1.7001, "volume": 2476.2, "close_time": 1769853599999}, {"open_time": 1769853600000, "open": 1.7017, "high": 1.71, "low": 1.699, "close": 1.71, "volume": 13581.5, "close_time": 1769857199999}, {"open_time": 1769857200000, "open": 1.7039, "high": 1.705, "low": 1.6995, "close": 1.7003, "volume": 3730.4, "close_time": 1769860799999}, {"open_time": 1769860800000, "open": 1.7013, "high": 1.7013, "low": 1.6873, "close": 1.6902, "volume": 4765.5, "close_time": 1769864399999}, {"open_time": 1769864400000, "open": 1.6901, "high": 1.6903, "low": 1.6734, "close": 1.6748, "volume": 8863.8, "close_time": 1769867999999}, {"open_time": 1769868000000, "open": 1.6794, "high": 1.6796, "low": 1.614, "close": 1.641, "volume": 163728.0, "close_time": 1769871599999}, {"open_time": 1769871600000, "open": 1.6421, "high": 1.6599, "low": 1.6346, "close": 1.6378, "volume": 29877.4, "close_time": 1769875199999}, {"open_time": 1769875200000, "open": 1.6386, "high": 1.6496, "low": 1.6048, "close": 1.6089, "volume": 62923.4, "close_time": 1769878799999}, {"open_time": 1769878800000, "open": 1.6123, "high": 1.6164, "low": 1.5238, "close": 1.5653, "volume": 252068.4, "close_time": 1769882399999}, {"open_time": 1769882400000, "open": 1.5691, "high": 1.6034, "low": 1.509, "close": 1.5849, "volume": 270010.4, "close_time": 1769885999999}, {"open_time": 1769886000000, "open": 1.5877, "high": 1.61, "low": 1.575, "close": 1.5836, "volume": 46906.9, "close_time": 1769889599999}, {"open_time": 1769889600000, "open": 1.5836, "high": 1.5995, "low": 1.5718, "close": 1.5963, "volume": 20632.1, "close_time": 1769893199999}, {"open_time": 1769893200000, "open": 1.6002, "high": 1.6261, "low": 1.5892, "close": 1.6225, "volume": 18605.2, "close_time": 1769896799999}, {"open_time": 1769896800000, "open": 1.6194, "high": 1.6206, "low": 1.6048, "close": 1.6134, "volume": 11973.9, "close_time": 1769900399999}, {"open_time": 1769900400000, "open": 1.6186, "high": 1.6533, "low": 1.6164, "close": 1.6492, "volume": 30305.7, "close_time": 1769903999999}, {"open_time": 1769904000000, "open": 1.6451, "high": 1.6756, "low": 1.6451, "close": 1.6641, "volume": 22737.6, "close_time": 1769907599999}, {"open_time": 1769907600000, "open": 1.6591, "high": 1.6645, "low": 1.6456, "close": 1.6597, "volume": 14260.9, "close_time": 1769911199999}, {"open_time": 1769911200000, "open": 1.6628, "high": 1.6795, "low": 1.66, "close": 1.6712, "volume": 21108.5, "close_time": 1769914799999}, {"open_time": 1769914800000, "open": 1.6719, "high": 1.673, "low": 1.6616, "close": 1.6682, "volume": 35909.9, "close_time": 1769918399999}, {"open_time": 1769918400000, "open": 1.6678, "high": 1.6739, "low": 1.6628, "close": 1.6682, "volume": 7140.5, "close_time": 1769921999999}, {"open_time": 1769922000000, "open": 1.6648, "high": 1.6702, "low": 1.6562, "close": 1.659, "volume": 18094.7, "close_time": 1769925599999}, {"open_time": 1769925600000, "open": 1.6603, "high": 1.6724, "low": 1.6561, "close": 1.6598, "volume": 3515.8, "close_time": 1769929199999}, {"open_time": 1769929200000, "open": 1.656, "high": 1.6694, "low": 1.6475, "close": 1.6656, "volume": 2345.8, "close_time": 1769932799999}, {"open_time": 1769932800000, "open": 1.6611, "high": 1.6766, "low": 1.6607, "close": 1.6649, "volume": 1366.5, "close_time": 1769936399999}, {"open_time": 1769936400000, "open": 1.6628, "high": 1.6667, "low": 1.6546, "close": 1.6666, "volume": 7051.3, "close_time": 1769939999999}, {"open_time": 1769940000000, "open": 1.6671, "high": 1.6673, "low": 1.6331, "close": 1.6336, "volume": 46952.9, "close_time": 1769943599999}, {"open_time": 1769943600000, "open": 1.6357, "high": 1.6534, "low": 1.6341, "close": 1.6525, "volume": 35813.3, "close_time": 1769947199999}, {"open_time": 1769947200000, "open": 1.6498, "high": 1.6498, "low": 1.6366, "close": 1.6396, "volume": 4719.9, "close_time": 1769950799999}, {"open_time": 1769950800000, "open": 1.6415, "high": 1.6521, "low": 1.6273, "close": 1.6273, "volume": 5864.8, "close_time": 1769954399999}, {"open_time": 1769954400000, "open": 1.6287, "high": 1.6305, "low": 1.6, "close": 1.6173, "volume": 19236.2, "close_time": 1769957999999}, {"open_time": 1769958000000, "open": 1.6149, "high": 1.6149, "low": 1.5766, "close": 1.5953, "volume": 75535.2, "close_time": 1769961599999}, {"open_time": 1769961600000, "open": 1.5957, "high": 1.6085, "low": 1.5825, "close": 1.5952, "volume": 13123.4, "close_time": 1769965199999}, {"open_time": 1769965200000, "open": 1.5921, "high": 1.6003, "low": 1.586, "close": 1.6003, "volume": 7827.5, "close_time": 1769968799999}, {"open_time": 1769968800000, "open": 1.6067, "high": 1.6264, "low": 1.6067, "close": 1.615, "volume": 14216.6, "close_time": 1769972399999}, {"open_time": 1769972400000, "open": 1.6179, "high": 1.6196, "low": 1.5923, "close": 1.6005, "volume": 8786.9, "close_time": 1769975999999}, {"open_time": 1769976000000, "open": 1.5966, "high": 1.6127, "low": 1.5807, "close": 1.5991, "volume": 25581.1, "close_time": 1769979599999}, {"open_time": 1769979600000, "open": 1.5985, "high": 1.5985, "low": 1.5849, "close": 1.5901, "volume": 12865.0, "close_time": 1769983199999}, {"open_time": 1769983200000, "open": 1.5899, "high": 1.6127, "low": 1.5868, "close": 1.6004, "volume": 33697.1, "close_time": 1769986799999}, {"open_time": 1769986800000, "open": 1.5994, "high": 1.6116, "low": 1.5555, "close": 1.5898, "volume": 261398.8, "close_time": 1769990399999}, {"open_time": 1769990400000, "open": 1.5916, "high": 1.6186, "low": 1.5782, "close": 1.6055, "volume": 26543.1, "close_time": 1769993999999}, {"open_time": 1769994000000, "open": 1.6033, "high": 1.6154, "low": 1.5823, "close": 1.6031, "volume": 26291.9, "close_time": 1769997599999}, {"open_time": 1769997600000, "open": 1.6014, "high": 1.6076, "low": 1.587, "close": 1.5889, "volume": 23212.5, "close_time": 1770001199999}, {"open_time": 1770001200000, "open": 1.5888, "high": 1.5888, "low": 1.5314, "close": 1.5794, "volume": 95921.1, "close_time": 1770004799999}, {"open_time": 1770004800000, "open": 1.5763, "high": 1.5998, "low": 1.5599, "close": 1.5784, "volume": 14476.6, "close_time": 1770008399999}, {"open_time": 1770008400000, "open": 1.576, "high": 1.576, "low": 1.5354, "close": 1.5479, "volume": 26387.3, "close_time": 1770011999999}, {"open_time": 1770012000000, "open": 1.549, "high": 1.5962, "low": 1.5323, "close": 1.583, "volume": 113959.1, "close_time": 1770015599999}, {"open_time": 1770015600000, "open": 1.5801, "high": 1.5957, "low": 1.5795, "close": 1.5824, "volume": 12152.5, "close_time": 1770019199999}, {"open_time": 1770019200000, "open": 1.5803, "high": 1.5995, "low": 1.5803, "close": 1.591, "volume": 27255.0, "close_time": 1770022799999}, {"open_time": 1770022800000, "open": 1.5894, "high": 1.6134, "low": 1.5884, "close": 1.6108, "volume": 15684.7, "close_time": 1770026399999}, {"open_time": 1770026400000, "open": 1.6084, "high": 1.6148, "low": 1.6055, "close": 1.6134, "volume": 2129.8, "close_time": 1770029999999}, {"open_time": 1770030000000, "open": 1.6132, "high": 1.6267, "low": 1.6132, "close": 1.619, "volume": 12075.6, "close_time": 1770033599999}, {"open_time": 1770033600000, "open": 1.6218, "high": 1.6545, "low": 1.6218, "close": 1.6475, "volume": 19906.4, "close_time": 1770037199999}, {"open_time": 1770037200000, "open": 1.6454, "high": 1.6524, "low": 1.6373, "close": 1.6428, "volume": 16016.5, "close_time": 1770040799999}, {"open_time": 1770040800000, "open": 1.6352, "high": 1.6457, "low": 1.6241, "close": 1.6308, "volume": 18792.8, "close_time": 1770044399999}, {"open_time": 1770044400000, "open": 1.6328, "high": 1.6537, "low": 1.632, "close": 1.6409, "volume": 15191.2, "close_time": 1770047999999}, {"open_time": 1770048000000, "open": 1.6405, "high": 1.6561, "low": 1.6393, "close": 1.6438, "volume": 7626.9, "close_time": 1770051599999}, {"open_time": 1770051600000, "open": 1.645, "high": 1.6515, "low": 1.6381, "close": 1.6396, "volume": 13764.2, "close_time": 1770055199999}, {"open_time": 1770055200000, "open": 1.6437, "high": 1.6489, "low": 1.6359, "close": 1.6429, "volume": 3093.4, "close_time": 1770058799999}, {"open_time": 1770058800000, "open": 1.6411, "high": 1.6411, "low": 1.6267, "close": 1.6267, "volume": 1936.2, "close_time": 1770062399999}, {"open_time": 1770062400000, "open": 1.6226, "high": 1.6302, "low": 1.6157, "close": 1.6224, "volume": 405244.4, "close_time": 1770065999999}, {"open_time": 1770066000000, "open": 1.6161, "high": 1.6254, "low": 1.6139, "close": 1.6233, "volume": 41020.9, "close_time": 1770069599999}, {"open_time": 1770069600000, "open": 1.6233, "high": 1.6313, "low": 1.6233, "close": 1.6258, "volume": 3131.9, "close_time": 1770073199999}, {"open_time": 1770073200000, "open": 1.6233, "high": 1.6248, "low": 1.6187, "close": 1.6237, "volume": 1089.3, "close_time": 1770076799999}, {"open_time": 1770076800000, "open": 1.6182, "high": 1.6195, "low": 1.6074, "close": 1.6179, "volume": 1344.1, "close_time": 1770080399999}, {"open_time": 1770080400000, "open": 1.6154, "high": 1.6161, "low": 1.6101, "close": 1.6151, "volume": 5978.8, "close_time": 1770083999999}, {"open_time": 1770084000000, "open": 1.6137, "high": 1.6137, "low": 1.5909, "close": 1.5909, "volume": 2003.7, "close_time": 1770087599999}, {"open_time": 1770087600000, "open": 1.5932, "high": 1.6152, "low": 1.5895, "close": 1.6138, "volume": 3714.0, "close_time": 1770091199999}, {"open_time": 1770091200000, "open": 1.6128, "high": 1.625, "low": 1.6114, "close": 1.6228, "volume": 1768.7, "close_time": 1770094799999}, {"open_time": 1770094800000, "open": 1.6222, "high": 1.6222, "low": 1.6078, "close": 1.6078, "volume": 37509.8, "close_time": 1770098399999}, {"open_time": 1770098400000, "open": 1.6062, "high": 1.6115, "low": 1.6005, "close": 1.6115, "volume": 688.1, "close_time": 1770101999999}, {"open_time": 1770102000000, "open": 1.6122, "high": 1.6215, "low": 1.6122, "close": 1.618, "volume": 1504.1, "close_time": 1770105599999}, {"open_time": 1770105600000, "open": 1.6179, "high": 1.625, "low": 1.6133, "close": 1.625, "volume": 5598.6, "close_time": 1770109199999}, {"open_time": 1770109200000, "open": 1.6182, "high": 1.6218, "low": 1.5966, "close": 1.6051, "volume": 9357.3, "close_time": 1770112799999}, {"open_time": 1770112800000, "open": 1.6032, "high": 1.6074, "low": 1.599, "close": 1.6005, "volume": 1946.0, "close_time": 1770116399999}, {"open_time": 1770116400000, "open": 1.6006, "high": 1.6052, "low": 1.6006, "close": 1.6052, "volume": 1942.7, "close_time": 1770119999999}, {"open_time": 1770120000000, "open": 1.6031, "high": 1.61, "low": 1.6002, "close": 1.608, "volume": 3434.6, "close_time": 1770123599999}, {"open_time": 1770123600000, "open": 1.6085, "high": 1.616, "low": 1.605, "close": 1.616, "volume": 1630.4, "close_time": 1770127199999}, {"open_time": 1770127200000, "open": 1.614, "high": 1.6156, "low": 1.5824, "close": 1.5824, "volume": 4028.5, "close_time": 1770130799999}, {"open_time": 1770130800000, "open": 1.5835, "high": 1.6218, "low": 1.5797, "close": 1.618, "volume": 19671.0, "close_time": 1770134399999}, {"open_time": 1770134400000, "open": 1.6174, "high": 1.6174, "low": 1.5832, "close": 1.587, "volume": 32138.3, "close_time": 1770137999999}, {"open_time": 1770138000000, "open": 1.5869, "high": 1.587, "low": 1.5571, "close": 1.5583, "volume": 332788.9, "close_time": 1770141599999}, {"open_time": 1770141600000, "open": 1.561, "high": 1.5627, "low": 1.5305, "close": 1.5321, "volume": 289462.6, "close_time": 1770145199999}, {"open_time": 1770145200000, "open": 1.5295, "high": 1.5901, "low": 1.5283, "close": 1.5828, "volume": 10013.6, "close_time": 1770148799999}, {"open_time": 1770148800000, "open": 1.5811, "high": 1.6313, "low": 1.5676, "close": 1.6184, "volume": 68495.5, "close_time": 1770152399999}, {"open_time": 1770152400000, "open": 1.616, "high": 1.6278, "low": 1.6041, "close": 1.605, "volume": 10644.6, "close_time": 1770155999999}, {"open_time": 1770156000000, "open": 1.6015, "high": 1.6026, "low": 1.5837, "close": 1.5872, "volume": 32090.2, "close_time": 1770159599999}, {"open_time": 1770159600000, "open": 1.5849, "high": 1.585, "low": 1.5694, "close": 1.5765, "volume": 308275.9, "close_time": 1770163199999}, {"open_time": 1770163200000, "open": 1.5788, "high": 1.586, "low": 1.5679, "close": 1.577, "volume": 3107.4, "close_time": 1770166799999}, {"open_time": 1770166800000, "open": 1.576, "high": 1.5988, "low": 1.576, "close": 1.5933, "volume": 8346.3, "close_time": 1770170399999}, {"open_time": 1770170400000, "open": 1.5916, "high": 1.5952, "low": 1.5773, "close": 1.5852, "volume": 3593.4, "close_time": 1770173999999}, {"open_time": 1770174000000, "open": 1.5853, "high": 1.6056, "low": 1.5831, "close": 1.5988, "volume": 8110.1, "close_time": 1770177599999}, {"open_time": 1770177600000, "open": 1.5973, "high": 1.6029, "low": 1.5935, "close": 1.5946, "volume": 3225.4, "close_time": 1770181199999}, {"open_time": 1770181200000, "open": 1.5944, "high": 1.5963, "low": 1.5896, "close": 1.5896, "volume": 5357.6, "close_time": 1770184799999}, {"open_time": 1770184800000, "open": 1.588, "high": 1.6029, "low": 1.588, "close": 1.6029, "volume": 5314.2, "close_time": 1770188399999}, {"open_time": 1770188400000, "open": 1.601, "high": 1.6075, "low": 1.6, "close": 1.6075, "volume": 78529.9, "close_time": 1770191999999}, {"open_time": 1770192000000, "open": 1.6027, "high": 1.6104, "low": 1.6021, "close": 1.6104, "volume": 35754.2, "close_time": 1770195599999}, {"open_time": 1770195600000, "open": 1.6087, "high": 1.6087, "low": 1.5997, "close": 1.5997, "volume": 7793.8, "close_time": 1770199199999}, {"open_time": 1770199200000, "open": 1.5986, "high": 1.6032, "low": 1.5972, "close": 1.5974, "volume": 2564.6, "close_time": 1770202799999}, {"open_time": 1770202800000, "open": 1.5948, "high": 1.5975, "low": 1.5802, "close": 1.5925, "volume": 15639.2, "close_time": 1770206399999}, {"open_time": 1770206400000, "open": 1.5932, "high": 1.5952, "low": 1.5899, "close": 1.5899, "volume": 734.2, "close_time": 1770209999999}, {"open_time": 1770210000000, "open": 1.5909, "high": 1.5915, "low": 1.566, "close": 1.566, "volume": 22570.6, "close_time": 1770213599999}, {"open_time": 1770213600000, "open": 1.5685, "high": 1.5741, "low": 1.5483, "close": 1.5483, "volume": 5538.9, "close_time": 1770217199999}, {"open_time": 1770217200000, "open": 1.5433, "high": 1.5643, "low": 1.5332, "close": 1.5426, "volume": 96854.2, "close_time": 1770220799999}, {"open_time": 1770220800000, "open": 1.5444, "high": 1.5497, "low": 1.52, "close": 1.5325, "volume": 333399.1, "close_time": 1770224399999}, {"open_time": 1770224400000, "open": 1.5301, "high": 1.5344, "low": 1.5078, "close": 1.5215, "volume": 32727.4, "close_time": 1770227999999}, {"open_time": 1770228000000, "open": 1.519, "high": 1.5532, "low": 1.5057, "close": 1.5375, "volume": 53671.8, "close_time": 1770231599999}, {"open_time": 1770231600000, "open": 1.5381, "high": 1.5549, "low": 1.5271, "close": 1.5534, "volume": 27796.4, "close_time": 1770235199999}, {"open_time": 1770235200000, "open": 1.5497, "high": 1.5568, "low": 1.5371, "close": 1.5383, "volume": 1784.4, "close_time": 1770238799999}, {"open_time": 1770238800000, "open": 1.5393, "high": 1.5393, "low": 1.5075, "close": 1.5161, "volume": 5348.7, "close_time": 1770242399999}, {"open_time": 1770242400000, "open": 1.5167, "high": 1.5444, "low": 1.4964, "close": 1.5109, "volume": 45524.9, "close_time": 1770245999999}, {"open_time": 1770246000000, "open": 1.5092, "high": 1.5248, "low": 1.5079, "close": 1.5119, "volume": 33260.9, "close_time": 1770249599999}, {"open_time": 1770249600000, "open": 1.5123, "high": 1.5129, "low": 1.49, "close": 1.4909, "volume": 6111.7, "close_time": 1770253199999}, {"open_time": 1770253200000, "open": 1.4901, "high": 1.5023, "low": 1.4619, "close": 1.4773, "volume": 14732.3, "close_time": 1770256799999}, {"open_time": 1770256800000, "open": 1.4724, "high": 1.4826, "low": 1.4514, "close": 1.4516, "volume": 14008.8, "close_time": 1770260399999}, {"open_time": 1770260400000, "open": 1.4605, "high": 1.4665, "low": 1.44, "close": 1.4442, "volume": 75863.7, "close_time": 1770263999999}, {"open_time": 1770264000000, "open": 1.4453, "high": 1.4572, "low": 1.4377, "close": 1.4452, "volume": 10732.9, "close_time": 1770267599999}, {"open_time": 1770267600000, "open": 1.4477, "high": 1.4577, "low": 1.4306, "close": 1.4418, "volume": 18855.0, "close_time": 1770271199999}, {"open_time": 1770271200000, "open": 1.442, "high": 1.4424, "low": 1.4185, "close": 1.4262, "volume": 8664.1, "close_time": 1770274799999}, {"open_time": 1770274800000, "open": 1.4342, "high": 1.4484, "low": 1.4335, "close": 1.44, "volume": 44845.7, "close_time": 1770278399999}, {"open_time": 1770278400000, "open": 1.435, "high": 1.4405, "low": 1.4266, "close": 1.4266, "volume": 39726.8, "close_time": 1770281999999}, {"open_time": 1770282000000, "open": 1.4281, "high": 1.4423, "low": 1.4126, "close": 1.4156, "volume": 48640.2, "close_time": 1770285599999}, {"open_time": 1770285600000, "open": 1.4146, "high": 1.4146, "low": 1.3579, "close": 1.3671, "volume": 20457.3, "close_time": 1770289199999}, {"open_time": 1770289200000, "open": 1.37, "high": 1.3795, "low": 1.3452, "close": 1.36, "volume": 36216.1, "close_time": 1770292799999}, {"open_time": 1770292800000, "open": 1.3657, "high": 1.3766, "low": 1.3549, "close": 1.36, "volume": 31985.1, "close_time": 1770296399999}, {"open_time": 1770296400000, "open": 1.3662, "high": 1.3692, "low": 1.3458, "close": 1.3561, "volume": 6588.2, "close_time": 1770299999999}, {"open_time": 1770300000000, "open": 1.3524, "high": 1.3835, "low": 1.3524, "close": 1.3585, "volume": 32844.2, "close_time": 1770303599999}, {"open_time": 1770303600000, "open": 1.3573, "high": 1.359, "low": 1.2687, "close": 1.2967, "volume": 275732.1, "close_time": 1770307199999}, {"open_time": 1770307200000, "open": 1.2923, "high": 1.3094, "low": 1.2729, "close": 1.28, "volume": 142037.1, "close_time": 1770310799999}, {"open_time": 1770310800000, "open": 1.2754, "high": 1.2824, "low": 1.2186, "close": 1.2503, "volume": 253357.8, "close_time": 1770314399999}, {"open_time": 1770314400000, "open": 1.2502, "high": 1.265, "low": 1.217, "close": 1.2604, "volume": 58940.9, "close_time": 1770317999999}, {"open_time": 1770318000000, "open": 1.2607, "high": 1.2625, "low": 1.2086, "close": 1.2132, "volume": 71835.4, "close_time": 1770321599999}, {"open_time": 1770321600000, "open": 1.2126, "high": 1.2212, "low": 1.1368, "close": 1.1947, "volume": 532511.8, "close_time": 1770325199999}, {"open_time": 1770325200000, "open": 1.188, "high": 1.206, "low": 1.1512, "close": 1.1592, "volume": 96008.2, "close_time": 1770328799999}, {"open_time": 1770328800000, "open": 1.1649, "high": 1.2373, "low": 1.15, "close": 1.2258, "volume": 100198.0, "close_time": 1770332399999}, {"open_time": 1770332400000, "open": 1.2372, "high": 1.2663, "low": 1.2095, "close": 1.2129, "volume": 11150.9, "close_time": 1770335999999}, {"open_time": 1770336000000, "open": 1.2142, "high": 1.2329, "low": 1.131, "close": 1.2152, "volume": 270153.8, "close_time": 1770339599999}, {"open_time": 1770339600000, "open": 1.2214, "high": 1.2939, "low": 1.2197, "close": 1.2786, "volume": 49444.8, "close_time": 1770343199999}, {"open_time": 1770343200000, "open": 1.2783, "high": 1.2843, "low": 1.2445, "close": 1.2611, "volume": 33039.9, "close_time": 1770346799999}, {"open_time": 1770346800000, "open": 1.2629, "high": 1.2801, "low": 1.2586, "close": 1.262, "volume": 19605.6, "close_time": 1770350399999}, {"open_time": 1770350400000, "open": 1.2704, "high": 1.2895, "low": 1.2658, "close": 1.278, "volume": 4858.6, "close_time": 1770353999999}, {"open_time": 1770354000000, "open": 1.2862, "high": 1.3265, "low": 1.2862, "close": 1.3265, "volume": 61468.7, "close_time": 1770357599999}, {"open_time": 1770357600000, "open": 1.3265, "high": 1.3349, "low": 1.3022, "close": 1.3029, "volume": 49348.4, "close_time": 1770361199999}, {"open_time": 1770361200000, "open": 1.3021, "high": 1.3118, "low": 1.29, "close": 1.295, "volume": 33668.3, "close_time": 1770364799999}, {"open_time": 1770364800000, "open": 1.2961, "high": 1.3082, "low": 1.2877, "close": 1.3041, "volume": 21374.6, "close_time": 1770368399999}, {"open_time": 1770368400000, "open": 1.3025, "high": 1.3293, "low": 1.296, "close": 1.3288, "volume": 55046.8, "close_time": 1770371999999}, {"open_time": 1770372000000, "open": 1.3302, "high": 1.3869, "low": 1.3291, "close": 1.3684, "volume": 81918.9, "close_time": 1770375599999}, {"open_time": 1770375600000, "open": 1.3584, "high": 1.3702, "low": 1.3541, "close": 1.3654, "volume": 2578.5, "close_time": 1770379199999}, {"open_time": 1770379200000, "open": 1.3675, "high": 1.3823, "low": 1.3607, "close": 1.379, "volume": 64663.4, "close_time": 1770382799999}, {"open_time": 1770382800000, "open": 1.3821, "high": 1.4401, "low": 1.3768, "close": 1.4287, "volume": 156753.2, "close_time": 1770386399999}, {"open_time": 1770386400000, "open": 1.428, "high": 1.4875, "low": 1.4047, "close": 1.4791, "volume": 176800.0, "close_time": 1770389999999}, {"open_time": 1770390000000, "open": 1.4763, "high": 1.5427, "low": 1.4667, "close": 1.5124, "volume": 242459.9, "close_time": 1770393599999}, {"open_time": 1770393600000, "open": 1.5104, "high": 1.5339, "low": 1.4866, "close": 1.4873, "volume": 57807.2, "close_time": 1770397199999}, {"open_time": 1770397200000, "open": 1.4886, "high": 1.5186, "low": 1.483, "close": 1.5014, "volume": 142170.7, "close_time": 1770400799999}, {"open_time": 1770400800000, "open": 1.4943, "high": 1.4943, "low": 1.4517, "close": 1.4585, "volume": 418832.6, "close_time": 1770404399999}, {"open_time": 1770404400000, "open": 1.4566, "high": 1.4653, "low": 1.4389, "close": 1.4571, "volume": 288594.9, "close_time": 1770407999999}, {"open_time": 1770408000000, "open": 1.4577, "high": 1.4622, "low": 1.4418, "close": 1.4493, "volume": 11098.0, "close_time": 1770411599999}, {"open_time": 1770411600000, "open": 1.4544, "high": 1.4634, "low": 1.4471, "close": 1.4579, "volume": 26190.6, "close_time": 1770415199999}, {"open_time": 1770415200000, "open": 1.4575, "high": 1.4887, "low": 1.4575, "close": 1.4887, "volume": 63310.2, "close_time": 1770418799999}, {"open_time": 1770418800000, "open": 1.4929, "high": 1.4964, "low": 1.4664, "close": 1.4705, "volume": 79693.6, "close_time": 1770422399999}, {"open_time": 1770422400000, "open": 1.4601, "high": 1.49, "low": 1.4454, "close": 1.4547, "volume": 125350.0, "close_time": 1770425999999}, {"open_time": 1770426000000, "open": 1.4558, "high": 1.4724, "low": 1.4344, "close": 1.4723, "volume": 43678.4, "close_time": 1770429599999}, {"open_time": 1770429600000, "open": 1.463, "high": 1.4683, "low": 1.4585, "close": 1.4585, "volume": 3983.1, "close_time": 1770433199999}, {"open_time": 1770433200000, "open": 1.4664, "high": 1.4853, "low": 1.461, "close": 1.4723, "volume": 60643.4, "close_time": 1770436799999}, {"open_time": 1770436800000, "open": 1.4702, "high": 1.485, "low": 1.4523, "close": 1.4609, "volume": 21840.6, "close_time": 1770440399999}, {"open_time": 1770440400000, "open": 1.4613, "high": 1.4686, "low": 1.4532, "close": 1.4546, "volume": 22889.8, "close_time": 1770443999999}, {"open_time": 1770444000000, "open": 1.4609, "high": 1.4685, "low": 1.4359, "close": 1.4359, "volume": 27271.3, "close_time": 1770447599999}, {"open_time": 1770447600000, "open": 1.4431, "high": 1.4437, "low": 1.4079, "close": 1.4138, "volume": 89431.3, "close_time": 1770451199999}, {"open_time": 1770451200000, "open": 1.4078, "high": 1.4226, "low": 1.405, "close": 1.4226, "volume": 27554.8, "close_time": 1770454799999}, {"open_time": 1770454800000, "open": 1.4258, "high": 1.4262, "low": 1.4101, "close": 1.4138, "volume": 12844.4, "close_time": 1770458399999}, {"open_time": 1770458400000, "open": 1.4133, "high": 1.4175, "low": 1.3875, "close": 1.4024, "volume": 4151.8, "close_time": 1770461999999}, {"open_time": 1770462000000, "open": 1.3963, "high": 1.4024, "low": 1.3885, "close": 1.3926, "volume": 3571.6, "close_time": 1770465599999}, {"open_time": 1770465600000, "open": 1.3993, "high": 1.4389, "low": 1.3993, "close": 1.4173, "volume": 25614.1, "close_time": 1770469199999}, {"open_time": 1770469200000, "open": 1.4222, "high": 1.4222, "low": 1.4, "close": 1.4043, "volume": 12571.1, "close_time": 1770472799999}, {"open_time": 1770472800000, "open": 1.4034, "high": 1.4082, "low": 1.3932, "close": 1.395, "volume": 3620.6, "close_time": 1770476399999}, {"open_time": 1770476400000, "open": 1.4003, "high": 1.419, "low": 1.4003, "close": 1.4083, "volume": 22023.9, "close_time": 1770479999999}, {"open_time": 1770480000000, "open": 1.4106, "high": 1.4336, "low": 1.4067, "close": 1.4203, "volume": 173758.0, "close_time": 1770483599999}, {"open_time": 1770483600000, "open": 1.4205, "high": 1.429, "low": 1.4119, "close": 1.4232, "volume": 1913.0, "close_time": 1770487199999}, {"open_time": 1770487200000, "open": 1.4259, "high": 1.4477, "low": 1.4258, "close": 1.4422, "volume": 32859.4, "close_time": 1770490799999}, {"open_time": 1770490800000, "open": 1.4376, "high": 1.44, "low": 1.4306, "close": 1.4317, "volume": 4048.6, "close_time": 1770494399999}, {"open_time": 1770494400000, "open": 1.4347, "high": 1.4393, "low": 1.4294, "close": 1.4344, "volume": 544.4, "close_time": 1770497999999}, {"open_time": 1770498000000, "open": 1.4332, "high": 1.4369, "low": 1.4294, "close": 1.4294, "volume": 356.8, "close_time": 1770501599999}, {"open_time": 1770501600000, "open": 1.4293, "high": 1.4333, "low": 1.4232, "close": 1.4232, "volume": 2571.5, "close_time": 1770505199999}, {"open_time": 1770505200000, "open": 1.4245, "high": 1.4252, "low": 1.4125, "close": 1.4252, "volume": 43275.8, "close_time": 1770508799999}, {"open_time": 1770508800000, "open": 1.4228, "high": 1.4278, "low": 1.4155, "close": 1.418, "volume": 4380.1, "close_time": 1770512399999}, {"open_time": 1770512400000, "open": 1.4245, "high": 1.4364, "low": 1.4245, "close": 1.4364, "volume": 12025.5, "close_time": 1770515999999}, {"open_time": 1770516000000, "open": 1.4317, "high": 1.4391, "low": 1.4267, "close": 1.4275, "volume": 32593.0, "close_time": 1770519599999}, {"open_time": 1770519600000, "open": 1.4287, "high": 1.4298, "low": 1.4132, "close": 1.4143, "volume": 2325.6, "close_time": 1770523199999}, {"open_time": 1770523200000, "open": 1.4185, "high": 1.4218, "low": 1.4111, "close": 1.4218, "volume": 4317.6, "close_time": 1770526799999}, {"open_time": 1770526800000, "open": 1.4229, "high": 1.4254, "low": 1.4179, "close": 1.4193, "volume": 1716.3, "close_time": 1770530399999}, {"open_time": 1770530400000, "open": 1.4151, "high": 1.4206, "low": 1.415, "close": 1.42, "volume": 2090.6, "close_time": 1770533999999}, {"open_time": 1770534000000, "open": 1.4191, "high": 1.4197, "low": 1.4154, "close": 1.4197, "volume": 258.4, "close_time": 1770537599999}, {"open_time": 1770537600000, "open": 1.4254, "high": 1.462, "low": 1.4234, "close": 1.4499, "volume": 12519.8, "close_time": 1770541199999}, {"open_time": 1770541200000, "open": 1.454, "high": 1.4573, "low": 1.4349, "close": 1.4349, "volume": 7855.1, "close_time": 1770544799999}, {"open_time": 1770544800000, "open": 1.4441, "high": 1.4456, "low": 1.431, "close": 1.431, "volume": 94.5, "close_time": 1770548399999}, {"open_time": 1770548400000, "open": 1.4316, "high": 1.45, "low": 1.4309, "close": 1.45, "volume": 16.6, "close_time": 1770551999999}, {"open_time": 1770552000000, "open": 1.4493, "high": 1.4556, "low": 1.4442, "close": 1.4556, "volume": 329.5, "close_time": 1770555599999}, {"open_time": 1770555600000, "open": 1.4572, "high": 1.47, "low": 1.45, "close": 1.4609, "volume": 60354.9, "close_time": 1770559199999}, {"open_time": 1770559200000, "open": 1.467, "high": 1.468, "low": 1.459, "close": 1.4616, "volume": 814.4, "close_time": 1770562799999}, {"open_time": 1770562800000, "open": 1.4609, "high": 1.461, "low": 1.4335, "close": 1.4387, "volume": 11387.6, "close_time": 1770566399999}, {"open_time": 1770566400000, "open": 1.4384, "high": 1.4437, "low": 1.4116, "close": 1.4116, "volume": 7332.8, "close_time": 1770569999999}, {"open_time": 1770570000000, "open": 1.4224, "high": 1.434, "low": 1.4224, "close": 1.4313, "volume": 1041.7, "close_time": 1770573599999}, {"open_time": 1770573600000, "open": 1.4313, "high": 1.45, "low": 1.4301, "close": 1.446, "volume": 1972.7, "close_time": 1770577199999}, {"open_time": 1770577200000, "open": 1.4403, "high": 1.4512, "low": 1.4403, "close": 1.4503, "volume": 27953.8, "close_time": 1770580799999}, {"open_time": 1770580800000, "open": 1.4402, "high": 1.4438, "low": 1.4344, "close": 1.4373, "volume": 978.0, "close_time": 1770584399999}, {"open_time": 1770584400000, "open": 1.4376, "high": 1.4403, "low": 1.4267, "close": 1.4267, "volume": 18136.7, "close_time": 1770587999999}, {"open_time": 1770588000000, "open": 1.4292, "high": 1.4347, "low": 1.4271, "close": 1.4292, "volume": 4806.8, "close_time": 1770591599999}, {"open_time": 1770591600000, "open": 1.437, "high": 1.4609, "low": 1.4245, "close": 1.4309, "volume": 59071.6, "close_time": 1770595199999}, {"open_time": 1770595200000, "open": 1.4303, "high": 1.44, "low": 1.427, "close": 1.4308, "volume": 830.4, "close_time": 1770598799999}, {"open_time": 1770598800000, "open": 1.4301, "high": 1.4444, "low": 1.42, "close": 1.422, "volume": 1943.2, "close_time": 1770602399999}, {"open_time": 1770602400000, "open": 1.4225, "high": 1.4522, "low": 1.422, "close": 1.4425, "volume": 6728.3, "close_time": 1770605999999}, {"open_time": 1770606000000, "open": 1.4425, "high": 1.451, "low": 1.4412, "close": 1.451, "volume": 352.7, "close_time": 1770609599999}, {"open_time": 1770609600000, "open": 1.452, "high": 1.452, "low": 1.4453, "close": 1.4474, "volume": 7842.8, "close_time": 1770613199999}, {"open_time": 1770613200000, "open": 1.4458, "high": 1.4521, "low": 1.4416, "close": 1.4513, "volume": 1942.0, "close_time": 1770616799999}, {"open_time": 1770616800000, "open": 1.4488, "high": 1.4488, "low": 1.43, "close": 1.4324, "volume": 13787.7, "close_time": 1770620399999}, {"open_time": 1770620400000, "open": 1.4334, "high": 1.4334, "low": 1.4334, "close": 1.4334, "volume": 6.7, "close_time": 1770623999999}, {"open_time": 1770624000000, "open": 1.428, "high": 1.428, "low": 1.405, "close": 1.4084, "volume": 31769.3, "close_time": 1770627599999}, {"open_time": 1770627600000, "open": 1.4096, "high": 1.4096, "low": 1.395, "close": 1.3977, "volume": 4433.8, "close_time": 1770631199999}, {"open_time": 1770631200000, "open": 1.3998, "high": 1.401, "low": 1.3747, "close": 1.3823, "volume": 13212.3, "close_time": 1770634799999}, {"open_time": 1770634800000, "open": 1.3914, "high": 1.3953, "low": 1.387, "close": 1.3914, "volume": 1688.1, "close_time": 1770638399999}, {"open_time": 1770638400000, "open": 1.3978, "high": 1.4106, "low": 1.3978, "close": 1.406, "volume": 50517.0, "close_time": 1770641999999}, {"open_time": 1770642000000, "open": 1.406, "high": 1.4117, "low": 1.3954, "close": 1.3954, "volume": 7137.8, "close_time": 1770645599999}, {"open_time": 1770645600000, "open": 1.4017, "high": 1.4359, "low": 1.398, "close": 1.431, "volume": 6243.9, "close_time": 1770649199999}, {"open_time": 1770649200000, "open": 1.4389, "high": 1.4477, "low": 1.4236, "close": 1.4427, "volume": 8089.6, "close_time": 1770652799999}, {"open_time": 1770652800000, "open": 1.4479, "high": 1.4634, "low": 1.4375, "close": 1.4528, "volume": 45213.3, "close_time": 1770656399999}, {"open_time": 1770656400000, "open": 1.4533, "high": 1.4544, "low": 1.4359, "close": 1.4495, "volume": 113422.0, "close_time": 1770659999999}, {"open_time": 1770660000000, "open": 1.4527, "high": 1.4577, "low": 1.4397, "close": 1.4397, "volume": 35667.5, "close_time": 1770663599999}, {"open_time": 1770663600000, "open": 1.4458, "high": 1.4539, "low": 1.4438, "close": 1.453, "volume": 18389.0, "close_time": 1770667199999}, {"open_time": 1770667200000, "open": 1.4511, "high": 1.4563, "low": 1.4465, "close": 1.4563, "volume": 77629.8, "close_time": 1770670799999}, {"open_time": 1770670800000, "open": 1.4574, "high": 1.458, "low": 1.4417, "close": 1.4559, "volume": 21946.1, "close_time": 1770674399999}, {"open_time": 1770674400000, "open": 1.4517, "high": 1.4517, "low": 1.4443, "close": 1.4443, "volume": 389.9, "close_time": 1770677999999}, {"open_time": 1770678000000, "open": 1.4451, "high": 1.4485, "low": 1.4357, "close": 1.4369, "volume": 8194.7, "close_time": 1770681599999}, {"open_time": 1770681600000, "open": 1.4386, "high": 1.441, "low": 1.437, "close": 1.437, "volume": 1190.2, "close_time": 1770685199999}, {"open_time": 1770685200000, "open": 1.437, "high": 1.4526, "low": 1.437, "close": 1.4476, "volume": 4033.2, "close_time": 1770688799999}, {"open_time": 1770688800000, "open": 1.4461, "high": 1.4476, "low": 1.4451, "close": 1.4464, "volume": 226.6, "close_time": 1770692399999}, {"open_time": 1770692400000, "open": 1.449, "high": 1.4503, "low": 1.43, "close": 1.4354, "volume": 2695.3, "close_time": 1770695999999}, {"open_time": 1770696000000, "open": 1.4374, "high": 1.4513, "low": 1.4374, "close": 1.4484, "volume": 779.4, "close_time": 1770699599999}, {"open_time": 1770699600000, "open": 1.4472, "high": 1.4483, "low": 1.44, "close": 1.4423, "volume": 4258.9, "close_time": 1770703199999}, {"open_time": 1770703200000, "open": 1.4398, "high": 1.4414, "low": 1.4156, "close": 1.4171, "volume": 14983.1, "close_time": 1770706799999}, {"open_time": 1770706800000, "open": 1.4238, "high": 1.4261, "low": 1.423, "close": 1.4261, "volume": 187.6, "close_time": 1770710399999}, {"open_time": 1770710400000, "open": 1.423, "high": 1.4257, "low": 1.4184, "close": 1.4257, "volume": 308.3, "close_time": 1770713999999}, {"open_time": 1770714000000, "open": 1.4306, "high": 1.4314, "low": 1.4281, "close": 1.4292, "volume": 2096.6, "close_time": 1770717599999}, {"open_time": 1770717600000, "open": 1.421, "high": 1.421, "low": 1.416, "close": 1.416, "volume": 105.0, "close_time": 1770721199999}, {"open_time": 1770721200000, "open": 1.4151, "high": 1.4187, "low": 1.4079, "close": 1.4079, "volume": 11316.1, "close_time": 1770724799999}, {"open_time": 1770724800000, "open": 1.4086, "high": 1.4107, "low": 1.4071, "close": 1.4093, "volume": 2604.1, "close_time": 1770728399999}, {"open_time": 1770728400000, "open": 1.4087, "high": 1.417, "low": 1.4063, "close": 1.4139, "volume": 10862.8, "close_time": 1770731999999}, {"open_time": 1770732000000, "open": 1.414, "high": 1.4237, "low": 1.3948, "close": 1.4033, "volume": 122437.2, "close_time": 1770735599999}, {"open_time": 1770735600000, "open": 1.4018, "high": 1.4159, "low": 1.3986, "close": 1.4085, "volume": 9240.8, "close_time": 1770739199999}, {"open_time": 1770739200000, "open": 1.4069, "high": 1.4203, "low": 1.4014, "close": 1.4135, "volume": 55172.0, "close_time": 1770742799999}, {"open_time": 1770742800000, "open": 1.4141, "high": 1.4276, "low": 1.4141, "close": 1.4243, "volume": 49270.3, "close_time": 1770746399999}, {"open_time": 1770746400000, "open": 1.4249, "high": 1.425, "low": 1.3947, "close": 1.3979, "volume": 53207.0, "close_time": 1770749999999}, {"open_time": 1770750000000, "open": 1.4002, "high": 1.4059, "low": 1.4, "close": 1.4012, "volume": 1649.7, "close_time": 1770753599999}, {"open_time": 1770753600000, "open": 1.401, "high": 1.4019, "low": 1.3922, "close": 1.4019, "volume": 35838.3, "close_time": 1770757199999}, {"open_time": 1770757200000, "open": 1.4018, "high": 1.4018, "low": 1.3937, "close": 1.3959, "volume": 8525.9, "close_time": 1770760799999}, {"open_time": 1770760800000, "open": 1.3974, "high": 1.4062, "low": 1.3938, "close": 1.4018, "volume": 4588.5, "close_time": 1770764399999}, {"open_time": 1770764400000, "open": 1.3997, "high": 1.4003, "low": 1.396, "close": 1.4003, "volume": 1914.1, "close_time": 1770767999999}, {"open_time": 1770768000000, "open": 1.4, "high": 1.4087, "low": 1.3997, "close": 1.4081, "volume": 1538.1, "close_time": 1770771599999}, {"open_time": 1770771600000, "open": 1.4105, "high": 1.414, "low": 1.4075, "close": 1.412, "volume": 3705.5, "close_time": 1770775199999}, {"open_time": 1770775200000, "open": 1.4144, "high": 1.4196, "low": 1.41, "close": 1.411, "volume": 10131.8, "close_time": 1770778799999}, {"open_time": 1770778800000, "open": 1.4094, "high": 1.4102, "low": 1.3959, "close": 1.4042, "volume": 2795.5, "close_time": 1770782399999}, {"open_time": 1770782400000, "open": 1.4072, "high": 1.4091, "low": 1.3823, "close": 1.3846, "volume": 8476.8, "close_time": 1770785999999}, {"open_time": 1770786000000, "open": 1.3853, "high": 1.3909, "low": 1.376, "close": 1.376, "volume": 923.9, "close_time": 1770789599999}, {"open_time": 1770789600000, "open": 1.3765, "high": 1.3778, "low": 1.36, "close": 1.3609, "volume": 130063.5, "close_time": 1770793199999}, {"open_time": 1770793200000, "open": 1.3589, "high": 1.365, "low": 1.3589, "close": 1.365, "volume": 9084.3, "close_time": 1770796799999}, {"open_time": 1770796800000, "open": 1.3671, "high": 1.3697, "low": 1.3646, "close": 1.3679, "volume": 8027.6, "close_time": 1770800399999}, {"open_time": 1770800400000, "open": 1.3678, "high": 1.3686, "low": 1.3573, "close": 1.3604, "volume": 16037.6, "close_time": 1770803999999}, {"open_time": 1770804000000, "open": 1.3606, "high": 1.3634, "low": 1.3567, "close": 1.3587, "volume": 281.8, "close_time": 1770807599999}, {"open_time": 1770807600000, "open": 1.366, "high": 1.3789, "low": 1.366, "close": 1.3785, "volume": 21020.3, "close_time": 1770811199999}, {"open_time": 1770811200000, "open": 1.3751, "high": 1.38, "low": 1.3743, "close": 1.3745, "volume": 3134.2, "close_time": 1770814799999}, {"open_time": 1770814800000, "open": 1.3723, "high": 1.382, "low": 1.3636, "close": 1.3745, "volume": 14065.3, "close_time": 1770818399999}, {"open_time": 1770818400000, "open": 1.3836, "high": 1.4074, "low": 1.3625, "close": 1.3625, "volume": 11564.1, "close_time": 1770821999999}, {"open_time": 1770822000000, "open": 1.3625, "high": 1.3687, "low": 1.3472, "close": 1.3504, "volume": 20546.5, "close_time": 1770825599999}, {"open_time": 1770825600000, "open": 1.3532, "high": 1.3674, "low": 1.3513, "close": 1.3513, "volume": 4678.5, "close_time": 1770829199999}]